date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,8.35,8.38,8.28,8.35,71600.0,8.35,8.38,8.28,8.35,71600.0
2005-01-03 10:00:00,8.35,8.35,8.13,8.15,59200.0,8.35,8.35,8.13,8.15,59200.0
2005-01-03 10:30:00,8.15,8.15,8.01,8.07,129600.0,8.15,8.15,8.01,8.07,129600.0
2005-01-03 11:00:00,8.07,8.21,8.02,8.21,125200.0,8.07,8.21,8.02,8.21,125200.0
2005-01-03 11:30:00,8.21,8.31,8.2,8.31,114000.0,8.21,8.31,8.2,8.31,114000.0
2005-01-03 12:00:00,8.3,8.31,8.27,8.27,62800.0,8.3,8.31,8.27,8.27,62800.0
2005-01-03 12:30:00,8.28,8.31,8.27,8.28,37600.0,8.28,8.31,8.27,8.28,37600.0
2005-01-03 13:00:00,8.28,8.29,8.17,8.18,33200.0,8.28,8.29,8.17,8.18,33200.0
2005-01-03 13:30:00,8.18,8.18,8.12,8.12,15200.0,8.18,8.18,8.12,8.12,15200.0
2005-01-03 14:00:00,8.12,8.15,8.1,8.1,26400.0,8.12,8.15,8.1,8.1,26400.0
2005-01-03 14:30:00,8.11,8.13,8.1,8.11,22800.0,8.11,8.13,8.1,8.11,22800.0
2005-01-03 15:00:00,8.11,8.13,8.07,8.07,53200.0,8.11,8.13,8.07,8.07,53200.0
2005-01-03 15:30:00,8.08,8.09,8.05,8.07,63600.0,8.08,8.09,8.05,8.07,63600.0
2005-01-04 09:30:00,8.11,8.3,8.04,8.29,146000.0,8.11,8.3,8.04,8.29,146000.0
2005-01-04 10:00:00,8.28,8.34,8.18,8.18,58800.0,8.28,8.34,8.18,8.18,58800.0
2005-01-04 10:30:00,8.19,8.2,8.06,8.11,62800.0,8.19,8.2,8.06,8.11,62800.0
2005-01-04 11:00:00,8.09,8.11,8.05,8.09,48400.0,8.09,8.11,8.05,8.09,48400.0
2005-01-04 11:30:00,8.09,8.12,8.07,8.09,48000.0,8.09,8.12,8.07,8.09,48000.0
2005-01-04 12:00:00,8.09,8.09,8.03,8.05,79600.0,8.09,8.09,8.03,8.05,79600.0
2005-01-04 12:30:00,8.04,8.09,8.04,8.06,68000.0,8.04,8.09,8.04,8.06,68000.0
2005-01-04 13:00:00,8.06,8.08,8.04,8.07,44400.0,8.06,8.08,8.04,8.07,44400.0
2005-01-04 13:30:00,8.05,8.09,8.05,8.05,67200.0,8.05,8.09,8.05,8.05,67200.0
2005-01-04 14:00:00,8.04,8.05,7.89,7.89,134800.0,8.04,8.05,7.89,7.89,134800.0
2005-01-04 14:30:00,7.9,7.97,7.9,7.97,62400.0,7.9,7.97,7.9,7.97,62400.0
2005-01-04 15:00:00,7.97,8.06,7.96,8.01,110000.0,7.97,8.06,7.96,8.01,110000.0
2005-01-04 15:30:00,8.01,8.09,8.0,8.05,168400.0,8.01,8.09,8.0,8.05,168400.0
2005-01-05 09:30:00,7.96,8.04,7.94,8.01,57600.0,7.96,8.04,7.94,8.01,57600.0
2005-01-05 10:00:00,8.01,8.08,7.97,7.99,45200.0,8.01,8.08,7.97,7.99,45200.0
2005-01-05 10:30:00,7.98,7.98,7.93,7.93,74800.0,7.98,7.98,7.93,7.93,74800.0
2005-01-05 11:00:00,7.93,7.96,7.92,7.93,55200.0,7.93,7.96,7.92,7.93,55200.0
2005-01-05 11:30:00,7.93,7.95,7.92,7.92,40000.0,7.93,7.95,7.92,7.92,40000.0
2005-01-05 12:00:00,7.92,7.93,7.89,7.93,53200.0,7.92,7.93,7.89,7.93,53200.0
2005-01-05 12:30:00,7.91,7.93,7.86,7.91,113600.0,7.91,7.93,7.86,7.91,113600.0
2005-01-05 13:00:00,7.9,7.98,7.88,7.95,166800.0,7.9,7.98,7.88,7.95,166800.0
2005-01-05 13:30:00,7.95,8.02,7.95,7.98,38400.0,7.95,8.02,7.95,7.98,38400.0
2005-01-05 14:00:00,7.98,8.01,7.96,8.01,58000.0,7.98,8.01,7.96,8.01,58000.0
2005-01-05 14:30:00,8.0,8.03,7.99,7.99,70800.0,8.0,8.03,7.99,7.99,70800.0
2005-01-05 15:00:00,8.0,8.02,7.98,7.99,89200.0,8.0,8.02,7.98,7.99,89200.0
2005-01-05 15:30:00,7.98,7.99,7.94,7.98,253600.0,7.98,7.99,7.94,7.98,253600.0
2005-01-06 09:30:00,8.0,8.03,7.97,7.99,23200.0,8.0,8.03,7.97,7.99,23200.0
2005-01-06 10:00:00,7.98,8.02,7.97,8.0,26400.0,7.98,8.02,7.97,8.0,26400.0
2005-01-06 10:30:00,7.99,7.99,7.93,7.93,49600.0,7.99,7.99,7.93,7.93,49600.0
2005-01-06 11:00:00,7.92,7.95,7.87,7.93,47600.0,7.92,7.95,7.87,7.93,47600.0
2005-01-06 11:30:00,7.95,8.0,7.95,7.98,40800.0,7.95,8.0,7.95,7.98,40800.0
2005-01-06 12:00:00,7.98,7.98,7.93,7.93,26400.0,7.98,7.98,7.93,7.93,26400.0
2005-01-06 12:30:00,7.93,7.98,7.93,7.98,46400.0,7.93,7.98,7.93,7.98,46400.0
2005-01-06 13:00:00,7.95,7.96,7.89,7.94,32800.0,7.95,7.96,7.89,7.94,32800.0
2005-01-06 13:30:00,7.93,7.98,7.91,7.97,47600.0,7.93,7.98,7.91,7.97,47600.0
2005-01-06 14:00:00,7.96,7.96,7.91,7.93,25600.0,7.96,7.96,7.91,7.93,25600.0
2005-01-06 14:30:00,7.93,7.94,7.87,7.93,95600.0,7.93,7.94,7.87,7.93,95600.0
2005-01-06 15:00:00,7.93,7.97,7.86,7.88,102400.0,7.93,7.97,7.86,7.88,102400.0
2005-01-06 15:30:00,7.88,7.88,7.8,7.83,183600.0,7.88,7.88,7.8,7.83,183600.0
2005-01-07 09:30:00,7.92,7.93,7.72,7.74,118800.0,7.92,7.93,7.72,7.74,118800.0
2005-01-07 10:00:00,7.75,7.84,7.74,7.74,158000.0,7.75,7.84,7.74,7.74,158000.0
2005-01-07 10:30:00,7.74,7.75,7.6,7.74,110400.0,7.74,7.75,7.6,7.74,110400.0
2005-01-07 11:00:00,7.74,7.84,7.74,7.8,81200.0,7.74,7.84,7.74,7.8,81200.0
2005-01-07 11:30:00,7.81,7.81,7.74,7.75,38000.0,7.81,7.81,7.74,7.75,38000.0
2005-01-07 12:00:00,7.75,7.77,7.75,7.76,42000.0,7.75,7.77,7.75,7.76,42000.0
2005-01-07 12:30:00,7.76,7.81,7.74,7.75,596000.0,7.76,7.81,7.74,7.75,596000.0
2005-01-07 13:00:00,7.75,7.75,7.68,7.69,112400.0,7.75,7.75,7.68,7.69,112400.0
2005-01-07 13:30:00,7.69,7.72,7.68,7.71,342800.0,7.69,7.72,7.68,7.71,342800.0
2005-01-07 14:00:00,7.71,7.75,7.7,7.7,31600.0,7.71,7.75,7.7,7.7,31600.0
2005-01-07 14:30:00,7.7,7.71,7.68,7.7,63200.0,7.7,7.71,7.68,7.7,63200.0
2005-01-07 15:00:00,7.71,7.72,7.68,7.68,75600.0,7.71,7.72,7.68,7.68,75600.0
2005-01-07 15:30:00,7.68,7.75,7.6,7.66,267600.0,7.68,7.75,7.6,7.66,267600.0
2005-01-10 09:30:00,7.7,7.7,7.62,7.67,79200.0,7.7,7.7,7.62,7.67,79200.0
2005-01-10 10:00:00,7.65,7.75,7.64,7.75,71200.0,7.65,7.75,7.64,7.75,71200.0
2005-01-10 10:30:00,7.75,7.77,7.73,7.74,40800.0,7.75,7.77,7.73,7.74,40800.0
2005-01-10 11:00:00,7.75,7.8,7.75,7.78,22000.0,7.75,7.8,7.75,7.78,22000.0
2005-01-10 11:30:00,7.79,7.8,7.76,7.79,38400.0,7.79,7.8,7.76,7.79,38400.0
2005-01-10 12:00:00,7.79,7.81,7.78,7.79,15200.0,7.79,7.81,7.78,7.79,15200.0
2005-01-10 12:30:00,7.78,7.79,7.74,7.74,45200.0,7.78,7.79,7.74,7.74,45200.0
2005-01-10 13:00:00,7.74,7.79,7.74,7.79,42800.0,7.74,7.79,7.74,7.79,42800.0
2005-01-10 13:30:00,7.78,7.78,7.75,7.77,39200.0,7.78,7.78,7.75,7.77,39200.0
2005-01-10 14:00:00,7.77,7.8,7.76,7.79,49200.0,7.77,7.8,7.76,7.79,49200.0
2005-01-10 14:30:00,7.77,7.77,7.73,7.74,26400.0,7.77,7.77,7.73,7.74,26400.0
2005-01-10 15:00:00,7.74,7.74,7.65,7.68,95600.0,7.74,7.74,7.65,7.68,95600.0
2005-01-10 15:30:00,7.69,7.71,7.65,7.69,109600.0,7.69,7.71,7.65,7.69,109600.0
2005-01-11 09:30:00,7.65,7.66,7.51,7.59,164800.0,7.65,7.66,7.51,7.59,164800.0
2005-01-11 10:00:00,7.6,7.65,7.52,7.65,66000.0,7.6,7.65,7.52,7.65,66000.0
2005-01-11 10:30:00,7.62,7.63,7.54,7.6,60800.0,7.62,7.63,7.54,7.6,60800.0
2005-01-11 11:00:00,7.6,7.62,7.59,7.61,14800.0,7.6,7.62,7.59,7.61,14800.0
2005-01-11 11:30:00,7.59,7.62,7.57,7.59,30000.0,7.59,7.62,7.57,7.59,30000.0
2005-01-11 12:00:00,7.59,7.64,7.57,7.63,49200.0,7.59,7.64,7.57,7.63,49200.0
2005-01-11 12:30:00,7.64,7.7,7.64,7.69,105600.0,7.64,7.7,7.64,7.69,105600.0
2005-01-11 13:00:00,7.69,7.77,7.68,7.76,83600.0,7.69,7.77,7.68,7.76,83600.0
2005-01-11 13:30:00,7.74,7.8,7.74,7.79,58000.0,7.74,7.8,7.74,7.79,58000.0
2005-01-11 14:00:00,7.79,7.85,7.77,7.79,114800.0,7.79,7.85,7.77,7.79,114800.0
2005-01-11 14:30:00,7.79,7.8,7.77,7.78,25600.0,7.79,7.8,7.77,7.78,25600.0
2005-01-11 15:00:00,7.78,7.8,7.78,7.78,44400.0,7.78,7.8,7.78,7.78,44400.0
2005-01-11 15:30:00,7.78,7.83,7.77,7.78,196400.0,7.78,7.83,7.77,7.78,196400.0
2005-01-12 09:30:00,7.76,7.82,7.76,7.76,62400.0,7.76,7.82,7.76,7.76,62400.0
2005-01-12 10:00:00,7.78,7.79,7.75,7.75,56000.0,7.78,7.79,7.75,7.75,56000.0
2005-01-12 10:30:00,7.77,7.78,7.75,7.76,133600.0,7.77,7.78,7.75,7.76,133600.0
2005-01-12 11:00:00,7.75,7.78,7.75,7.76,932400.0,7.75,7.78,7.75,7.76,932400.0
2005-01-12 11:30:00,7.77,7.85,7.77,7.83,98000.0,7.77,7.85,7.77,7.83,98000.0
2005-01-12 12:00:00,7.86,7.88,7.85,7.86,38000.0,7.86,7.88,7.85,7.86,38000.0
2005-01-12 12:30:00,7.87,7.89,7.86,7.88,165600.0,7.87,7.89,7.86,7.88,165600.0
2005-01-12 13:00:00,7.88,7.93,7.86,7.86,70400.0,7.88,7.93,7.86,7.86,70400.0
2005-01-12 13:30:00,7.86,7.86,7.77,7.81,52800.0,7.86,7.86,7.77,7.81,52800.0
2005-01-12 14:00:00,7.8,7.82,7.78,7.8,50400.0,7.8,7.82,7.78,7.8,50400.0
2005-01-12 14:30:00,7.8,7.8,7.78,7.78,30000.0,7.8,7.8,7.78,7.78,30000.0
2005-01-12 15:00:00,7.78,7.78,7.76,7.77,61200.0,7.78,7.78,7.76,7.77,61200.0
2005-01-12 15:30:00,7.77,7.91,7.77,7.9,586800.0,7.77,7.91,7.77,7.9,586800.0
2005-01-13 09:30:00,7.92,7.92,7.75,7.77,59200.0,7.92,7.92,7.75,7.77,59200.0
2005-01-13 10:00:00,7.79,7.82,7.75,7.77,36400.0,7.79,7.82,7.75,7.77,36400.0
2005-01-13 10:30:00,7.76,7.79,7.73,7.75,58000.0,7.76,7.79,7.73,7.75,58000.0
2005-01-13 11:00:00,7.74,7.75,7.74,7.75,29600.0,7.74,7.75,7.74,7.75,29600.0
2005-01-13 11:30:00,7.74,7.75,7.71,7.72,69600.0,7.74,7.75,7.71,7.72,69600.0
2005-01-13 12:00:00,7.73,7.74,7.72,7.73,27200.0,7.73,7.74,7.72,7.73,27200.0
2005-01-13 12:30:00,7.73,7.75,7.73,7.74,10800.0,7.73,7.75,7.73,7.74,10800.0
2005-01-13 13:00:00,7.74,7.75,7.74,7.75,19600.0,7.74,7.75,7.74,7.75,19600.0
2005-01-13 13:30:00,7.74,7.81,7.74,7.81,24800.0,7.74,7.81,7.74,7.81,24800.0
2005-01-13 14:00:00,7.81,7.83,7.79,7.81,24800.0,7.81,7.83,7.79,7.81,24800.0
2005-01-13 14:30:00,7.81,7.81,7.74,7.75,63200.0,7.81,7.81,7.74,7.75,63200.0
2005-01-13 15:00:00,7.75,7.77,7.72,7.73,136000.0,7.75,7.77,7.72,7.73,136000.0
2005-01-13 15:30:00,7.73,7.73,7.66,7.71,150800.0,7.73,7.73,7.66,7.71,150800.0
2005-01-14 09:30:00,7.73,7.81,7.69,7.75,53600.0,7.73,7.81,7.69,7.75,53600.0
2005-01-14 10:00:00,7.75,7.84,7.71,7.82,53600.0,7.75,7.84,7.71,7.82,53600.0
2005-01-14 10:30:00,7.84,7.87,7.78,7.8,30400.0,7.84,7.87,7.78,7.8,30400.0
2005-01-14 11:00:00,7.79,7.82,7.77,7.82,29200.0,7.79,7.82,7.77,7.82,29200.0
2005-01-14 11:30:00,7.79,7.82,7.75,7.76,45200.0,7.79,7.82,7.75,7.76,45200.0
2005-01-14 12:00:00,7.76,7.82,7.74,7.81,32400.0,7.76,7.82,7.74,7.81,32400.0
2005-01-14 12:30:00,7.82,7.9,7.82,7.87,29600.0,7.82,7.9,7.82,7.87,29600.0
2005-01-14 13:00:00,7.89,7.89,7.8,7.8,18800.0,7.89,7.89,7.8,7.8,18800.0
2005-01-14 13:30:00,7.79,8.33,7.72,7.77,35200.0,7.79,8.33,7.72,7.77,35200.0
2005-01-14 14:00:00,7.75,7.76,7.71,7.73,40400.0,7.75,7.76,7.71,7.73,40400.0
2005-01-14 14:30:00,7.73,7.84,7.73,7.84,40400.0,7.73,7.84,7.73,7.84,40400.0
2005-01-14 15:00:00,7.82,7.82,7.76,7.76,43200.0,7.82,7.82,7.76,7.76,43200.0
2005-01-14 15:30:00,7.76,7.87,7.76,7.85,110800.0,7.76,7.87,7.76,7.85,110800.0
2005-01-18 09:30:00,7.85,7.88,7.81,7.88,52800.0,7.85,7.88,7.81,7.88,52800.0
2005-01-18 10:00:00,7.88,7.98,7.88,7.98,112800.0,7.88,7.98,7.88,7.98,112800.0
2005-01-18 10:30:00,7.97,8.09,7.97,8.03,191600.0,7.97,8.09,7.97,8.03,191600.0
2005-01-18 11:00:00,8.05,8.1,8.03,8.09,117600.0,8.05,8.1,8.03,8.09,117600.0
2005-01-18 11:30:00,8.08,8.15,8.05,8.14,177200.0,8.08,8.15,8.05,8.14,177200.0
2005-01-18 12:00:00,8.14,8.21,8.14,8.19,122800.0,8.14,8.21,8.14,8.19,122800.0
2005-01-18 12:30:00,8.18,8.19,8.17,8.19,107600.0,8.18,8.19,8.17,8.19,107600.0
2005-01-18 13:00:00,8.19,8.21,8.18,8.2,93200.0,8.19,8.21,8.18,8.2,93200.0
2005-01-18 13:30:00,8.2,8.25,8.2,8.24,82400.0,8.2,8.25,8.2,8.24,82400.0
2005-01-18 14:00:00,8.24,8.25,8.22,8.24,66000.0,8.24,8.25,8.22,8.24,66000.0
2005-01-18 14:30:00,8.24,8.25,8.04,8.16,269600.0,8.24,8.25,8.04,8.16,269600.0
2005-01-18 15:00:00,8.16,8.21,8.16,8.19,100400.0,8.16,8.21,8.16,8.19,100400.0
2005-01-18 15:30:00,8.2,8.25,8.18,8.23,144400.0,8.2,8.25,8.18,8.23,144400.0
2005-01-19 09:30:00,8.2,8.25,8.16,8.19,103200.0,8.2,8.25,8.16,8.19,103200.0
2005-01-19 10:00:00,8.19,8.26,8.17,8.18,97200.0,8.19,8.26,8.17,8.18,97200.0
2005-01-19 10:30:00,8.18,8.19,8.14,8.15,69600.0,8.18,8.19,8.14,8.15,69600.0
2005-01-19 11:00:00,8.15,8.15,8.11,8.14,90400.0,8.15,8.15,8.11,8.14,90400.0
2005-01-19 11:30:00,8.13,8.18,8.13,8.15,72000.0,8.13,8.18,8.13,8.15,72000.0
2005-01-19 12:00:00,8.15,8.16,8.14,8.16,49600.0,8.15,8.16,8.14,8.16,49600.0
2005-01-19 12:30:00,8.15,8.19,8.15,8.19,57600.0,8.15,8.19,8.15,8.19,57600.0
2005-01-19 13:00:00,8.19,8.23,8.18,8.2,47200.0,8.19,8.23,8.18,8.2,47200.0
2005-01-19 13:30:00,8.2,8.22,8.18,8.22,150400.0,8.2,8.22,8.18,8.22,150400.0
2005-01-19 14:00:00,8.22,8.24,8.2,8.23,62800.0,8.22,8.24,8.2,8.23,62800.0
2005-01-19 14:30:00,8.23,8.26,8.22,8.23,75600.0,8.23,8.26,8.22,8.23,75600.0
2005-01-19 15:00:00,8.23,8.24,8.18,8.18,167200.0,8.23,8.24,8.18,8.18,167200.0
2005-01-19 15:30:00,8.18,8.2,8.15,8.15,292000.0,8.18,8.2,8.15,8.15,292000.0
2005-01-20 09:30:00,8.09,8.16,8.01,8.13,166000.0,8.09,8.16,8.01,8.13,166000.0
2005-01-20 10:00:00,8.13,8.16,8.12,8.13,64400.0,8.13,8.16,8.12,8.13,64400.0
2005-01-20 10:30:00,8.13,8.15,8.11,8.15,38400.0,8.13,8.15,8.11,8.15,38400.0
2005-01-20 11:00:00,8.16,8.24,8.15,8.2,84800.0,8.16,8.24,8.15,8.2,84800.0
2005-01-20 11:30:00,8.2,8.22,8.2,8.21,53200.0,8.2,8.22,8.2,8.21,53200.0
2005-01-20 12:00:00,8.21,8.21,8.16,8.16,30000.0,8.21,8.21,8.16,8.16,30000.0
2005-01-20 12:30:00,8.16,8.21,8.16,8.21,53600.0,8.16,8.21,8.16,8.21,53600.0
2005-01-20 13:00:00,8.21,8.22,8.15,8.21,110800.0,8.21,8.22,8.15,8.21,110800.0
2005-01-20 13:30:00,8.21,8.22,8.19,8.19,68000.0,8.21,8.22,8.19,8.19,68000.0
2005-01-20 14:00:00,8.2,8.29,8.19,8.28,123600.0,8.2,8.29,8.19,8.28,123600.0
2005-01-20 14:30:00,8.28,8.3,8.27,8.3,113600.0,8.28,8.3,8.27,8.3,113600.0
2005-01-20 15:00:00,8.3,8.33,8.17,8.31,675600.0,8.3,8.33,8.17,8.31,675600.0
2005-01-20 15:30:00,8.32,8.34,8.21,8.26,190400.0,8.32,8.34,8.21,8.26,190400.0
2005-01-21 09:30:00,8.25,8.29,8.2,8.26,64400.0,8.25,8.29,8.2,8.26,64400.0
2005-01-21 10:00:00,8.26,8.31,8.22,8.31,65600.0,8.26,8.31,8.22,8.31,65600.0
2005-01-21 10:30:00,8.3,8.33,8.3,8.32,43200.0,8.3,8.33,8.3,8.32,43200.0
2005-01-21 11:00:00,8.32,8.32,8.28,8.31,43200.0,8.32,8.32,8.28,8.31,43200.0
2005-01-21 11:30:00,8.29,8.29,8.28,8.29,13600.0,8.29,8.29,8.28,8.29,13600.0
2005-01-21 12:00:00,8.29,8.29,8.25,8.25,159600.0,8.29,8.29,8.25,8.25,159600.0
2005-01-21 12:30:00,8.26,8.28,8.25,8.25,61200.0,8.26,8.28,8.25,8.25,61200.0
2005-01-21 13:00:00,8.27,8.28,8.24,8.24,17600.0,8.27,8.28,8.24,8.24,17600.0
2005-01-21 13:30:00,8.26,8.26,8.21,8.24,77600.0,8.26,8.26,8.21,8.24,77600.0
2005-01-21 14:00:00,8.25,8.29,8.23,8.29,57600.0,8.25,8.29,8.23,8.29,57600.0
2005-01-21 14:30:00,8.27,8.29,8.24,8.27,62000.0,8.27,8.29,8.24,8.27,62000.0
2005-01-21 15:00:00,8.24,8.28,8.24,8.27,124000.0,8.24,8.28,8.24,8.27,124000.0
2005-01-21 15:30:00,8.27,8.27,8.23,8.23,94800.0,8.27,8.27,8.23,8.23,94800.0
2005-01-24 09:30:00,8.28,8.36,8.22,8.3,137600.0,8.28,8.36,8.22,8.3,137600.0
2005-01-24 10:00:00,8.3,8.38,8.29,8.31,124000.0,8.3,8.38,8.29,8.31,124000.0
2005-01-24 10:30:00,8.32,8.37,8.32,8.33,60800.0,8.32,8.37,8.32,8.33,60800.0
2005-01-24 11:00:00,8.34,8.37,8.32,8.36,62000.0,8.34,8.37,8.32,8.36,62000.0
2005-01-24 11:30:00,8.36,8.37,8.34,8.34,51600.0,8.36,8.37,8.34,8.34,51600.0
2005-01-24 12:00:00,8.35,8.36,8.33,8.34,75200.0,8.35,8.36,8.33,8.34,75200.0
2005-01-24 12:30:00,8.34,8.36,8.33,8.35,75200.0,8.34,8.36,8.33,8.35,75200.0
2005-01-24 13:00:00,8.35,8.41,8.35,8.39,138000.0,8.35,8.41,8.35,8.39,138000.0
2005-01-24 13:30:00,8.4,8.4,8.34,8.35,69600.0,8.4,8.4,8.34,8.35,69600.0
2005-01-24 14:00:00,8.35,8.4,8.35,8.35,82400.0,8.35,8.4,8.35,8.35,82400.0
2005-01-24 14:30:00,8.36,8.39,8.33,8.33,84400.0,8.36,8.39,8.33,8.33,84400.0
2005-01-24 15:00:00,8.33,8.35,8.31,8.33,243200.0,8.33,8.35,8.31,8.33,243200.0
2005-01-24 15:30:00,8.32,8.34,8.29,8.32,239600.0,8.32,8.34,8.29,8.32,239600.0
2005-01-25 09:30:00,8.46,8.57,8.44,8.51,398800.0,8.46,8.57,8.44,8.51,398800.0
2005-01-25 10:00:00,8.52,8.68,8.52,8.6,392400.0,8.52,8.68,8.52,8.6,392400.0
2005-01-25 10:30:00,8.6,8.61,8.54,8.55,200000.0,8.6,8.61,8.54,8.55,200000.0
2005-01-25 11:00:00,8.55,8.62,8.55,8.6,93600.0,8.55,8.62,8.55,8.6,93600.0
2005-01-25 11:30:00,8.6,8.61,8.53,8.57,110800.0,8.6,8.61,8.53,8.57,110800.0
2005-01-25 12:00:00,8.57,8.62,8.55,8.62,152800.0,8.57,8.62,8.55,8.62,152800.0
2005-01-25 12:30:00,8.63,8.64,8.56,8.56,96400.0,8.63,8.64,8.56,8.56,96400.0
2005-01-25 13:00:00,8.56,8.6,8.56,8.58,66000.0,8.56,8.6,8.56,8.58,66000.0
2005-01-25 13:30:00,8.58,8.59,8.56,8.58,144800.0,8.58,8.59,8.56,8.58,144800.0
2005-01-25 14:00:00,8.58,8.59,8.56,8.56,114800.0,8.58,8.59,8.56,8.56,114800.0
2005-01-25 14:30:00,8.56,8.63,8.56,8.6,106000.0,8.56,8.63,8.56,8.6,106000.0
2005-01-25 15:00:00,8.6,8.67,8.59,8.59,222800.0,8.6,8.67,8.59,8.59,222800.0
2005-01-25 15:30:00,8.59,8.71,8.59,8.68,524400.0,8.59,8.71,8.59,8.68,524400.0
2005-01-26 09:30:00,8.67,8.82,8.61,8.82,1013600.0,8.67,8.82,8.61,8.82,1013600.0
2005-01-26 10:00:00,8.82,8.82,8.71,8.72,318800.0,8.82,8.82,8.71,8.72,318800.0
2005-01-26 10:30:00,8.72,8.72,8.55,8.57,520800.0,8.72,8.72,8.55,8.57,520800.0
2005-01-26 11:00:00,8.58,8.62,8.56,8.57,320800.0,8.58,8.62,8.56,8.57,320800.0
2005-01-26 11:30:00,8.56,8.62,8.56,8.57,129200.0,8.56,8.62,8.56,8.57,129200.0
2005-01-26 12:00:00,8.56,8.57,8.44,8.5,318000.0,8.56,8.57,8.44,8.5,318000.0
2005-01-26 12:30:00,8.5,8.51,8.33,8.38,422400.0,8.5,8.51,8.33,8.38,422400.0
2005-01-26 13:00:00,8.38,8.38,8.31,8.34,171200.0,8.38,8.38,8.31,8.34,171200.0
2005-01-26 13:30:00,8.35,8.37,8.24,8.28,248000.0,8.35,8.37,8.24,8.28,248000.0
2005-01-26 14:00:00,8.28,8.32,8.27,8.3,214000.0,8.28,8.32,8.27,8.3,214000.0
2005-01-26 14:30:00,8.3,8.3,8.18,8.21,480000.0,8.3,8.3,8.18,8.21,480000.0
2005-01-26 15:00:00,8.22,8.38,8.21,8.35,351200.0,8.22,8.38,8.21,8.35,351200.0
2005-01-26 15:30:00,8.35,8.45,8.35,8.43,583600.0,8.35,8.45,8.35,8.43,583600.0
2005-01-27 09:30:00,8.5,8.5,8.2,8.31,323600.0,8.5,8.5,8.2,8.31,323600.0
2005-01-27 10:00:00,8.31,8.41,8.25,8.37,204800.0,8.31,8.41,8.25,8.37,204800.0
2005-01-27 10:30:00,8.37,8.47,8.36,8.45,146000.0,8.37,8.47,8.36,8.45,146000.0
2005-01-27 11:00:00,8.46,8.56,8.45,8.48,203200.0,8.46,8.56,8.45,8.48,203200.0
2005-01-27 11:30:00,8.48,8.58,8.48,8.57,194800.0,8.48,8.58,8.48,8.57,194800.0
2005-01-27 12:00:00,8.57,8.59,8.56,8.56,148400.0,8.57,8.59,8.56,8.56,148400.0
2005-01-27 12:30:00,8.56,8.59,8.56,8.57,78400.0,8.56,8.59,8.56,8.57,78400.0
2005-01-27 13:00:00,8.57,8.6,8.55,8.59,149200.0,8.57,8.6,8.55,8.59,149200.0
2005-01-27 13:30:00,8.57,8.59,8.53,8.58,131200.0,8.57,8.59,8.53,8.58,131200.0
2005-01-27 14:00:00,8.59,8.65,8.57,8.58,136800.0,8.59,8.65,8.57,8.58,136800.0
2005-01-27 14:30:00,8.58,8.58,8.51,8.53,126400.0,8.58,8.58,8.51,8.53,126400.0
2005-01-27 15:00:00,8.54,8.61,8.54,8.61,202800.0,8.54,8.61,8.54,8.61,202800.0
2005-01-27 15:30:00,8.61,8.68,8.61,8.65,316400.0,8.61,8.68,8.61,8.65,316400.0
2005-01-28 09:30:00,8.69,8.75,8.67,8.73,173600.0,8.69,8.75,8.67,8.73,173600.0
2005-01-28 10:00:00,8.73,8.75,8.64,8.75,147200.0,8.73,8.75,8.64,8.75,147200.0
2005-01-28 10:30:00,8.74,8.79,8.74,8.75,201600.0,8.74,8.79,8.74,8.75,201600.0
2005-01-28 11:00:00,8.77,8.77,8.64,8.65,174400.0,8.77,8.77,8.64,8.65,174400.0
2005-01-28 11:30:00,8.66,8.69,8.65,8.68,106400.0,8.66,8.69,8.65,8.68,106400.0
2005-01-28 12:00:00,8.68,8.73,8.68,8.72,31200.0,8.68,8.73,8.68,8.72,31200.0
2005-01-28 12:30:00,8.72,8.72,8.68,8.7,58800.0,8.72,8.72,8.68,8.7,58800.0
2005-01-28 13:00:00,8.71,8.74,8.69,8.74,51200.0,8.71,8.74,8.69,8.74,51200.0
2005-01-28 13:30:00,8.72,8.72,8.69,8.69,56000.0,8.72,8.72,8.69,8.69,56000.0
2005-01-28 14:00:00,8.69,8.74,8.66,8.71,64400.0,8.69,8.74,8.66,8.71,64400.0
2005-01-28 14:30:00,8.68,8.75,8.66,8.73,135200.0,8.68,8.75,8.66,8.73,135200.0
2005-01-28 15:00:00,8.72,8.74,8.71,8.72,103600.0,8.72,8.74,8.71,8.72,103600.0
2005-01-28 15:30:00,8.72,8.78,8.69,8.76,254400.0,8.72,8.78,8.69,8.76,254400.0
2005-01-31 09:30:00,8.76,8.88,8.73,8.84,271200.0,8.76,8.88,8.73,8.84,271200.0
2005-01-31 10:00:00,8.85,8.88,8.81,8.86,68800.0,8.85,8.88,8.81,8.86,68800.0
2005-01-31 10:30:00,8.85,8.89,8.81,8.84,77600.0,8.85,8.89,8.81,8.84,77600.0
2005-01-31 11:00:00,8.82,8.83,8.73,8.76,122800.0,8.82,8.83,8.73,8.76,122800.0
2005-01-31 11:30:00,8.75,8.78,8.73,8.74,88400.0,8.75,8.78,8.73,8.74,88400.0
2005-01-31 12:00:00,8.75,8.75,8.68,8.71,94000.0,8.75,8.75,8.68,8.71,94000.0
2005-01-31 12:30:00,8.71,8.72,8.69,8.72,48400.0,8.71,8.72,8.69,8.72,48400.0
2005-01-31 13:00:00,8.71,8.76,8.69,8.76,163600.0,8.71,8.76,8.69,8.76,163600.0
2005-01-31 13:30:00,8.76,8.79,8.75,8.79,65200.0,8.76,8.79,8.75,8.79,65200.0
2005-01-31 14:00:00,8.78,8.8,8.78,8.78,60400.0,8.78,8.8,8.78,8.78,60400.0
2005-01-31 14:30:00,8.78,8.86,8.75,8.86,75600.0,8.78,8.86,8.75,8.86,75600.0
2005-01-31 15:00:00,8.86,8.87,8.79,8.82,76800.0,8.86,8.87,8.79,8.82,76800.0
2005-01-31 15:30:00,8.82,8.91,8.81,8.89,308400.0,8.82,8.91,8.81,8.89,308400.0
2005-02-01 09:30:00,8.93,8.95,8.86,8.9,87200.0,8.93,8.95,8.86,8.9,87200.0
2005-02-01 10:00:00,8.88,8.95,8.88,8.94,41200.0,8.88,8.95,8.88,8.94,41200.0
2005-02-01 10:30:00,8.94,8.99,8.94,8.98,53600.0,8.94,8.99,8.94,8.98,53600.0
2005-02-01 11:00:00,8.98,8.99,8.97,8.98,58400.0,8.98,8.99,8.97,8.98,58400.0
2005-02-01 11:30:00,8.97,9.0,8.94,8.99,82000.0,8.97,9.0,8.94,8.99,82000.0
2005-02-01 12:00:00,8.99,9.0,8.93,8.96,145200.0,8.99,9.0,8.93,8.96,145200.0
2005-02-01 12:30:00,8.97,8.97,8.93,8.95,32400.0,8.97,8.97,8.93,8.95,32400.0
2005-02-01 13:00:00,8.96,8.96,8.9,8.94,134400.0,8.96,8.96,8.9,8.94,134400.0
2005-02-01 13:30:00,8.95,8.96,8.93,8.96,39600.0,8.95,8.96,8.93,8.96,39600.0
2005-02-01 14:00:00,8.96,8.99,8.96,8.99,135200.0,8.96,8.99,8.96,8.99,135200.0
2005-02-01 14:30:00,8.99,9.0,8.96,8.96,70000.0,8.99,9.0,8.96,8.96,70000.0
2005-02-01 15:00:00,8.95,8.96,8.93,8.95,61600.0,8.95,8.96,8.93,8.95,61600.0
2005-02-01 15:30:00,8.96,9.0,8.92,9.0,118400.0,8.96,9.0,8.92,9.0,118400.0
2005-02-02 09:30:00,8.99,9.01,8.93,8.94,120800.0,8.99,9.01,8.93,8.94,120800.0
2005-02-02 10:00:00,8.94,8.95,8.93,8.93,118000.0,8.94,8.95,8.93,8.93,118000.0
2005-02-02 10:30:00,8.93,8.93,8.91,8.92,56800.0,8.93,8.93,8.91,8.92,56800.0
2005-02-02 11:00:00,8.91,8.92,8.88,8.88,44800.0,8.91,8.92,8.88,8.88,44800.0
2005-02-02 11:30:00,8.88,8.88,8.85,8.86,40800.0,8.88,8.88,8.85,8.86,40800.0
2005-02-02 12:00:00,8.87,8.87,8.81,8.82,74400.0,8.87,8.87,8.81,8.82,74400.0
2005-02-02 12:30:00,8.83,8.84,8.76,8.77,148800.0,8.83,8.84,8.76,8.77,148800.0
2005-02-02 13:00:00,8.77,8.79,8.74,8.79,81600.0,8.77,8.79,8.74,8.79,81600.0
2005-02-02 13:30:00,8.79,8.79,8.71,8.73,72000.0,8.79,8.79,8.71,8.73,72000.0
2005-02-02 14:00:00,8.74,8.81,8.71,8.79,85200.0,8.74,8.81,8.71,8.79,85200.0
2005-02-02 14:30:00,8.78,8.8,8.69,8.76,77600.0,8.78,8.8,8.69,8.76,77600.0
2005-02-02 15:00:00,8.77,8.78,8.7,8.77,78400.0,8.77,8.78,8.7,8.77,78400.0
2005-02-02 15:30:00,8.77,8.89,8.76,8.89,177600.0,8.77,8.89,8.76,8.89,177600.0
2005-02-03 09:30:00,8.89,8.91,8.76,8.79,62800.0,8.89,8.91,8.76,8.79,62800.0
2005-02-03 10:00:00,8.79,8.83,8.78,8.78,27200.0,8.79,8.83,8.78,8.78,27200.0
2005-02-03 10:30:00,8.77,8.79,8.74,8.74,70400.0,8.77,8.79,8.74,8.74,70400.0
2005-02-03 11:00:00,8.75,8.75,8.67,8.67,84400.0,8.75,8.75,8.67,8.67,84400.0
2005-02-03 11:30:00,8.68,8.69,8.66,8.66,71600.0,8.68,8.69,8.66,8.66,71600.0
2005-02-03 12:00:00,8.66,8.66,8.64,8.65,72400.0,8.66,8.66,8.64,8.65,72400.0
2005-02-03 12:30:00,8.65,8.67,8.65,8.66,53600.0,8.65,8.67,8.65,8.66,53600.0
2005-02-03 13:00:00,8.67,8.67,8.62,8.63,102000.0,8.67,8.67,8.62,8.63,102000.0
2005-02-03 13:30:00,8.63,8.67,8.63,8.67,251200.0,8.63,8.67,8.63,8.67,251200.0
2005-02-03 14:00:00,8.67,8.7,8.67,8.68,56400.0,8.67,8.7,8.67,8.68,56400.0
2005-02-03 14:30:00,8.68,8.69,8.65,8.67,49200.0,8.68,8.69,8.65,8.67,49200.0
2005-02-03 15:00:00,8.68,8.69,8.62,8.69,82000.0,8.68,8.69,8.62,8.69,82000.0
2005-02-03 15:30:00,8.69,8.75,8.69,8.74,135600.0,8.69,8.75,8.69,8.74,135600.0
2005-02-04 09:30:00,8.75,8.75,8.68,8.73,118800.0,8.75,8.75,8.68,8.73,118800.0
2005-02-04 10:00:00,8.75,8.78,8.73,8.77,132800.0,8.75,8.78,8.73,8.77,132800.0
2005-02-04 10:30:00,8.77,8.78,8.74,8.74,63600.0,8.77,8.78,8.74,8.74,63600.0
2005-02-04 11:00:00,8.74,8.75,8.7,8.72,61200.0,8.74,8.75,8.7,8.72,61200.0
2005-02-04 11:30:00,8.71,8.74,8.7,8.73,49600.0,8.71,8.74,8.7,8.73,49600.0
2005-02-04 12:00:00,8.72,8.73,8.71,8.72,42800.0,8.72,8.73,8.71,8.72,42800.0
2005-02-04 12:30:00,8.72,8.74,8.72,8.74,29600.0,8.72,8.74,8.72,8.74,29600.0
2005-02-04 13:00:00,8.74,8.75,8.72,8.73,46400.0,8.74,8.75,8.72,8.73,46400.0
2005-02-04 13:30:00,8.72,8.77,8.72,8.76,72000.0,8.72,8.77,8.72,8.76,72000.0
2005-02-04 14:00:00,8.76,8.77,8.72,8.73,68000.0,8.76,8.77,8.72,8.73,68000.0
2005-02-04 14:30:00,8.73,8.76,8.71,8.76,86000.0,8.73,8.76,8.71,8.76,86000.0
2005-02-04 15:00:00,8.77,8.81,8.74,8.81,140000.0,8.77,8.81,8.74,8.81,140000.0
2005-02-04 15:30:00,8.81,8.89,8.7,8.8,417600.0,8.81,8.89,8.7,8.8,417600.0
2005-02-07 09:30:00,8.8,8.91,8.77,8.91,93600.0,8.8,8.91,8.77,8.91,93600.0
2005-02-07 10:00:00,8.91,8.97,8.91,8.92,84400.0,8.91,8.97,8.91,8.92,84400.0
2005-02-07 10:30:00,8.92,8.92,8.87,8.89,72000.0,8.92,8.92,8.87,8.89,72000.0
2005-02-07 11:00:00,8.89,8.92,8.88,8.88,73200.0,8.89,8.92,8.88,8.88,73200.0
2005-02-07 11:30:00,8.88,8.88,8.85,8.85,41200.0,8.88,8.88,8.85,8.85,41200.0
2005-02-07 12:00:00,8.85,8.85,8.8,8.8,48000.0,8.85,8.85,8.8,8.8,48000.0
2005-02-07 12:30:00,8.81,8.81,8.81,8.81,45600.0,8.81,8.81,8.81,8.81,45600.0
2005-02-07 13:00:00,8.81,8.83,8.79,8.8,35600.0,8.81,8.83,8.79,8.8,35600.0
2005-02-07 13:30:00,8.79,8.85,8.72,8.72,101200.0,8.79,8.85,8.72,8.72,101200.0
2005-02-07 14:00:00,8.72,8.79,8.72,8.78,40800.0,8.72,8.79,8.72,8.78,40800.0
2005-02-07 14:30:00,8.78,8.84,8.74,8.84,298400.0,8.78,8.84,8.74,8.84,298400.0
2005-02-07 15:00:00,8.85,8.9,8.84,8.9,44000.0,8.85,8.9,8.84,8.9,44000.0
2005-02-07 15:30:00,8.89,8.9,8.84,8.88,114800.0,8.89,8.9,8.84,8.88,114800.0
2005-02-08 09:30:00,8.86,9.0,8.83,9.0,44800.0,8.86,9.0,8.83,9.0,44800.0
2005-02-08 10:00:00,9.0,9.06,8.98,9.03,74800.0,9.0,9.06,8.98,9.03,74800.0
2005-02-08 10:30:00,9.04,9.05,8.95,8.95,64000.0,9.04,9.05,8.95,8.95,64000.0
2005-02-08 11:00:00,8.97,9.03,8.97,9.01,16400.0,8.97,9.03,8.97,9.01,16400.0
2005-02-08 11:30:00,9.02,9.03,9.01,9.01,10000.0,9.02,9.03,9.01,9.01,10000.0
2005-02-08 12:00:00,9.0,9.01,8.96,8.97,29200.0,9.0,9.01,8.96,8.97,29200.0
2005-02-08 12:30:00,8.98,9.02,8.97,8.99,20000.0,8.98,9.02,8.97,8.99,20000.0
2005-02-08 13:00:00,9.0,9.06,8.97,9.06,42400.0,9.0,9.06,8.97,9.06,42400.0
2005-02-08 13:30:00,9.05,9.08,9.05,9.08,56400.0,9.05,9.08,9.05,9.08,56400.0
2005-02-08 14:00:00,9.08,9.08,9.02,9.04,92400.0,9.08,9.08,9.02,9.04,92400.0
2005-02-08 14:30:00,9.04,9.06,8.99,9.02,80800.0,9.04,9.06,8.99,9.02,80800.0
2005-02-08 15:00:00,9.02,9.08,9.02,9.06,50400.0,9.02,9.08,9.02,9.06,50400.0
2005-02-08 15:30:00,9.07,9.09,9.05,9.09,80000.0,9.07,9.09,9.05,9.09,80000.0
2005-02-09 09:30:00,9.16,9.21,8.99,8.99,190000.0,9.16,9.21,8.99,8.99,190000.0
2005-02-09 10:00:00,8.98,9.0,8.86,8.86,88000.0,8.98,9.0,8.86,8.86,88000.0
2005-02-09 10:30:00,8.87,8.88,8.77,8.81,99600.0,8.87,8.88,8.77,8.81,99600.0
2005-02-09 11:00:00,8.83,8.86,8.8,8.85,51600.0,8.83,8.86,8.8,8.85,51600.0
2005-02-09 11:30:00,8.85,8.89,8.83,8.87,42000.0,8.85,8.89,8.83,8.87,42000.0
2005-02-09 12:00:00,8.87,8.89,8.87,8.88,26800.0,8.87,8.89,8.87,8.88,26800.0
2005-02-09 12:30:00,8.89,8.9,8.88,8.89,20400.0,8.89,8.9,8.88,8.89,20400.0
2005-02-09 13:00:00,8.89,8.94,8.88,8.93,29600.0,8.89,8.94,8.88,8.93,29600.0
2005-02-09 13:30:00,8.94,8.95,8.92,8.95,21600.0,8.94,8.95,8.92,8.95,21600.0
2005-02-09 14:00:00,8.95,8.97,8.88,8.93,66400.0,8.95,8.97,8.88,8.93,66400.0
2005-02-09 14:30:00,8.94,8.96,8.92,8.94,36800.0,8.94,8.96,8.92,8.94,36800.0
2005-02-09 15:00:00,8.94,8.96,8.9,8.95,103200.0,8.94,8.96,8.9,8.95,103200.0
2005-02-09 15:30:00,8.94,8.94,8.81,8.88,166000.0,8.94,8.94,8.81,8.88,166000.0
2005-02-10 09:30:00,8.9,8.9,8.79,8.81,76000.0,8.9,8.9,8.79,8.81,76000.0
2005-02-10 10:00:00,8.85,8.86,8.82,8.86,46000.0,8.85,8.86,8.82,8.86,46000.0
2005-02-10 10:30:00,8.86,8.86,8.84,8.85,65600.0,8.86,8.86,8.84,8.85,65600.0
2005-02-10 11:00:00,8.85,8.88,8.83,8.88,101200.0,8.85,8.88,8.83,8.88,101200.0
2005-02-10 11:30:00,8.9,8.94,8.88,8.9,90000.0,8.9,8.94,8.88,8.9,90000.0
2005-02-10 12:00:00,8.9,8.9,8.86,8.87,42000.0,8.9,8.9,8.86,8.87,42000.0
2005-02-10 12:30:00,8.87,8.94,8.87,8.91,34800.0,8.87,8.94,8.87,8.91,34800.0
2005-02-10 13:00:00,8.91,8.96,8.9,8.95,40400.0,8.91,8.96,8.9,8.95,40400.0
2005-02-10 13:30:00,8.94,8.97,8.91,8.97,44400.0,8.94,8.97,8.91,8.97,44400.0
2005-02-10 14:00:00,8.97,9.0,8.96,8.99,44400.0,8.97,9.0,8.96,8.99,44400.0
2005-02-10 14:30:00,9.0,9.0,8.93,8.96,89600.0,9.0,9.0,8.93,8.96,89600.0
2005-02-10 15:00:00,8.94,8.96,8.94,8.94,34000.0,8.94,8.96,8.94,8.94,34000.0
2005-02-10 15:30:00,8.95,8.96,8.9,8.95,152800.0,8.95,8.96,8.9,8.95,152800.0
2005-02-11 09:30:00,8.94,8.97,8.9,8.92,78400.0,8.94,8.97,8.9,8.92,78400.0
2005-02-11 10:00:00,8.92,8.93,8.88,8.89,116800.0,8.92,8.93,8.88,8.89,116800.0
2005-02-11 10:30:00,8.9,8.96,8.89,8.92,91200.0,8.9,8.96,8.89,8.92,91200.0
2005-02-11 11:00:00,8.92,9.09,8.92,9.09,64400.0,8.92,9.09,8.92,9.09,64400.0
2005-02-11 11:30:00,9.11,9.15,9.08,9.13,159200.0,9.11,9.15,9.08,9.13,159200.0
2005-02-11 12:00:00,9.12,9.15,9.11,9.12,119200.0,9.12,9.15,9.11,9.12,119200.0
2005-02-11 12:30:00,9.12,9.18,9.11,9.17,132800.0,9.12,9.18,9.11,9.17,132800.0
2005-02-11 13:00:00,9.17,9.18,9.15,9.17,198000.0,9.17,9.18,9.15,9.17,198000.0
2005-02-11 13:30:00,9.17,9.24,9.16,9.19,168000.0,9.17,9.24,9.16,9.19,168000.0
2005-02-11 14:00:00,9.18,9.19,9.15,9.15,111200.0,9.18,9.19,9.15,9.15,111200.0
2005-02-11 14:30:00,9.15,9.16,9.09,9.15,108000.0,9.15,9.16,9.09,9.15,108000.0
2005-02-11 15:00:00,9.13,9.16,9.07,9.11,122800.0,9.13,9.16,9.07,9.11,122800.0
2005-02-11 15:30:00,9.1,9.18,9.07,9.09,230800.0,9.1,9.18,9.07,9.09,230800.0
2005-02-14 09:30:00,9.06,9.15,9.06,9.15,93200.0,9.06,9.15,9.06,9.15,93200.0
2005-02-14 10:00:00,9.15,9.16,9.08,9.13,81200.0,9.15,9.16,9.08,9.13,81200.0
2005-02-14 10:30:00,9.14,9.17,9.14,9.15,49600.0,9.14,9.17,9.14,9.15,49600.0
2005-02-14 11:00:00,9.15,9.17,9.14,9.15,62400.0,9.15,9.17,9.14,9.15,62400.0
2005-02-14 11:30:00,9.15,9.17,9.15,9.17,9200.0,9.15,9.17,9.15,9.17,9200.0
2005-02-14 12:00:00,9.16,9.17,9.15,9.17,42000.0,9.16,9.17,9.15,9.17,42000.0
2005-02-14 12:30:00,9.17,9.18,9.14,9.14,108000.0,9.17,9.18,9.14,9.14,108000.0
2005-02-14 13:00:00,9.15,9.15,9.13,9.14,10000.0,9.15,9.15,9.13,9.14,10000.0
2005-02-14 13:30:00,9.14,9.15,9.13,9.15,79600.0,9.14,9.15,9.13,9.15,79600.0
2005-02-14 14:00:00,9.15,9.16,9.13,9.15,116400.0,9.15,9.16,9.13,9.15,116400.0
2005-02-14 14:30:00,9.15,9.16,9.13,9.16,33200.0,9.15,9.16,9.13,9.16,33200.0
2005-02-14 15:00:00,9.15,9.18,9.13,9.16,70800.0,9.15,9.18,9.13,9.16,70800.0
2005-02-14 15:30:00,9.16,9.24,9.16,9.21,159600.0,9.16,9.24,9.16,9.21,159600.0
2005-02-15 09:30:00,9.21,9.25,9.21,9.23,51600.0,9.21,9.25,9.21,9.23,51600.0
2005-02-15 10:00:00,9.24,9.27,9.22,9.26,80800.0,9.24,9.27,9.22,9.26,80800.0
2005-02-15 10:30:00,9.26,9.31,9.26,9.3,45600.0,9.26,9.31,9.26,9.3,45600.0
2005-02-15 11:00:00,9.3,9.3,9.26,9.29,72400.0,9.3,9.3,9.26,9.29,72400.0
2005-02-15 11:30:00,9.29,9.29,9.22,9.23,104400.0,9.29,9.29,9.22,9.23,104400.0
2005-02-15 12:00:00,9.23,9.26,9.22,9.25,61200.0,9.23,9.26,9.22,9.25,61200.0
2005-02-15 12:30:00,9.25,9.26,9.24,9.24,6800.0,9.25,9.26,9.24,9.24,6800.0
2005-02-15 13:00:00,9.23,9.25,9.22,9.24,102000.0,9.23,9.25,9.22,9.24,102000.0
2005-02-15 13:30:00,9.24,9.25,9.22,9.25,83600.0,9.24,9.25,9.22,9.25,83600.0
2005-02-15 14:00:00,9.26,9.26,9.22,9.24,42800.0,9.26,9.26,9.22,9.24,42800.0
2005-02-15 14:30:00,9.23,9.25,9.22,9.22,30400.0,9.23,9.25,9.22,9.22,30400.0
2005-02-15 15:00:00,9.22,9.26,9.22,9.25,46000.0,9.22,9.26,9.22,9.25,46000.0
2005-02-15 15:30:00,9.25,9.3,9.24,9.3,99600.0,9.25,9.3,9.24,9.3,99600.0
2005-02-16 09:30:00,9.21,9.25,9.15,9.17,119600.0,9.21,9.25,9.15,9.17,119600.0
2005-02-16 10:00:00,9.17,9.25,9.13,9.22,95200.0,9.17,9.25,9.13,9.22,95200.0
2005-02-16 10:30:00,9.24,9.24,9.15,9.15,41200.0,9.24,9.24,9.15,9.15,41200.0
2005-02-16 11:00:00,9.15,9.15,9.09,9.11,98000.0,9.15,9.15,9.09,9.11,98000.0
2005-02-16 11:30:00,9.1,9.11,9.02,9.11,176000.0,9.1,9.11,9.02,9.11,176000.0
2005-02-16 12:00:00,9.1,9.11,9.04,9.05,23200.0,9.1,9.11,9.04,9.05,23200.0
2005-02-16 12:30:00,9.06,9.14,9.05,9.11,50400.0,9.06,9.14,9.05,9.11,50400.0
2005-02-16 13:00:00,9.09,9.1,9.06,9.09,68400.0,9.09,9.1,9.06,9.09,68400.0
2005-02-16 13:30:00,9.09,9.1,9.06,9.1,29600.0,9.09,9.1,9.06,9.1,29600.0
2005-02-16 14:00:00,9.09,9.13,9.09,9.12,26400.0,9.09,9.13,9.09,9.12,26400.0
2005-02-16 14:30:00,9.11,9.23,9.11,9.22,91600.0,9.11,9.23,9.11,9.22,91600.0
2005-02-16 15:00:00,9.23,9.24,9.14,9.15,55600.0,9.23,9.24,9.14,9.15,55600.0
2005-02-16 15:30:00,9.15,9.16,9.05,9.13,190800.0,9.15,9.16,9.05,9.13,190800.0
2005-02-17 09:30:00,9.09,9.15,9.08,9.08,35600.0,9.09,9.15,9.08,9.08,35600.0
2005-02-17 10:00:00,9.08,9.08,8.93,8.97,117600.0,9.08,9.08,8.93,8.97,117600.0
2005-02-17 10:30:00,8.97,8.98,8.9,8.95,55200.0,8.97,8.98,8.9,8.95,55200.0
2005-02-17 11:00:00,8.95,8.97,8.89,8.95,84000.0,8.95,8.97,8.89,8.95,84000.0
2005-02-17 11:30:00,8.96,8.97,8.93,8.97,41600.0,8.96,8.97,8.93,8.97,41600.0
2005-02-17 12:00:00,8.97,9.04,8.97,9.03,28400.0,8.97,9.04,8.97,9.03,28400.0
2005-02-17 12:30:00,9.03,9.03,9.0,9.01,20000.0,9.03,9.03,9.0,9.01,20000.0
2005-02-17 13:00:00,9.01,9.02,8.93,8.98,64000.0,9.01,9.02,8.93,8.98,64000.0
2005-02-17 13:30:00,8.97,8.99,8.92,8.92,29200.0,8.97,8.99,8.92,8.92,29200.0
2005-02-17 14:00:00,8.92,8.96,8.9,8.95,36000.0,8.92,8.96,8.9,8.95,36000.0
2005-02-17 14:30:00,8.95,8.96,8.89,8.9,49600.0,8.95,8.96,8.89,8.9,49600.0
2005-02-17 15:00:00,8.9,8.92,8.88,8.91,61200.0,8.9,8.92,8.88,8.91,61200.0
2005-02-17 15:30:00,8.91,8.92,8.88,8.88,104800.0,8.91,8.92,8.88,8.88,104800.0
2005-02-18 09:30:00,8.93,8.96,8.88,8.95,47600.0,8.93,8.96,8.88,8.95,47600.0
2005-02-18 10:00:00,8.97,9.05,8.97,9.02,22400.0,8.97,9.05,8.97,9.02,22400.0
2005-02-18 10:30:00,9.03,9.04,8.97,8.99,16400.0,9.03,9.04,8.97,8.99,16400.0
2005-02-18 11:00:00,9.0,9.0,8.97,8.97,32400.0,9.0,9.0,8.97,8.97,32400.0
2005-02-18 11:30:00,8.98,8.98,8.9,8.94,23200.0,8.98,8.98,8.9,8.94,23200.0
2005-02-18 12:00:00,8.94,8.95,8.88,8.9,25600.0,8.94,8.95,8.88,8.9,25600.0
2005-02-18 12:30:00,8.9,8.9,8.88,8.88,28000.0,8.9,8.9,8.88,8.88,28000.0
2005-02-18 13:00:00,8.9,8.9,8.83,8.86,60400.0,8.9,8.9,8.83,8.86,60400.0
2005-02-18 13:30:00,8.86,8.88,8.84,8.85,21200.0,8.86,8.88,8.84,8.85,21200.0
2005-02-18 14:00:00,8.85,8.87,8.83,8.85,34000.0,8.85,8.87,8.83,8.85,34000.0
2005-02-18 14:30:00,8.86,8.9,8.83,8.88,27200.0,8.86,8.9,8.83,8.88,27200.0
2005-02-18 15:00:00,8.89,8.89,8.84,8.88,31600.0,8.89,8.89,8.84,8.88,31600.0
2005-02-18 15:30:00,8.87,8.88,8.84,8.84,68400.0,8.87,8.88,8.84,8.84,68400.0
2005-02-22 09:30:00,8.8,8.81,8.63,8.63,152800.0,8.8,8.81,8.63,8.63,152800.0
2005-02-22 10:00:00,8.63,8.81,8.53,8.78,237200.0,8.63,8.81,8.53,8.78,237200.0
2005-02-22 10:30:00,8.79,8.89,8.77,8.77,84400.0,8.79,8.89,8.77,8.77,84400.0
2005-02-22 11:00:00,8.78,8.79,8.72,8.77,56800.0,8.78,8.79,8.72,8.77,56800.0
2005-02-22 11:30:00,8.77,8.77,8.72,8.74,24400.0,8.77,8.77,8.72,8.74,24400.0
2005-02-22 12:00:00,8.74,8.76,8.63,8.63,67600.0,8.74,8.76,8.63,8.63,67600.0
2005-02-22 12:30:00,8.65,8.67,8.63,8.64,44400.0,8.65,8.67,8.63,8.64,44400.0
2005-02-22 13:00:00,8.65,8.7,8.63,8.68,76400.0,8.65,8.7,8.63,8.68,76400.0
2005-02-22 13:30:00,8.68,8.69,8.63,8.65,74400.0,8.68,8.69,8.63,8.65,74400.0
2005-02-22 14:00:00,8.65,8.67,8.63,8.65,66000.0,8.65,8.67,8.63,8.65,66000.0
2005-02-22 14:30:00,8.67,8.69,8.65,8.66,29200.0,8.67,8.69,8.65,8.66,29200.0
2005-02-22 15:00:00,8.66,8.67,8.63,8.63,68400.0,8.66,8.67,8.63,8.63,68400.0
2005-02-22 15:30:00,8.63,8.69,8.63,8.63,235200.0,8.63,8.69,8.63,8.63,235200.0
2005-02-23 09:30:00,8.62,8.72,8.62,8.62,35600.0,8.62,8.72,8.62,8.62,35600.0
2005-02-23 10:00:00,8.65,8.68,8.58,8.65,32800.0,8.65,8.68,8.58,8.65,32800.0
2005-02-23 10:30:00,8.68,8.69,8.65,8.68,39200.0,8.68,8.69,8.65,8.68,39200.0
2005-02-23 11:00:00,8.67,8.72,8.65,8.71,60000.0,8.67,8.72,8.65,8.71,60000.0
2005-02-23 11:30:00,8.71,8.72,8.67,8.69,18800.0,8.71,8.72,8.67,8.69,18800.0
2005-02-23 12:00:00,8.69,8.7,8.65,8.66,11600.0,8.69,8.7,8.65,8.66,11600.0
2005-02-23 12:30:00,8.66,8.67,8.62,8.64,11600.0,8.66,8.67,8.62,8.64,11600.0
2005-02-23 13:00:00,8.64,8.65,8.59,8.59,37200.0,8.64,8.65,8.59,8.59,37200.0
2005-02-23 13:30:00,8.59,8.62,8.59,8.62,17600.0,8.59,8.62,8.59,8.62,17600.0
2005-02-23 14:00:00,8.62,8.63,8.54,8.59,57200.0,8.62,8.63,8.54,8.59,57200.0
2005-02-23 14:30:00,8.59,8.63,8.54,8.55,68000.0,8.59,8.63,8.54,8.55,68000.0
2005-02-23 15:00:00,8.55,8.58,8.54,8.58,64000.0,8.55,8.58,8.54,8.58,64000.0
2005-02-23 15:30:00,8.57,8.58,8.51,8.55,112400.0,8.57,8.58,8.51,8.55,112400.0
2005-02-24 09:30:00,8.52,8.66,8.52,8.53,90800.0,8.52,8.66,8.52,8.53,90800.0
2005-02-24 10:00:00,8.52,8.7,8.51,8.65,66000.0,8.52,8.7,8.51,8.65,66000.0
2005-02-24 10:30:00,8.65,8.74,8.64,8.64,85600.0,8.65,8.74,8.64,8.64,85600.0
2005-02-24 11:00:00,8.63,8.66,8.58,8.65,57600.0,8.63,8.66,8.58,8.65,57600.0
2005-02-24 11:30:00,8.66,8.66,8.63,8.63,47600.0,8.66,8.66,8.63,8.63,47600.0
2005-02-24 12:00:00,8.64,8.65,8.63,8.65,32400.0,8.64,8.65,8.63,8.65,32400.0
2005-02-24 12:30:00,8.64,8.65,8.63,8.64,37600.0,8.64,8.65,8.63,8.64,37600.0
2005-02-24 13:00:00,8.64,8.73,8.64,8.69,42400.0,8.64,8.73,8.64,8.69,42400.0
2005-02-24 13:30:00,8.7,8.83,8.7,8.79,42800.0,8.7,8.83,8.7,8.79,42800.0
2005-02-24 14:00:00,8.79,8.89,8.76,8.86,67200.0,8.79,8.89,8.76,8.86,67200.0
2005-02-24 14:30:00,8.87,8.9,8.83,8.89,79600.0,8.87,8.9,8.83,8.89,79600.0
2005-02-24 15:00:00,8.89,8.97,8.89,8.9,56400.0,8.89,8.97,8.89,8.9,56400.0
2005-02-24 15:30:00,8.9,8.9,8.85,8.89,228000.0,8.9,8.9,8.85,8.89,228000.0
2005-02-25 09:30:00,8.9,8.94,8.74,8.75,82000.0,8.9,8.94,8.74,8.75,82000.0
2005-02-25 10:00:00,8.72,8.8,8.72,8.78,61200.0,8.72,8.8,8.72,8.78,61200.0
2005-02-25 10:30:00,8.78,8.81,8.78,8.8,45200.0,8.78,8.81,8.78,8.8,45200.0
2005-02-25 11:00:00,8.81,8.85,8.81,8.84,36800.0,8.81,8.85,8.81,8.84,36800.0
2005-02-25 11:30:00,8.84,8.88,8.83,8.88,45600.0,8.84,8.88,8.83,8.88,45600.0
2005-02-25 12:00:00,8.88,8.9,8.86,8.86,24800.0,8.88,8.9,8.86,8.86,24800.0
2005-02-25 12:30:00,8.86,8.86,8.79,8.8,48800.0,8.86,8.86,8.79,8.8,48800.0
2005-02-25 13:00:00,8.8,8.83,8.78,8.78,34400.0,8.8,8.83,8.78,8.78,34400.0
2005-02-25 13:30:00,8.79,8.83,8.78,8.81,29200.0,8.79,8.83,8.78,8.81,29200.0
2005-02-25 14:00:00,8.81,8.82,8.78,8.8,75600.0,8.81,8.82,8.78,8.8,75600.0
2005-02-25 14:30:00,8.81,8.87,8.8,8.85,60800.0,8.81,8.87,8.8,8.85,60800.0
2005-02-25 15:00:00,8.86,8.92,8.85,8.9,28000.0,8.86,8.92,8.85,8.9,28000.0
2005-02-25 15:30:00,8.91,8.92,8.88,8.88,100000.0,8.91,8.92,8.88,8.88,100000.0
2005-02-28 09:30:00,8.84,8.92,8.8,8.92,43200.0,8.84,8.92,8.8,8.92,43200.0
2005-02-28 10:00:00,8.89,8.95,8.87,8.95,24000.0,8.89,8.95,8.87,8.95,24000.0
2005-02-28 10:30:00,8.94,9.06,8.94,9.04,53200.0,8.94,9.06,8.94,9.04,53200.0
2005-02-28 11:00:00,9.04,9.04,8.96,8.99,24000.0,9.04,9.04,8.96,8.99,24000.0
2005-02-28 11:30:00,8.99,9.04,8.97,8.97,22000.0,8.99,9.04,8.97,8.97,22000.0
2005-02-28 12:00:00,8.97,8.97,8.86,8.89,35600.0,8.97,8.97,8.86,8.89,35600.0
2005-02-28 12:30:00,8.86,8.92,8.86,8.92,18000.0,8.86,8.92,8.86,8.92,18000.0
2005-02-28 13:00:00,8.93,8.95,8.88,8.95,41200.0,8.93,8.95,8.88,8.95,41200.0
2005-02-28 13:30:00,8.95,8.95,8.85,8.88,36400.0,8.95,8.95,8.85,8.88,36400.0
2005-02-28 14:00:00,8.87,8.9,8.86,8.87,28000.0,8.87,8.9,8.86,8.87,28000.0
2005-02-28 14:30:00,8.86,8.94,8.85,8.94,43600.0,8.86,8.94,8.85,8.94,43600.0
2005-02-28 15:00:00,8.94,9.04,8.93,8.98,88000.0,8.94,9.04,8.93,8.98,88000.0
2005-02-28 15:30:00,8.97,9.02,8.91,9.0,254400.0,8.97,9.02,8.91,9.0,254400.0
2005-03-01 09:30:00,9.05,9.08,8.97,9.04,94800.0,9.05,9.08,8.97,9.04,94800.0
2005-03-01 10:00:00,9.04,9.1,8.97,8.99,55200.0,9.04,9.1,8.97,8.99,55200.0
2005-03-01 10:30:00,8.99,9.06,8.98,9.06,45600.0,8.99,9.06,8.98,9.06,45600.0
2005-03-01 11:00:00,9.05,9.06,8.99,9.04,51600.0,9.05,9.06,8.99,9.04,51600.0
2005-03-01 11:30:00,9.02,9.12,9.01,9.1,38000.0,9.02,9.12,9.01,9.1,38000.0
2005-03-01 12:00:00,9.1,9.1,9.06,9.06,21600.0,9.1,9.1,9.06,9.06,21600.0
2005-03-01 12:30:00,9.06,9.07,9.01,9.06,33200.0,9.06,9.07,9.01,9.06,33200.0
2005-03-01 13:00:00,9.08,9.09,9.03,9.05,50000.0,9.08,9.09,9.03,9.05,50000.0
2005-03-01 13:30:00,9.04,9.12,9.04,9.1,59600.0,9.04,9.12,9.04,9.1,59600.0
2005-03-01 14:00:00,9.11,9.2,9.11,9.17,108800.0,9.11,9.2,9.11,9.17,108800.0
2005-03-01 14:30:00,9.16,9.19,9.13,9.14,74400.0,9.16,9.19,9.13,9.14,74400.0
2005-03-01 15:00:00,9.14,9.21,9.13,9.19,56000.0,9.14,9.21,9.13,9.19,56000.0
2005-03-01 15:30:00,9.21,9.21,9.18,9.19,75600.0,9.21,9.21,9.18,9.19,75600.0
2005-03-02 09:30:00,9.16,9.2,9.06,9.07,69200.0,9.16,9.2,9.06,9.07,69200.0
2005-03-02 10:00:00,9.09,9.12,9.03,9.09,156000.0,9.09,9.12,9.03,9.09,156000.0
2005-03-02 10:30:00,9.1,9.18,9.07,9.18,50800.0,9.1,9.18,9.07,9.18,50800.0
2005-03-02 11:00:00,9.17,9.24,9.16,9.23,56000.0,9.17,9.24,9.16,9.23,56000.0
2005-03-02 11:30:00,9.22,9.25,9.22,9.23,18800.0,9.22,9.25,9.22,9.23,18800.0
2005-03-02 12:00:00,9.23,9.29,9.23,9.26,86800.0,9.23,9.29,9.23,9.26,86800.0
2005-03-02 12:30:00,9.27,9.27,9.23,9.23,14800.0,9.27,9.27,9.23,9.23,14800.0
2005-03-02 13:00:00,9.25,9.28,9.23,9.26,34400.0,9.25,9.28,9.23,9.26,34400.0
2005-03-02 13:30:00,9.26,9.3,9.24,9.25,52800.0,9.26,9.3,9.24,9.25,52800.0
2005-03-02 14:00:00,9.25,9.26,9.23,9.25,24800.0,9.25,9.26,9.23,9.25,24800.0
2005-03-02 14:30:00,9.25,9.25,9.12,9.17,69600.0,9.25,9.25,9.12,9.17,69600.0
2005-03-02 15:00:00,9.18,9.22,9.18,9.22,50000.0,9.18,9.22,9.18,9.22,50000.0
2005-03-02 15:30:00,9.22,9.24,9.13,9.15,103600.0,9.22,9.24,9.13,9.15,103600.0
2005-03-03 09:30:00,9.22,9.22,9.09,9.11,118400.0,9.22,9.22,9.09,9.11,118400.0
2005-03-03 10:00:00,9.12,9.13,9.02,9.02,140800.0,9.12,9.13,9.02,9.02,140800.0
2005-03-03 10:30:00,9.02,9.05,8.99,9.0,65200.0,9.02,9.05,8.99,9.0,65200.0
2005-03-03 11:00:00,9.0,9.02,8.97,8.98,32800.0,9.0,9.02,8.97,8.98,32800.0
2005-03-03 11:30:00,8.98,8.98,8.9,8.92,89600.0,8.98,8.98,8.9,8.92,89600.0
2005-03-03 12:00:00,8.93,8.96,8.91,8.94,36400.0,8.93,8.96,8.91,8.94,36400.0
2005-03-03 12:30:00,8.94,8.97,8.93,8.97,30800.0,8.94,8.97,8.93,8.97,30800.0
2005-03-03 13:00:00,8.97,9.0,8.95,8.97,19200.0,8.97,9.0,8.95,8.97,19200.0
2005-03-03 13:30:00,8.97,9.0,8.97,9.0,13600.0,8.97,9.0,8.97,9.0,13600.0
2005-03-03 14:00:00,9.01,9.15,9.01,9.13,70400.0,9.01,9.15,9.01,9.13,70400.0
2005-03-03 14:30:00,9.14,9.15,9.11,9.11,35200.0,9.14,9.15,9.11,9.11,35200.0
2005-03-03 15:00:00,9.13,9.13,9.06,9.11,63200.0,9.13,9.13,9.06,9.11,63200.0
2005-03-03 15:30:00,9.11,9.11,8.99,9.03,112000.0,9.11,9.11,8.99,9.03,112000.0
2005-03-04 09:30:00,9.09,9.12,9.06,9.07,54000.0,9.09,9.12,9.06,9.07,54000.0
2005-03-04 10:00:00,9.1,9.19,9.1,9.18,56800.0,9.1,9.19,9.1,9.18,56800.0
2005-03-04 10:30:00,9.18,9.19,9.1,9.1,50800.0,9.18,9.19,9.1,9.1,50800.0
2005-03-04 11:00:00,9.1,9.17,9.1,9.16,17200.0,9.1,9.17,9.1,9.16,17200.0
2005-03-04 11:30:00,9.16,9.16,9.1,9.13,62000.0,9.16,9.16,9.1,9.13,62000.0
2005-03-04 12:00:00,9.13,9.13,9.08,9.09,41200.0,9.13,9.13,9.08,9.09,41200.0
2005-03-04 12:30:00,9.11,9.13,9.09,9.09,60800.0,9.11,9.13,9.09,9.09,60800.0
2005-03-04 13:00:00,9.1,9.15,9.1,9.15,24400.0,9.1,9.15,9.1,9.15,24400.0
2005-03-04 13:30:00,9.13,9.15,9.13,9.15,39200.0,9.13,9.15,9.13,9.15,39200.0
2005-03-04 14:00:00,9.15,9.15,9.12,9.13,20800.0,9.15,9.15,9.12,9.13,20800.0
2005-03-04 14:30:00,9.13,9.13,9.09,9.12,20400.0,9.13,9.13,9.09,9.12,20400.0
2005-03-04 15:00:00,9.11,9.13,9.11,9.13,15200.0,9.11,9.13,9.11,9.13,15200.0
2005-03-04 15:30:00,9.13,9.13,9.09,9.11,60400.0,9.13,9.13,9.09,9.11,60400.0
2005-03-07 09:30:00,9.17,9.22,9.13,9.22,31200.0,9.17,9.22,9.13,9.22,31200.0
2005-03-07 10:00:00,9.2,9.24,9.2,9.22,31600.0,9.2,9.24,9.2,9.22,31600.0
2005-03-07 10:30:00,9.22,9.27,9.2,9.25,34800.0,9.22,9.27,9.2,9.25,34800.0
2005-03-07 11:00:00,9.23,9.25,9.23,9.25,23200.0,9.23,9.25,9.23,9.25,23200.0
2005-03-07 11:30:00,9.25,9.25,9.22,9.22,22800.0,9.25,9.25,9.22,9.22,22800.0
2005-03-07 12:00:00,9.22,9.27,9.21,9.25,13200.0,9.22,9.27,9.21,9.25,13200.0
2005-03-07 12:30:00,9.26,9.26,9.22,9.22,8400.0,9.26,9.26,9.22,9.22,8400.0
2005-03-07 13:00:00,9.22,9.24,9.2,9.21,45200.0,9.22,9.24,9.2,9.21,45200.0
2005-03-07 13:30:00,9.22,9.24,9.22,9.24,38800.0,9.22,9.24,9.22,9.24,38800.0
2005-03-07 14:00:00,9.23,9.24,9.1,9.1,58000.0,9.23,9.24,9.1,9.1,58000.0
2005-03-07 14:30:00,9.11,9.15,9.11,9.15,38400.0,9.11,9.15,9.11,9.15,38400.0
2005-03-07 15:00:00,9.15,9.17,9.12,9.15,28400.0,9.15,9.17,9.12,9.15,28400.0
2005-03-07 15:30:00,9.15,9.18,9.1,9.15,78000.0,9.15,9.18,9.1,9.15,78000.0
2005-03-08 09:30:00,9.09,9.26,9.09,9.15,42800.0,9.09,9.26,9.09,9.15,42800.0
2005-03-08 10:00:00,9.17,9.17,9.01,9.07,61200.0,9.17,9.17,9.01,9.07,61200.0
2005-03-08 10:30:00,9.06,9.12,9.01,9.08,58000.0,9.06,9.12,9.01,9.08,58000.0
2005-03-08 11:00:00,9.09,9.09,9.0,9.02,22800.0,9.09,9.09,9.0,9.02,22800.0
2005-03-08 11:30:00,9.0,9.08,9.0,9.05,14400.0,9.0,9.08,9.0,9.05,14400.0
2005-03-08 12:00:00,9.05,9.07,9.02,9.07,14000.0,9.05,9.07,9.02,9.07,14000.0
2005-03-08 12:30:00,9.05,9.09,9.04,9.04,10400.0,9.05,9.09,9.04,9.04,10400.0
2005-03-08 13:00:00,9.05,9.08,9.05,9.06,14000.0,9.05,9.08,9.05,9.06,14000.0
2005-03-08 13:30:00,9.06,9.08,9.0,9.01,36400.0,9.06,9.08,9.0,9.01,36400.0
2005-03-08 14:00:00,9.01,9.01,8.99,8.99,38800.0,9.01,9.01,8.99,8.99,38800.0
2005-03-08 14:30:00,9.01,9.05,9.0,9.01,58400.0,9.01,9.05,9.0,9.01,58400.0
2005-03-08 15:00:00,9.01,9.03,8.99,9.0,44000.0,9.01,9.03,8.99,9.0,44000.0
2005-03-08 15:30:00,8.99,9.03,8.94,8.95,126000.0,8.99,9.03,8.94,8.95,126000.0
2005-03-09 09:30:00,8.97,8.97,8.87,8.87,109600.0,8.97,8.97,8.87,8.87,109600.0
2005-03-09 10:00:00,8.86,8.94,8.86,8.88,27200.0,8.86,8.94,8.86,8.88,27200.0
2005-03-09 10:30:00,8.92,8.96,8.88,8.93,21600.0,8.92,8.96,8.88,8.93,21600.0
2005-03-09 11:00:00,8.93,8.97,8.91,8.97,8400.0,8.93,8.97,8.91,8.97,8400.0
2005-03-09 11:30:00,8.95,8.97,8.94,8.94,9200.0,8.95,8.97,8.94,8.94,9200.0
2005-03-09 12:00:00,8.95,8.95,8.88,8.89,23200.0,8.95,8.95,8.88,8.89,23200.0
2005-03-09 12:30:00,8.89,8.92,8.79,8.8,41600.0,8.89,8.92,8.79,8.8,41600.0
2005-03-09 13:00:00,8.84,8.87,8.83,8.87,13200.0,8.84,8.87,8.83,8.87,13200.0
2005-03-09 13:30:00,8.87,8.91,8.85,8.91,8800.0,8.87,8.91,8.85,8.91,8800.0
2005-03-09 14:00:00,8.9,8.95,8.88,8.91,18000.0,8.9,8.95,8.88,8.91,18000.0
2005-03-09 14:30:00,8.91,8.91,8.9,8.91,22000.0,8.91,8.91,8.9,8.91,22000.0
2005-03-09 15:00:00,8.91,8.91,8.87,8.9,19200.0,8.91,8.91,8.87,8.9,19200.0
2005-03-09 15:30:00,8.9,8.9,8.8,8.8,76000.0,8.9,8.9,8.8,8.8,76000.0
2005-03-10 09:30:00,8.8,8.84,8.78,8.79,46800.0,8.8,8.84,8.78,8.79,46800.0
2005-03-10 10:00:00,8.82,8.83,8.8,8.81,8000.0,8.82,8.83,8.8,8.81,8000.0
2005-03-10 10:30:00,8.8,8.83,8.75,8.76,268000.0,8.8,8.83,8.75,8.76,268000.0
2005-03-10 11:00:00,8.76,8.76,8.64,8.7,114400.0,8.76,8.76,8.64,8.7,114400.0
2005-03-10 11:30:00,8.69,8.73,8.67,8.71,36000.0,8.69,8.73,8.67,8.71,36000.0
2005-03-10 12:00:00,8.72,8.74,8.72,8.74,22800.0,8.72,8.74,8.72,8.74,22800.0
2005-03-10 12:30:00,8.74,8.8,8.74,8.8,13200.0,8.74,8.8,8.74,8.8,13200.0
2005-03-10 13:00:00,8.8,8.82,8.8,8.82,49200.0,8.8,8.82,8.8,8.82,49200.0
2005-03-10 13:30:00,8.81,8.86,8.77,8.86,186800.0,8.81,8.86,8.77,8.86,186800.0
2005-03-10 14:00:00,8.86,8.87,8.82,8.85,46800.0,8.86,8.87,8.82,8.85,46800.0
2005-03-10 14:30:00,8.85,8.93,8.84,8.9,153600.0,8.85,8.93,8.84,8.9,153600.0
2005-03-10 15:00:00,8.9,8.92,8.87,8.89,142400.0,8.9,8.92,8.87,8.89,142400.0
2005-03-10 15:30:00,8.89,8.9,8.85,8.86,161600.0,8.89,8.9,8.85,8.86,161600.0
2005-03-11 09:30:00,8.91,8.96,8.86,8.95,85200.0,8.91,8.96,8.86,8.95,85200.0
2005-03-11 10:00:00,8.94,8.97,8.94,8.95,37200.0,8.94,8.97,8.94,8.95,37200.0
2005-03-11 10:30:00,8.95,8.96,8.9,8.91,84400.0,8.95,8.96,8.9,8.91,84400.0
2005-03-11 11:00:00,8.91,8.93,8.89,8.92,26400.0,8.91,8.93,8.89,8.92,26400.0
2005-03-11 11:30:00,8.92,8.93,8.91,8.92,27600.0,8.92,8.93,8.91,8.92,27600.0
2005-03-11 12:00:00,8.92,8.93,8.91,8.92,54400.0,8.92,8.93,8.91,8.92,54400.0
2005-03-11 12:30:00,8.92,8.93,8.91,8.91,36800.0,8.92,8.93,8.91,8.91,36800.0
2005-03-11 13:00:00,8.9,8.93,8.89,8.93,55600.0,8.9,8.93,8.89,8.93,55600.0
2005-03-11 13:30:00,8.92,8.93,8.81,8.81,103600.0,8.92,8.93,8.81,8.81,103600.0
2005-03-11 14:00:00,8.8,8.85,8.8,8.82,17200.0,8.8,8.85,8.8,8.82,17200.0
2005-03-11 14:30:00,8.82,8.83,8.81,8.81,36400.0,8.82,8.83,8.81,8.81,36400.0
2005-03-11 15:00:00,8.81,8.83,8.78,8.82,119600.0,8.81,8.83,8.78,8.82,119600.0
2005-03-11 15:30:00,8.82,8.84,8.79,8.79,102800.0,8.82,8.84,8.79,8.79,102800.0
2005-03-14 09:30:00,8.85,8.88,8.83,8.87,26800.0,8.85,8.88,8.83,8.87,26800.0
2005-03-14 10:00:00,8.85,8.88,8.85,8.88,49600.0,8.85,8.88,8.85,8.88,49600.0
2005-03-14 10:30:00,8.88,8.9,8.87,8.88,28800.0,8.88,8.9,8.87,8.88,28800.0
2005-03-14 11:00:00,8.88,8.91,8.88,8.9,42400.0,8.88,8.91,8.88,8.9,42400.0
2005-03-14 11:30:00,8.9,8.9,8.81,8.83,31200.0,8.9,8.9,8.81,8.83,31200.0
2005-03-14 12:00:00,8.82,8.87,8.82,8.86,10800.0,8.82,8.87,8.82,8.86,10800.0
2005-03-14 12:30:00,8.86,8.88,8.84,8.87,16800.0,8.86,8.88,8.84,8.87,16800.0
2005-03-14 13:00:00,8.85,8.87,8.78,8.8,30000.0,8.85,8.87,8.78,8.8,30000.0
2005-03-14 13:30:00,8.79,8.81,8.78,8.79,24000.0,8.79,8.81,8.78,8.79,24000.0
2005-03-14 14:00:00,8.8,8.81,8.78,8.81,13600.0,8.8,8.81,8.78,8.81,13600.0
2005-03-14 14:30:00,8.8,8.83,8.79,8.79,361200.0,8.8,8.83,8.79,8.79,361200.0
2005-03-14 15:00:00,8.79,8.8,8.78,8.8,379600.0,8.79,8.8,8.78,8.8,379600.0
2005-03-14 15:30:00,8.8,8.83,8.78,8.8,259600.0,8.8,8.83,8.78,8.8,259600.0
2005-03-15 09:30:00,8.88,8.95,8.88,8.92,91200.0,8.88,8.95,8.88,8.92,91200.0
2005-03-15 10:00:00,8.92,8.92,8.88,8.9,30800.0,8.92,8.92,8.88,8.9,30800.0
2005-03-15 10:30:00,8.9,8.94,8.89,8.93,31200.0,8.9,8.94,8.89,8.93,31200.0
2005-03-15 11:00:00,8.93,8.94,8.9,8.9,78000.0,8.93,8.94,8.9,8.9,78000.0
2005-03-15 11:30:00,8.9,8.9,8.8,8.8,84800.0,8.9,8.9,8.8,8.8,84800.0
2005-03-15 12:00:00,8.8,8.8,8.74,8.8,35200.0,8.8,8.8,8.74,8.8,35200.0
2005-03-15 12:30:00,8.8,8.81,8.78,8.78,34400.0,8.8,8.81,8.78,8.78,34400.0
2005-03-15 13:00:00,8.79,8.83,8.79,8.81,32800.0,8.79,8.83,8.79,8.81,32800.0
2005-03-15 13:30:00,8.81,8.81,8.79,8.8,24800.0,8.81,8.81,8.79,8.8,24800.0
2005-03-15 14:00:00,8.79,8.81,8.74,8.79,110800.0,8.79,8.81,8.74,8.79,110800.0
2005-03-15 14:30:00,8.79,8.83,8.79,8.82,59600.0,8.79,8.83,8.79,8.82,59600.0
2005-03-15 15:00:00,8.81,8.82,8.81,8.81,42400.0,8.81,8.82,8.81,8.81,42400.0
2005-03-15 15:30:00,8.81,8.83,8.77,8.8,72400.0,8.81,8.83,8.77,8.8,72400.0
2005-03-16 09:30:00,8.71,8.78,8.7,8.72,109200.0,8.71,8.78,8.7,8.72,109200.0
2005-03-16 10:00:00,8.72,8.74,8.7,8.72,147200.0,8.72,8.74,8.7,8.72,147200.0
2005-03-16 10:30:00,8.72,8.72,8.68,8.72,86400.0,8.72,8.72,8.68,8.72,86400.0
2005-03-16 11:00:00,8.72,8.72,8.7,8.7,106800.0,8.72,8.72,8.7,8.7,106800.0
2005-03-16 11:30:00,8.7,8.74,8.7,8.74,87200.0,8.7,8.74,8.7,8.74,87200.0
2005-03-16 12:00:00,8.72,8.79,8.72,8.78,122800.0,8.72,8.79,8.72,8.78,122800.0
2005-03-16 12:30:00,8.77,8.77,8.74,8.77,221600.0,8.77,8.77,8.74,8.77,221600.0
2005-03-16 13:00:00,8.77,8.78,8.77,8.77,14400.0,8.77,8.78,8.77,8.77,14400.0
2005-03-16 13:30:00,8.78,8.78,8.76,8.77,42800.0,8.78,8.78,8.76,8.77,42800.0
2005-03-16 14:00:00,8.77,8.77,8.75,8.76,75600.0,8.77,8.77,8.75,8.76,75600.0
2005-03-16 14:30:00,8.76,8.79,8.76,8.77,130800.0,8.76,8.79,8.76,8.77,130800.0
2005-03-16 15:00:00,8.77,8.81,8.77,8.77,189200.0,8.77,8.81,8.77,8.77,189200.0
2005-03-16 15:30:00,8.77,8.8,8.76,8.78,190400.0,8.77,8.8,8.76,8.78,190400.0
2005-03-17 09:30:00,8.75,8.79,8.73,8.73,190400.0,8.75,8.79,8.73,8.73,190400.0
2005-03-17 10:00:00,8.74,8.78,8.74,8.77,100800.0,8.74,8.78,8.74,8.77,100800.0
2005-03-17 10:30:00,8.78,8.85,8.77,8.85,348400.0,8.78,8.85,8.77,8.85,348400.0
2005-03-17 11:00:00,8.85,8.87,8.83,8.86,107600.0,8.85,8.87,8.83,8.86,107600.0
2005-03-17 11:30:00,8.86,8.87,8.85,8.87,63200.0,8.86,8.87,8.85,8.87,63200.0
2005-03-17 12:00:00,8.86,8.91,8.85,8.91,65200.0,8.86,8.91,8.85,8.91,65200.0
2005-03-17 12:30:00,8.9,8.94,8.9,8.92,50800.0,8.9,8.94,8.9,8.92,50800.0
2005-03-17 13:00:00,8.92,8.94,8.91,8.92,36800.0,8.92,8.94,8.91,8.92,36800.0
2005-03-17 13:30:00,8.94,8.96,8.9,8.95,174000.0,8.94,8.96,8.9,8.95,174000.0
2005-03-17 14:00:00,8.96,9.2,8.96,9.06,501200.0,8.96,9.2,8.96,9.06,501200.0
2005-03-17 14:30:00,9.17,9.18,9.15,9.18,84800.0,9.17,9.18,9.15,9.18,84800.0
2005-03-17 15:00:00,9.18,9.19,9.14,9.15,206400.0,9.18,9.19,9.14,9.15,206400.0
2005-03-17 15:30:00,9.15,9.17,9.09,9.09,306800.0,9.15,9.17,9.09,9.09,306800.0
2005-03-18 09:30:00,9.06,9.18,8.92,8.98,1303600.0,9.06,9.18,8.92,8.98,1303600.0
2005-03-18 10:00:00,8.97,9.03,8.96,8.99,86400.0,8.97,9.03,8.96,8.99,86400.0
2005-03-18 10:30:00,8.98,8.99,8.94,8.94,84000.0,8.98,8.99,8.94,8.94,84000.0
2005-03-18 11:00:00,8.94,8.95,8.93,8.94,117600.0,8.94,8.95,8.93,8.94,117600.0
2005-03-18 11:30:00,8.94,8.98,8.94,8.98,24400.0,8.94,8.98,8.94,8.98,24400.0
2005-03-18 12:00:00,8.99,9.0,8.96,8.97,28800.0,8.99,9.0,8.96,8.97,28800.0
2005-03-18 12:30:00,8.97,8.99,8.97,8.99,20400.0,8.97,8.99,8.97,8.99,20400.0
2005-03-18 13:00:00,8.99,9.09,8.97,9.05,298800.0,8.99,9.09,8.97,9.05,298800.0
2005-03-18 13:30:00,9.05,9.06,9.02,9.06,141600.0,9.05,9.06,9.02,9.06,141600.0
2005-03-18 14:00:00,9.06,9.08,9.04,9.08,158000.0,9.06,9.08,9.04,9.08,158000.0
2005-03-18 14:30:00,9.08,9.11,8.84,9.06,206000.0,9.08,9.11,8.84,9.06,206000.0
2005-03-18 15:00:00,9.06,9.11,9.06,9.1,271200.0,9.06,9.11,9.06,9.1,271200.0
2005-03-18 15:30:00,9.1,9.19,9.08,9.1,654400.0,9.1,9.19,9.08,9.1,654400.0
2005-03-21 09:30:00,9.11,9.12,9.01,9.03,244400.0,9.11,9.12,9.01,9.03,244400.0
2005-03-21 10:00:00,9.03,9.03,8.99,9.0,280400.0,9.03,9.03,8.99,9.0,280400.0
2005-03-21 10:30:00,9.01,9.04,9.0,9.04,260000.0,9.01,9.04,9.0,9.04,260000.0
2005-03-21 11:00:00,9.04,9.06,9.02,9.02,139600.0,9.04,9.06,9.02,9.02,139600.0
2005-03-21 11:30:00,9.03,9.07,9.03,9.06,101600.0,9.03,9.07,9.03,9.06,101600.0
2005-03-21 12:00:00,9.08,9.13,9.07,9.13,56800.0,9.08,9.13,9.07,9.13,56800.0
2005-03-21 12:30:00,9.1,9.11,9.05,9.08,64400.0,9.1,9.11,9.05,9.08,64400.0
2005-03-21 13:00:00,9.09,9.14,9.08,9.12,213600.0,9.09,9.14,9.08,9.12,213600.0
2005-03-21 13:30:00,9.13,9.13,9.11,9.12,302800.0,9.13,9.13,9.11,9.12,302800.0
2005-03-21 14:00:00,9.11,9.13,9.06,9.08,496400.0,9.11,9.13,9.06,9.08,496400.0
2005-03-21 14:30:00,9.08,9.09,9.06,9.09,527200.0,9.08,9.09,9.06,9.09,527200.0
2005-03-21 15:00:00,9.07,9.13,9.07,9.13,320000.0,9.07,9.13,9.07,9.13,320000.0
2005-03-21 15:30:00,9.13,9.15,9.11,9.12,567200.0,9.13,9.15,9.11,9.12,567200.0
2005-03-22 09:30:00,9.16,9.44,9.12,9.36,531600.0,9.16,9.44,9.12,9.36,531600.0
2005-03-22 10:00:00,9.37,9.48,9.34,9.43,361200.0,9.37,9.48,9.34,9.43,361200.0
2005-03-22 10:30:00,9.43,9.5,9.39,9.44,234000.0,9.43,9.5,9.39,9.44,234000.0
2005-03-22 11:00:00,9.45,9.45,9.4,9.4,114000.0,9.45,9.45,9.4,9.4,114000.0
2005-03-22 11:30:00,9.4,9.44,9.38,9.42,104000.0,9.4,9.44,9.38,9.42,104000.0
2005-03-22 12:00:00,9.43,9.47,9.42,9.47,92400.0,9.43,9.47,9.42,9.47,92400.0
2005-03-22 12:30:00,9.47,9.49,9.44,9.48,64400.0,9.47,9.49,9.44,9.48,64400.0
2005-03-22 13:00:00,9.47,9.52,9.45,9.52,341600.0,9.47,9.52,9.45,9.52,341600.0
2005-03-22 13:30:00,9.52,9.56,9.48,9.52,231600.0,9.52,9.56,9.48,9.52,231600.0
2005-03-22 14:00:00,9.53,9.53,9.49,9.52,343600.0,9.53,9.53,9.49,9.52,343600.0
2005-03-22 14:30:00,9.52,9.55,9.49,9.52,596400.0,9.52,9.55,9.49,9.52,596400.0
2005-03-22 15:00:00,9.52,9.53,9.45,9.47,747600.0,9.52,9.53,9.45,9.47,747600.0
2005-03-22 15:30:00,9.47,9.47,9.34,9.36,383200.0,9.47,9.47,9.34,9.36,383200.0
2005-03-23 09:30:00,9.32,9.38,9.27,9.3,248000.0,9.32,9.38,9.27,9.3,248000.0
2005-03-23 10:00:00,9.28,9.31,9.24,9.25,202800.0,9.28,9.31,9.24,9.25,202800.0
2005-03-23 10:30:00,9.25,9.27,9.25,9.26,88400.0,9.25,9.27,9.25,9.26,88400.0
2005-03-23 11:00:00,9.26,9.26,9.25,9.25,37600.0,9.26,9.26,9.25,9.25,37600.0
2005-03-23 11:30:00,9.26,9.26,9.19,9.21,97200.0,9.26,9.26,9.19,9.21,97200.0
2005-03-23 12:00:00,9.2,9.21,9.18,9.21,92800.0,9.2,9.21,9.18,9.21,92800.0
2005-03-23 12:30:00,9.21,9.22,9.2,9.2,46000.0,9.21,9.22,9.2,9.2,46000.0
2005-03-23 13:00:00,9.21,9.22,9.19,9.19,50800.0,9.21,9.22,9.19,9.19,50800.0
2005-03-23 13:30:00,9.2,9.25,9.2,9.24,28400.0,9.2,9.25,9.2,9.24,28400.0
2005-03-23 14:00:00,9.24,9.24,9.2,9.2,50400.0,9.24,9.24,9.2,9.2,50400.0
2005-03-23 14:30:00,9.22,9.22,9.19,9.19,99200.0,9.22,9.22,9.19,9.19,99200.0
2005-03-23 15:00:00,9.2,9.2,9.13,9.15,94800.0,9.2,9.2,9.13,9.15,94800.0
2005-03-23 15:30:00,9.16,9.2,9.14,9.14,149600.0,9.16,9.2,9.14,9.14,149600.0
2005-03-24 09:30:00,9.14,9.23,9.14,9.23,64800.0,9.14,9.23,9.14,9.23,64800.0
2005-03-24 10:00:00,9.23,9.25,9.21,9.22,46400.0,9.23,9.25,9.21,9.22,46400.0
2005-03-24 10:30:00,9.22,9.25,9.2,9.2,39200.0,9.22,9.25,9.2,9.2,39200.0
2005-03-24 11:00:00,9.22,9.23,9.17,9.22,227600.0,9.22,9.23,9.17,9.22,227600.0
2005-03-24 11:30:00,9.21,9.26,9.21,9.26,19200.0,9.21,9.26,9.21,9.26,19200.0
2005-03-24 12:00:00,9.26,9.26,9.26,9.26,12800.0,9.26,9.26,9.26,9.26,12800.0
2005-03-24 12:30:00,9.26,9.31,9.26,9.29,61600.0,9.26,9.31,9.26,9.29,61600.0
2005-03-24 13:00:00,9.28,9.29,9.24,9.26,31200.0,9.28,9.29,9.24,9.26,31200.0
2005-03-24 13:30:00,9.27,9.27,9.25,9.27,35200.0,9.27,9.27,9.25,9.27,35200.0
2005-03-24 14:00:00,9.27,9.29,9.26,9.29,25200.0,9.27,9.29,9.26,9.29,25200.0
2005-03-24 14:30:00,9.29,9.29,9.28,9.29,16000.0,9.29,9.29,9.28,9.29,16000.0
2005-03-24 15:00:00,9.29,9.29,9.24,9.29,44800.0,9.29,9.29,9.24,9.29,44800.0
2005-03-24 15:30:00,9.29,9.29,9.22,9.24,94400.0,9.29,9.29,9.22,9.24,94400.0
2005-03-28 09:30:00,9.28,9.28,9.22,9.24,40800.0,9.28,9.28,9.22,9.24,40800.0
2005-03-28 10:00:00,9.24,9.25,9.22,9.24,33200.0,9.24,9.25,9.22,9.24,33200.0
2005-03-28 10:30:00,9.24,9.27,9.24,9.24,43600.0,9.24,9.27,9.24,9.24,43600.0
2005-03-28 11:00:00,9.23,9.23,9.11,9.11,122800.0,9.23,9.23,9.11,9.11,122800.0
2005-03-28 11:30:00,9.13,9.13,8.88,8.88,229200.0,9.13,9.13,8.88,8.88,229200.0
2005-03-28 12:00:00,8.9,8.93,8.73,8.81,306000.0,8.9,8.93,8.73,8.81,306000.0
2005-03-28 12:30:00,8.82,8.84,8.8,8.81,129600.0,8.82,8.84,8.8,8.81,129600.0
2005-03-28 13:00:00,8.81,8.84,8.79,8.83,70000.0,8.81,8.84,8.79,8.83,70000.0
2005-03-28 13:30:00,8.81,8.81,8.63,8.65,311600.0,8.81,8.81,8.63,8.65,311600.0
2005-03-28 14:00:00,8.64,8.88,8.61,8.67,508400.0,8.64,8.88,8.61,8.67,508400.0
2005-03-28 14:30:00,8.66,8.67,8.62,8.65,317600.0,8.66,8.67,8.62,8.65,317600.0
2005-03-28 15:00:00,8.64,8.68,8.47,8.49,1010000.0,8.64,8.68,8.47,8.49,1010000.0
2005-03-28 15:30:00,8.49,8.53,8.44,8.45,614400.0,8.49,8.53,8.44,8.45,614400.0
2005-03-29 09:30:00,8.5,8.5,8.1,8.21,1248000.0,8.5,8.5,8.1,8.21,1248000.0
2005-03-29 10:00:00,8.22,8.29,8.16,8.24,277200.0,8.22,8.29,8.16,8.24,277200.0
2005-03-29 10:30:00,8.24,8.26,8.22,8.24,427200.0,8.24,8.26,8.22,8.24,427200.0
2005-03-29 11:00:00,8.24,8.24,8.19,8.21,260000.0,8.24,8.24,8.19,8.21,260000.0
2005-03-29 11:30:00,8.21,8.23,8.17,8.19,328000.0,8.21,8.23,8.17,8.19,328000.0
2005-03-29 12:00:00,8.19,8.2,8.13,8.15,144400.0,8.19,8.2,8.13,8.15,144400.0
2005-03-29 12:30:00,8.16,8.16,8.1,8.13,139600.0,8.16,8.16,8.1,8.13,139600.0
2005-03-29 13:00:00,8.13,8.16,8.06,8.07,201200.0,8.13,8.16,8.06,8.07,201200.0
2005-03-29 13:30:00,8.08,8.09,8.02,8.03,425200.0,8.08,8.09,8.02,8.03,425200.0
2005-03-29 14:00:00,8.03,8.05,7.9,7.91,666000.0,8.03,8.05,7.9,7.91,666000.0
2005-03-29 14:30:00,7.91,7.92,7.8,7.87,317600.0,7.91,7.92,7.8,7.87,317600.0
2005-03-29 15:00:00,7.88,7.89,7.8,7.83,496000.0,7.88,7.89,7.8,7.83,496000.0
2005-03-29 15:30:00,7.85,8.03,7.83,7.99,721600.0,7.85,8.03,7.83,7.99,721600.0
2005-03-30 09:30:00,7.95,8.21,7.95,8.11,854000.0,7.95,8.21,7.95,8.11,854000.0
2005-03-30 10:00:00,8.11,8.22,8.1,8.21,270400.0,8.11,8.22,8.1,8.21,270400.0
2005-03-30 10:30:00,8.21,8.22,8.17,8.19,133200.0,8.21,8.22,8.17,8.19,133200.0
2005-03-30 11:00:00,8.19,8.2,8.17,8.18,85600.0,8.19,8.2,8.17,8.18,85600.0
2005-03-30 11:30:00,8.17,8.19,8.14,8.19,196000.0,8.17,8.19,8.14,8.19,196000.0
2005-03-30 12:00:00,8.19,8.22,8.19,8.22,80400.0,8.19,8.22,8.19,8.22,80400.0
2005-03-30 12:30:00,8.22,8.29,8.22,8.25,80000.0,8.22,8.29,8.22,8.25,80000.0
2005-03-30 13:00:00,8.24,8.25,8.24,8.25,73200.0,8.24,8.25,8.24,8.25,73200.0
2005-03-30 13:30:00,8.25,8.25,8.22,8.23,163600.0,8.25,8.25,8.22,8.23,163600.0
2005-03-30 14:00:00,8.24,8.32,8.22,8.32,297200.0,8.24,8.32,8.22,8.32,297200.0
2005-03-30 14:30:00,8.32,8.35,8.29,8.33,178800.0,8.32,8.35,8.29,8.33,178800.0
2005-03-30 15:00:00,8.31,8.37,8.31,8.35,166800.0,8.31,8.37,8.31,8.35,166800.0
2005-03-30 15:30:00,8.35,8.36,8.29,8.31,581200.0,8.35,8.36,8.29,8.31,581200.0
2005-03-31 09:30:00,8.32,8.58,8.29,8.56,470400.0,8.32,8.58,8.29,8.56,470400.0
2005-03-31 10:00:00,8.56,8.57,8.45,8.49,132800.0,8.56,8.57,8.45,8.49,132800.0
2005-03-31 10:30:00,8.49,8.58,8.49,8.57,222800.0,8.49,8.58,8.49,8.57,222800.0
2005-03-31 11:00:00,8.55,8.64,8.55,8.57,258800.0,8.55,8.64,8.55,8.57,258800.0
2005-03-31 11:30:00,8.58,8.6,8.56,8.56,124800.0,8.58,8.6,8.56,8.56,124800.0
2005-03-31 12:00:00,8.57,8.58,8.55,8.58,209600.0,8.57,8.58,8.55,8.58,209600.0
2005-03-31 12:30:00,8.58,8.6,8.57,8.6,169600.0,8.58,8.6,8.57,8.6,169600.0
2005-03-31 13:00:00,8.59,8.61,8.52,8.57,145600.0,8.59,8.61,8.52,8.57,145600.0
2005-03-31 13:30:00,8.53,8.55,8.47,8.49,91600.0,8.53,8.55,8.47,8.49,91600.0
2005-03-31 14:00:00,8.49,8.5,8.44,8.45,160800.0,8.49,8.5,8.44,8.45,160800.0
2005-03-31 14:30:00,8.46,8.47,8.44,8.45,234000.0,8.46,8.47,8.44,8.45,234000.0
2005-03-31 15:00:00,8.45,8.45,8.41,8.42,86800.0,8.45,8.45,8.41,8.42,86800.0
2005-03-31 15:30:00,8.41,8.43,8.37,8.43,164400.0,8.41,8.43,8.37,8.43,164400.0
2005-04-01 09:30:00,8.41,8.66,8.41,8.53,244800.0,8.41,8.66,8.41,8.53,244800.0
2005-04-01 10:00:00,8.53,8.53,8.32,8.33,168400.0,8.53,8.53,8.32,8.33,168400.0
2005-04-01 10:30:00,8.33,8.37,8.3,8.31,150800.0,8.33,8.37,8.3,8.31,150800.0
2005-04-01 11:00:00,8.3,8.39,8.29,8.38,68800.0,8.3,8.39,8.29,8.38,68800.0
2005-04-01 11:30:00,8.39,8.44,8.35,8.41,59200.0,8.39,8.44,8.35,8.41,59200.0
2005-04-01 12:00:00,8.42,8.43,8.36,8.36,54800.0,8.42,8.43,8.36,8.36,54800.0
2005-04-01 12:30:00,8.36,8.46,8.36,8.43,66800.0,8.36,8.46,8.36,8.43,66800.0
2005-04-01 13:00:00,8.45,8.45,8.38,8.39,50800.0,8.45,8.45,8.38,8.39,50800.0
2005-04-01 13:30:00,8.38,8.4,8.35,8.39,40800.0,8.38,8.4,8.35,8.39,40800.0
2005-04-01 14:00:00,8.39,8.44,8.38,8.43,83200.0,8.39,8.44,8.38,8.43,83200.0
2005-04-01 14:30:00,8.43,8.44,8.43,8.43,79600.0,8.43,8.44,8.43,8.43,79600.0
2005-04-01 15:00:00,8.43,8.46,8.38,8.4,106400.0,8.43,8.46,8.38,8.4,106400.0
2005-04-01 15:30:00,8.39,8.43,8.39,8.42,145200.0,8.39,8.43,8.39,8.42,145200.0
2005-04-04 09:30:00,8.38,8.45,8.38,8.4,62400.0,8.38,8.45,8.38,8.4,62400.0
2005-04-04 10:00:00,8.41,8.41,8.33,8.35,86000.0,8.41,8.41,8.33,8.35,86000.0
2005-04-04 10:30:00,8.36,8.38,8.33,8.38,41600.0,8.36,8.38,8.33,8.38,41600.0
2005-04-04 11:00:00,8.38,8.46,8.37,8.39,78000.0,8.38,8.46,8.37,8.39,78000.0
2005-04-04 11:30:00,8.39,8.43,8.38,8.41,55200.0,8.39,8.43,8.38,8.41,55200.0
2005-04-04 12:00:00,8.41,8.41,8.39,8.4,28800.0,8.41,8.41,8.39,8.4,28800.0
2005-04-04 12:30:00,8.4,8.41,8.38,8.39,20800.0,8.4,8.41,8.38,8.39,20800.0
2005-04-04 13:00:00,8.39,8.4,8.38,8.39,74000.0,8.39,8.4,8.38,8.39,74000.0
2005-04-04 13:30:00,8.39,8.42,8.39,8.41,77600.0,8.39,8.42,8.39,8.41,77600.0
2005-04-04 14:00:00,8.42,8.45,8.42,8.45,66400.0,8.42,8.45,8.42,8.45,66400.0
2005-04-04 14:30:00,8.45,8.49,8.44,8.47,108800.0,8.45,8.49,8.44,8.47,108800.0
2005-04-04 15:00:00,8.47,8.49,8.46,8.48,137200.0,8.47,8.49,8.46,8.48,137200.0
2005-04-04 15:30:00,8.48,8.55,8.46,8.47,89600.0,8.48,8.55,8.46,8.47,89600.0
2005-04-05 09:30:00,8.6,8.66,8.53,8.64,197600.0,8.6,8.66,8.53,8.64,197600.0
2005-04-05 10:00:00,8.65,8.65,8.62,8.63,37200.0,8.65,8.65,8.62,8.63,37200.0
2005-04-05 10:30:00,8.63,8.68,8.61,8.62,112800.0,8.63,8.68,8.61,8.62,112800.0
2005-04-05 11:00:00,8.63,8.63,8.58,8.58,34400.0,8.63,8.63,8.58,8.58,34400.0
2005-04-05 11:30:00,8.58,8.61,8.58,8.59,65200.0,8.58,8.61,8.58,8.59,65200.0
2005-04-05 12:00:00,8.58,8.6,8.57,8.6,30400.0,8.58,8.6,8.57,8.6,30400.0
2005-04-05 12:30:00,8.59,8.61,8.58,8.59,53600.0,8.59,8.61,8.58,8.59,53600.0
2005-04-05 13:00:00,8.59,8.64,8.59,8.61,40000.0,8.59,8.64,8.59,8.61,40000.0
2005-04-05 13:30:00,8.61,8.67,8.6,8.64,104400.0,8.61,8.67,8.6,8.64,104400.0
2005-04-05 14:00:00,8.65,8.67,8.59,8.63,126800.0,8.65,8.67,8.59,8.63,126800.0
2005-04-05 14:30:00,8.62,8.65,8.61,8.63,101600.0,8.62,8.65,8.61,8.63,101600.0
2005-04-05 15:00:00,8.63,8.63,8.6,8.61,114800.0,8.63,8.63,8.6,8.61,114800.0
2005-04-05 15:30:00,8.61,8.64,8.58,8.63,270000.0,8.61,8.64,8.58,8.63,270000.0
2005-04-06 09:30:00,8.67,8.7,8.61,8.68,31600.0,8.67,8.7,8.61,8.68,31600.0
2005-04-06 10:00:00,8.68,8.73,8.68,8.72,76400.0,8.68,8.73,8.68,8.72,76400.0
2005-04-06 10:30:00,8.72,8.75,8.67,8.74,99200.0,8.72,8.75,8.67,8.74,99200.0
2005-04-06 11:00:00,8.74,8.82,8.74,8.8,79600.0,8.74,8.82,8.74,8.8,79600.0
2005-04-06 11:30:00,8.81,8.83,8.77,8.77,39200.0,8.81,8.83,8.77,8.77,39200.0
2005-04-06 12:00:00,8.78,8.78,8.7,8.72,46800.0,8.78,8.78,8.7,8.72,46800.0
2005-04-06 12:30:00,8.72,8.73,8.69,8.7,13600.0,8.72,8.73,8.69,8.7,13600.0
2005-04-06 13:00:00,8.7,8.73,8.7,8.71,34400.0,8.7,8.73,8.7,8.71,34400.0
2005-04-06 13:30:00,8.72,8.72,8.61,8.63,56400.0,8.72,8.72,8.61,8.63,56400.0
2005-04-06 14:00:00,8.63,8.74,8.63,8.74,54400.0,8.63,8.74,8.63,8.74,54400.0
2005-04-06 14:30:00,8.74,8.75,8.69,8.71,68400.0,8.74,8.75,8.69,8.71,68400.0
2005-04-06 15:00:00,8.71,8.71,8.65,8.65,65200.0,8.71,8.71,8.65,8.65,65200.0
2005-04-06 15:30:00,8.65,8.67,8.57,8.59,230800.0,8.65,8.67,8.57,8.59,230800.0
2005-04-07 09:30:00,8.57,8.64,8.55,8.61,60000.0,8.57,8.64,8.55,8.61,60000.0
2005-04-07 10:00:00,8.61,8.68,8.6,8.68,28000.0,8.61,8.68,8.6,8.68,28000.0
2005-04-07 10:30:00,8.68,8.72,8.66,8.69,64400.0,8.68,8.72,8.66,8.69,64400.0
2005-04-07 11:00:00,8.69,8.72,8.68,8.69,52000.0,8.69,8.72,8.68,8.69,52000.0
2005-04-07 11:30:00,8.7,8.7,8.68,8.69,76000.0,8.7,8.7,8.68,8.69,76000.0
2005-04-07 12:00:00,8.69,8.69,8.68,8.68,23600.0,8.69,8.69,8.68,8.68,23600.0
2005-04-07 12:30:00,8.68,8.68,8.67,8.67,48400.0,8.68,8.68,8.67,8.67,48400.0
2005-04-07 13:00:00,8.67,8.67,8.65,8.65,36000.0,8.67,8.67,8.65,8.65,36000.0
2005-04-07 13:30:00,8.66,8.67,8.64,8.65,36400.0,8.66,8.67,8.64,8.65,36400.0
2005-04-07 14:00:00,8.65,8.65,8.61,8.62,64000.0,8.65,8.65,8.61,8.62,64000.0
2005-04-07 14:30:00,8.63,8.67,8.62,8.66,36800.0,8.63,8.67,8.62,8.66,36800.0
2005-04-07 15:00:00,8.66,8.67,8.64,8.64,46400.0,8.66,8.67,8.64,8.64,46400.0
2005-04-07 15:30:00,8.63,8.68,8.59,8.65,172400.0,8.63,8.68,8.59,8.65,172400.0
2005-04-08 09:30:00,8.63,8.68,8.63,8.64,31600.0,8.63,8.68,8.63,8.64,31600.0
2005-04-08 10:00:00,8.63,8.65,8.53,8.58,102000.0,8.63,8.65,8.53,8.58,102000.0
2005-04-08 10:30:00,8.59,8.6,8.54,8.56,54000.0,8.59,8.6,8.54,8.56,54000.0
2005-04-08 11:00:00,8.57,8.58,8.53,8.53,34000.0,8.57,8.58,8.53,8.53,34000.0
2005-04-08 11:30:00,8.56,8.56,8.46,8.47,65200.0,8.56,8.56,8.46,8.47,65200.0
2005-04-08 12:00:00,8.49,8.55,8.49,8.55,34000.0,8.49,8.55,8.49,8.55,34000.0
2005-04-08 12:30:00,8.56,8.56,8.46,8.46,120000.0,8.56,8.56,8.46,8.46,120000.0
2005-04-08 13:00:00,8.47,8.53,8.47,8.52,134400.0,8.47,8.53,8.47,8.52,134400.0
2005-04-08 13:30:00,8.53,8.53,8.48,8.5,111200.0,8.53,8.53,8.48,8.5,111200.0
2005-04-08 14:00:00,8.49,8.49,8.39,8.44,112800.0,8.49,8.49,8.39,8.44,112800.0
2005-04-08 14:30:00,8.44,8.45,8.4,8.4,99600.0,8.44,8.45,8.4,8.4,99600.0
2005-04-08 15:00:00,8.4,8.45,8.39,8.42,111600.0,8.4,8.45,8.39,8.42,111600.0
2005-04-08 15:30:00,8.43,8.44,8.38,8.41,121600.0,8.43,8.44,8.38,8.41,121600.0
2005-04-11 09:30:00,8.42,8.45,8.37,8.39,59600.0,8.42,8.45,8.37,8.39,59600.0
2005-04-11 10:00:00,8.39,8.42,8.39,8.41,55600.0,8.39,8.42,8.39,8.41,55600.0
2005-04-11 10:30:00,8.41,8.43,8.4,8.42,63600.0,8.41,8.43,8.4,8.42,63600.0
2005-04-11 11:00:00,8.41,8.46,8.39,8.42,181200.0,8.41,8.46,8.39,8.42,181200.0
2005-04-11 11:30:00,8.43,8.5,8.42,8.48,92800.0,8.43,8.5,8.42,8.48,92800.0
2005-04-11 12:00:00,8.48,8.54,8.47,8.53,58800.0,8.48,8.54,8.47,8.53,58800.0
2005-04-11 12:30:00,8.54,8.56,8.53,8.56,74000.0,8.54,8.56,8.53,8.56,74000.0
2005-04-11 13:00:00,8.56,8.63,8.55,8.55,99200.0,8.56,8.63,8.55,8.55,99200.0
2005-04-11 13:30:00,8.55,8.62,8.55,8.61,99200.0,8.55,8.62,8.55,8.61,99200.0
2005-04-11 14:00:00,8.61,8.61,8.57,8.57,66800.0,8.61,8.61,8.57,8.57,66800.0
2005-04-11 14:30:00,8.57,8.59,8.57,8.57,49600.0,8.57,8.59,8.57,8.57,49600.0
2005-04-11 15:00:00,8.55,8.58,8.52,8.54,111200.0,8.55,8.58,8.52,8.54,111200.0
2005-04-11 15:30:00,8.54,8.55,8.47,8.48,225200.0,8.54,8.55,8.47,8.48,225200.0
2005-04-12 09:30:00,8.47,8.51,8.43,8.43,82000.0,8.47,8.51,8.43,8.43,82000.0
2005-04-12 10:00:00,8.45,8.45,8.4,8.44,50000.0,8.45,8.45,8.4,8.44,50000.0
2005-04-12 10:30:00,8.43,8.43,8.35,8.35,50400.0,8.43,8.43,8.35,8.35,50400.0
2005-04-12 11:00:00,8.36,8.39,8.35,8.38,33600.0,8.36,8.39,8.35,8.38,33600.0
2005-04-12 11:30:00,8.38,8.38,8.34,8.35,134000.0,8.38,8.38,8.34,8.35,134000.0
2005-04-12 12:00:00,8.36,8.4,8.35,8.4,76800.0,8.36,8.4,8.35,8.4,76800.0
2005-04-12 12:30:00,8.4,8.45,8.4,8.44,68800.0,8.4,8.45,8.4,8.44,68800.0
2005-04-12 13:00:00,8.44,8.46,8.42,8.45,137600.0,8.44,8.46,8.42,8.45,137600.0
2005-04-12 13:30:00,8.44,8.47,8.43,8.45,84400.0,8.44,8.47,8.43,8.45,84400.0
2005-04-12 14:00:00,8.45,8.6,8.44,8.55,272400.0,8.45,8.6,8.44,8.55,272400.0
2005-04-12 14:30:00,8.55,8.68,8.55,8.68,175600.0,8.55,8.68,8.55,8.68,175600.0
2005-04-12 15:00:00,8.66,8.69,8.61,8.65,125600.0,8.66,8.69,8.61,8.65,125600.0
2005-04-12 15:30:00,8.65,8.7,8.61,8.66,150000.0,8.65,8.7,8.61,8.66,150000.0
2005-04-13 09:30:00,8.69,8.69,8.6,8.6,52000.0,8.69,8.69,8.6,8.6,52000.0
2005-04-13 10:00:00,8.6,8.64,8.56,8.64,54800.0,8.6,8.64,8.56,8.64,54800.0
2005-04-13 10:30:00,8.63,8.7,8.61,8.62,80400.0,8.63,8.7,8.61,8.62,80400.0
2005-04-13 11:00:00,8.62,8.64,8.6,8.61,105200.0,8.62,8.64,8.6,8.61,105200.0
2005-04-13 11:30:00,8.61,8.64,8.61,8.63,62800.0,8.61,8.64,8.61,8.63,62800.0
2005-04-13 12:00:00,8.63,8.63,8.61,8.62,66000.0,8.63,8.63,8.61,8.62,66000.0
2005-04-13 12:30:00,8.62,8.62,8.61,8.61,20400.0,8.62,8.62,8.61,8.61,20400.0
2005-04-13 13:00:00,8.61,8.62,8.6,8.6,110800.0,8.61,8.62,8.6,8.6,110800.0
2005-04-13 13:30:00,8.6,8.61,8.58,8.6,106400.0,8.6,8.61,8.58,8.6,106400.0
2005-04-13 14:00:00,8.6,8.63,8.59,8.61,155200.0,8.6,8.63,8.59,8.61,155200.0
2005-04-13 14:30:00,8.6,8.61,8.5,8.55,59200.0,8.6,8.61,8.5,8.55,59200.0
2005-04-13 15:00:00,8.55,8.56,8.5,8.53,100000.0,8.55,8.56,8.5,8.53,100000.0
2005-04-13 15:30:00,8.52,8.56,8.5,8.53,190800.0,8.52,8.56,8.5,8.53,190800.0
2005-04-14 09:30:00,8.6,8.6,8.4,8.53,183200.0,8.6,8.6,8.4,8.53,183200.0
2005-04-14 10:00:00,8.52,8.54,8.45,8.47,104000.0,8.52,8.54,8.45,8.47,104000.0
2005-04-14 10:30:00,8.45,8.45,8.37,8.38,116800.0,8.45,8.45,8.37,8.38,116800.0
2005-04-14 11:00:00,8.37,8.44,8.33,8.36,191600.0,8.37,8.44,8.33,8.36,191600.0
2005-04-14 11:30:00,8.37,8.38,8.27,8.3,102400.0,8.37,8.38,8.27,8.3,102400.0
2005-04-14 12:00:00,8.3,8.6,8.29,8.31,38800.0,8.3,8.6,8.29,8.31,38800.0
2005-04-14 12:30:00,8.31,8.32,8.18,8.21,278400.0,8.31,8.32,8.18,8.21,278400.0
2005-04-14 13:00:00,8.2,8.21,8.07,8.08,174000.0,8.2,8.21,8.07,8.08,174000.0
2005-04-14 13:30:00,8.1,8.1,8.04,8.06,178000.0,8.1,8.1,8.04,8.06,178000.0
2005-04-14 14:00:00,8.06,8.15,8.05,8.12,266000.0,8.06,8.15,8.05,8.12,266000.0
2005-04-14 14:30:00,8.12,8.12,8.05,8.09,306800.0,8.12,8.12,8.05,8.09,306800.0
2005-04-14 15:00:00,8.1,8.1,8.02,8.07,292400.0,8.1,8.1,8.02,8.07,292400.0
2005-04-14 15:30:00,8.07,8.07,7.92,7.97,336000.0,8.07,8.07,7.92,7.97,336000.0
2005-04-15 09:30:00,7.99,7.99,7.57,7.72,670800.0,7.99,7.99,7.57,7.72,670800.0
2005-04-15 10:00:00,7.72,7.74,7.71,7.74,274000.0,7.72,7.74,7.71,7.74,274000.0
2005-04-15 10:30:00,7.74,7.74,7.68,7.69,293200.0,7.74,7.74,7.68,7.69,293200.0
2005-04-15 11:00:00,7.7,7.7,7.61,7.62,202800.0,7.7,7.7,7.61,7.62,202800.0
2005-04-15 11:30:00,7.62,7.62,7.52,7.56,222800.0,7.62,7.62,7.52,7.56,222800.0
2005-04-15 12:00:00,7.54,7.6,7.54,7.57,176800.0,7.54,7.6,7.54,7.57,176800.0
2005-04-15 12:30:00,7.57,7.64,7.56,7.57,98800.0,7.57,7.64,7.56,7.57,98800.0
2005-04-15 13:00:00,7.57,7.69,7.57,7.62,151600.0,7.57,7.69,7.57,7.62,151600.0
2005-04-15 13:30:00,7.6,7.74,7.59,7.73,96000.0,7.6,7.74,7.59,7.73,96000.0
2005-04-15 14:00:00,7.74,7.88,7.73,7.82,138800.0,7.74,7.88,7.73,7.82,138800.0
2005-04-15 14:30:00,7.83,7.83,7.71,7.71,126000.0,7.83,7.83,7.71,7.71,126000.0
2005-04-15 15:00:00,7.73,7.73,7.63,7.68,136000.0,7.73,7.73,7.63,7.68,136000.0
2005-04-15 15:30:00,7.68,7.72,7.58,7.65,225200.0,7.68,7.72,7.58,7.65,225200.0
2005-04-18 09:30:00,7.7,7.73,7.61,7.69,164800.0,7.7,7.73,7.61,7.69,164800.0
2005-04-18 10:00:00,7.7,7.73,7.65,7.68,349200.0,7.7,7.73,7.65,7.68,349200.0
2005-04-18 10:30:00,7.69,7.69,7.57,7.68,133600.0,7.69,7.69,7.57,7.68,133600.0
2005-04-18 11:00:00,7.68,7.73,7.63,7.64,99600.0,7.68,7.73,7.63,7.64,99600.0
2005-04-18 11:30:00,7.64,7.64,7.6,7.62,38000.0,7.64,7.64,7.6,7.62,38000.0
2005-04-18 12:00:00,7.61,7.67,7.6,7.65,23200.0,7.61,7.67,7.6,7.65,23200.0
2005-04-18 12:30:00,7.65,7.69,7.64,7.68,222000.0,7.65,7.69,7.64,7.68,222000.0
2005-04-18 13:00:00,7.68,7.69,7.63,7.65,129200.0,7.68,7.69,7.63,7.65,129200.0
2005-04-18 13:30:00,7.66,7.68,7.65,7.68,93200.0,7.66,7.68,7.65,7.68,93200.0
2005-04-18 14:00:00,7.68,7.69,7.63,7.66,107600.0,7.68,7.69,7.63,7.66,107600.0
2005-04-18 14:30:00,7.67,7.68,7.65,7.65,168400.0,7.67,7.68,7.65,7.65,168400.0
2005-04-18 15:00:00,7.65,7.68,7.65,7.68,203200.0,7.65,7.68,7.65,7.68,203200.0
2005-04-18 15:30:00,7.68,7.68,7.65,7.66,128400.0,7.68,7.68,7.65,7.66,128400.0
2005-04-19 09:30:00,7.65,7.75,7.65,7.68,163200.0,7.65,7.75,7.65,7.68,163200.0
2005-04-19 10:00:00,7.69,7.7,7.66,7.68,160400.0,7.69,7.7,7.66,7.68,160400.0
2005-04-19 10:30:00,7.68,7.68,7.59,7.6,234000.0,7.68,7.68,7.59,7.6,234000.0
2005-04-19 11:00:00,7.61,7.64,7.6,7.64,121200.0,7.61,7.64,7.6,7.64,121200.0
2005-04-19 11:30:00,7.64,7.67,7.61,7.63,292400.0,7.64,7.67,7.61,7.63,292400.0
2005-04-19 12:00:00,7.62,7.63,7.6,7.61,99600.0,7.62,7.63,7.6,7.61,99600.0
2005-04-19 12:30:00,7.6,7.62,7.59,7.6,111600.0,7.6,7.62,7.59,7.6,111600.0
2005-04-19 13:00:00,7.6,7.64,7.59,7.63,134800.0,7.6,7.64,7.59,7.63,134800.0
2005-04-19 13:30:00,7.64,7.66,7.59,7.62,150000.0,7.64,7.66,7.59,7.62,150000.0
2005-04-19 14:00:00,7.62,7.65,7.61,7.65,106800.0,7.62,7.65,7.61,7.65,106800.0
2005-04-19 14:30:00,7.64,7.72,7.64,7.68,186800.0,7.64,7.72,7.64,7.68,186800.0
2005-04-19 15:00:00,7.68,7.68,7.62,7.63,354800.0,7.68,7.68,7.62,7.63,354800.0
2005-04-19 15:30:00,7.63,7.67,7.63,7.67,153600.0,7.63,7.67,7.63,7.67,153600.0
2005-04-20 09:30:00,7.75,8.23,7.73,8.09,720800.0,7.75,8.23,7.73,8.09,720800.0
2005-04-20 10:00:00,8.09,8.39,8.03,8.36,577600.0,8.09,8.39,8.03,8.36,577600.0
2005-04-20 10:30:00,8.37,8.37,8.26,8.33,665600.0,8.37,8.37,8.26,8.33,665600.0
2005-04-20 11:00:00,8.35,8.38,8.29,8.34,656800.0,8.35,8.38,8.29,8.34,656800.0
2005-04-20 11:30:00,8.35,8.41,8.35,8.4,150000.0,8.35,8.41,8.35,8.4,150000.0
2005-04-20 12:00:00,8.39,8.4,8.34,8.35,77200.0,8.39,8.4,8.34,8.35,77200.0
2005-04-20 12:30:00,8.34,8.36,8.29,8.29,108000.0,8.34,8.36,8.29,8.29,108000.0
2005-04-20 13:00:00,8.29,8.29,8.2,8.2,175600.0,8.29,8.29,8.2,8.2,175600.0
2005-04-20 13:30:00,8.2,8.21,8.13,8.2,182400.0,8.2,8.21,8.13,8.2,182400.0
2005-04-20 14:00:00,8.18,8.21,8.05,8.06,224400.0,8.18,8.21,8.05,8.06,224400.0
2005-04-20 14:30:00,8.05,8.14,8.04,8.08,214800.0,8.05,8.14,8.04,8.08,214800.0
2005-04-20 15:00:00,8.09,8.15,8.08,8.13,242800.0,8.09,8.15,8.08,8.13,242800.0
2005-04-20 15:30:00,8.14,8.25,8.12,8.22,376800.0,8.14,8.25,8.12,8.22,376800.0
2005-04-21 09:30:00,8.39,8.45,8.29,8.44,348000.0,8.39,8.45,8.29,8.44,348000.0
2005-04-21 10:00:00,8.43,8.47,8.31,8.45,210400.0,8.43,8.47,8.31,8.45,210400.0
2005-04-21 10:30:00,8.45,8.46,8.29,8.37,119600.0,8.45,8.46,8.29,8.37,119600.0
2005-04-21 11:00:00,8.37,8.37,8.31,8.31,57600.0,8.37,8.37,8.31,8.31,57600.0
2005-04-21 11:30:00,8.32,8.4,8.32,8.39,61200.0,8.32,8.4,8.32,8.39,61200.0
2005-04-21 12:00:00,8.39,8.47,8.38,8.46,58400.0,8.39,8.47,8.38,8.46,58400.0
2005-04-21 12:30:00,8.44,8.45,8.41,8.42,29200.0,8.44,8.45,8.41,8.42,29200.0
2005-04-21 13:00:00,8.43,8.44,8.41,8.41,48000.0,8.43,8.44,8.41,8.41,48000.0
2005-04-21 13:30:00,8.4,8.47,8.4,8.47,38000.0,8.4,8.47,8.4,8.47,38000.0
2005-04-21 14:00:00,8.45,8.47,8.44,8.44,104400.0,8.45,8.47,8.44,8.44,104400.0
2005-04-21 14:30:00,8.45,8.45,8.42,8.44,83600.0,8.45,8.45,8.42,8.44,83600.0
2005-04-21 15:00:00,8.44,8.45,8.41,8.43,119200.0,8.44,8.45,8.41,8.43,119200.0
2005-04-21 15:30:00,8.43,8.49,8.42,8.47,159600.0,8.43,8.49,8.42,8.47,159600.0
2005-04-22 09:30:00,8.5,8.8,8.43,8.73,610000.0,8.5,8.8,8.43,8.73,610000.0
2005-04-22 10:00:00,8.73,8.75,8.65,8.66,468400.0,8.73,8.75,8.65,8.66,468400.0
2005-04-22 10:30:00,8.67,8.74,8.66,8.71,158800.0,8.67,8.74,8.66,8.71,158800.0
2005-04-22 11:00:00,8.73,8.83,8.72,8.81,256800.0,8.73,8.83,8.72,8.81,256800.0
2005-04-22 11:30:00,8.8,8.81,8.76,8.78,167600.0,8.8,8.81,8.76,8.78,167600.0
2005-04-22 12:00:00,8.79,8.81,8.74,8.79,426400.0,8.79,8.81,8.74,8.79,426400.0
2005-04-22 12:30:00,8.79,8.97,8.78,8.94,442400.0,8.79,8.97,8.78,8.94,442400.0
2005-04-22 13:00:00,8.93,8.97,8.9,8.94,195200.0,8.93,8.97,8.9,8.94,195200.0
2005-04-22 13:30:00,8.93,9.03,8.87,9.03,300000.0,8.93,9.03,8.87,9.03,300000.0
2005-04-22 14:00:00,9.02,9.1,8.99,9.05,450800.0,9.02,9.1,8.99,9.05,450800.0
2005-04-22 14:30:00,9.05,9.06,8.91,9.01,278400.0,9.05,9.06,8.91,9.01,278400.0
2005-04-22 15:00:00,9.02,9.04,8.74,8.74,446400.0,9.02,9.04,8.74,8.74,446400.0
2005-04-22 15:30:00,8.74,8.95,8.74,8.93,612000.0,8.74,8.95,8.74,8.93,612000.0
2005-04-25 09:30:00,8.94,8.98,8.89,8.94,161600.0,8.94,8.98,8.89,8.94,161600.0
2005-04-25 10:00:00,8.94,9.05,8.92,8.93,180800.0,8.94,9.05,8.92,8.93,180800.0
2005-04-25 10:30:00,8.92,8.94,8.9,8.92,162400.0,8.92,8.94,8.9,8.92,162400.0
2005-04-25 11:00:00,8.93,8.97,8.92,8.97,101600.0,8.93,8.97,8.92,8.97,101600.0
2005-04-25 11:30:00,8.96,8.98,8.92,8.97,62000.0,8.96,8.98,8.92,8.97,62000.0
2005-04-25 12:00:00,8.97,9.01,8.96,8.97,134800.0,8.97,9.01,8.96,8.97,134800.0
2005-04-25 12:30:00,8.97,8.99,8.78,8.78,374000.0,8.97,8.99,8.78,8.78,374000.0
2005-04-25 13:00:00,8.79,8.85,8.79,8.84,98800.0,8.79,8.85,8.79,8.84,98800.0
2005-04-25 13:30:00,8.85,8.91,8.81,8.81,129600.0,8.85,8.91,8.81,8.81,129600.0
2005-04-25 14:00:00,8.81,8.9,8.81,8.88,75200.0,8.81,8.9,8.81,8.88,75200.0
2005-04-25 14:30:00,8.89,8.94,8.89,8.93,145600.0,8.89,8.94,8.89,8.93,145600.0
2005-04-25 15:00:00,8.93,8.93,8.87,8.93,187200.0,8.93,8.93,8.87,8.93,187200.0
2005-04-25 15:30:00,8.94,8.99,8.93,8.99,248800.0,8.94,8.99,8.93,8.99,248800.0
2005-04-26 09:30:00,9.0,9.0,8.88,8.98,98000.0,9.0,9.0,8.88,8.98,98000.0
2005-04-26 10:00:00,8.98,8.99,8.81,8.91,170400.0,8.98,8.99,8.81,8.91,170400.0
2005-04-26 10:30:00,8.92,9.12,8.91,9.11,143200.0,8.92,9.12,8.91,9.11,143200.0
2005-04-26 11:00:00,9.1,9.11,8.88,8.89,140400.0,9.1,9.11,8.88,8.89,140400.0
2005-04-26 11:30:00,8.88,8.97,8.88,8.88,74400.0,8.88,8.97,8.88,8.88,74400.0
2005-04-26 12:00:00,8.88,8.93,8.87,8.93,49600.0,8.88,8.93,8.87,8.93,49600.0
2005-04-26 12:30:00,8.93,8.93,8.87,8.87,35600.0,8.93,8.93,8.87,8.87,35600.0
2005-04-26 13:00:00,8.86,8.93,8.81,8.88,141600.0,8.86,8.93,8.81,8.88,141600.0
2005-04-26 13:30:00,8.89,8.92,8.86,8.91,95600.0,8.89,8.92,8.86,8.91,95600.0
2005-04-26 14:00:00,8.9,8.9,8.78,8.81,110400.0,8.9,8.9,8.78,8.81,110400.0
2005-04-26 14:30:00,8.82,8.86,8.76,8.76,114400.0,8.82,8.86,8.76,8.76,114400.0
2005-04-26 15:00:00,8.76,8.84,8.75,8.81,132000.0,8.76,8.84,8.75,8.81,132000.0
2005-04-26 15:30:00,8.83,8.88,8.79,8.81,143200.0,8.83,8.88,8.79,8.81,143200.0
2005-04-27 09:30:00,8.76,8.82,8.6,8.62,207600.0,8.76,8.82,8.6,8.62,207600.0
2005-04-27 10:00:00,8.62,8.63,8.57,8.62,129200.0,8.62,8.63,8.57,8.62,129200.0
2005-04-27 10:30:00,8.62,8.69,8.61,8.65,152000.0,8.62,8.69,8.61,8.65,152000.0
2005-04-27 11:00:00,8.65,8.78,8.65,8.72,124000.0,8.65,8.78,8.65,8.72,124000.0
2005-04-27 11:30:00,8.72,8.74,8.67,8.74,79600.0,8.72,8.74,8.67,8.74,79600.0
2005-04-27 12:00:00,8.74,8.8,8.7,8.74,84400.0,8.74,8.8,8.7,8.74,84400.0
2005-04-27 12:30:00,8.74,8.79,8.74,8.78,46400.0,8.74,8.79,8.74,8.78,46400.0
2005-04-27 13:00:00,8.77,8.87,8.76,8.83,94000.0,8.77,8.87,8.76,8.83,94000.0
2005-04-27 13:30:00,8.82,8.85,8.77,8.84,42400.0,8.82,8.85,8.77,8.84,42400.0
2005-04-27 14:00:00,8.84,8.84,8.78,8.8,50000.0,8.84,8.84,8.78,8.8,50000.0
2005-04-27 14:30:00,8.79,8.8,8.76,8.8,70000.0,8.79,8.8,8.76,8.8,70000.0
2005-04-27 15:00:00,8.8,8.82,8.71,8.71,117600.0,8.8,8.82,8.71,8.71,117600.0
2005-04-27 15:30:00,8.71,8.8,8.68,8.76,220400.0,8.71,8.8,8.68,8.76,220400.0
2005-04-28 09:30:00,8.71,8.81,8.65,8.67,68000.0,8.71,8.81,8.65,8.67,68000.0
2005-04-28 10:00:00,8.69,8.7,8.64,8.66,62000.0,8.69,8.7,8.64,8.66,62000.0
2005-04-28 10:30:00,8.68,8.7,8.67,8.68,59200.0,8.68,8.7,8.67,8.68,59200.0
2005-04-28 11:00:00,8.69,8.71,8.69,8.7,33200.0,8.69,8.71,8.69,8.7,33200.0
2005-04-28 11:30:00,8.7,8.7,8.69,8.69,40400.0,8.7,8.7,8.69,8.69,40400.0
2005-04-28 12:00:00,8.69,8.7,8.63,8.64,56400.0,8.69,8.7,8.63,8.64,56400.0
2005-04-28 12:30:00,8.64,8.67,8.64,8.66,28400.0,8.64,8.67,8.64,8.66,28400.0
2005-04-28 13:00:00,8.66,8.68,8.66,8.68,18000.0,8.66,8.68,8.66,8.68,18000.0
2005-04-28 13:30:00,8.68,8.71,8.66,8.71,104800.0,8.68,8.71,8.66,8.71,104800.0
2005-04-28 14:00:00,8.71,8.71,8.65,8.66,66800.0,8.71,8.71,8.65,8.66,66800.0
2005-04-28 14:30:00,8.66,8.67,8.61,8.65,120400.0,8.66,8.67,8.61,8.65,120400.0
2005-04-28 15:00:00,8.65,8.68,8.63,8.64,60800.0,8.65,8.68,8.63,8.64,60800.0
2005-04-28 15:30:00,8.64,8.64,8.58,8.58,141600.0,8.64,8.64,8.58,8.58,141600.0
2005-04-29 09:30:00,8.58,8.74,8.52,8.56,161200.0,8.58,8.74,8.52,8.56,161200.0
2005-04-29 10:00:00,8.55,8.55,8.38,8.4,348800.0,8.55,8.55,8.38,8.4,348800.0
2005-04-29 10:30:00,8.4,8.45,8.34,8.35,98800.0,8.4,8.45,8.34,8.35,98800.0
2005-04-29 11:00:00,8.35,8.47,8.35,8.43,73200.0,8.35,8.47,8.35,8.43,73200.0
2005-04-29 11:30:00,8.44,8.47,8.4,8.45,63600.0,8.44,8.47,8.4,8.45,63600.0
2005-04-29 12:00:00,8.43,8.46,8.4,8.42,36400.0,8.43,8.46,8.4,8.42,36400.0
2005-04-29 12:30:00,8.42,8.46,8.38,8.42,56400.0,8.42,8.46,8.38,8.42,56400.0
2005-04-29 13:00:00,8.42,8.57,8.42,8.54,140000.0,8.42,8.57,8.42,8.54,140000.0
2005-04-29 13:30:00,8.55,8.58,8.47,8.5,114800.0,8.55,8.58,8.47,8.5,114800.0
2005-04-29 14:00:00,8.5,8.58,8.49,8.57,37200.0,8.5,8.58,8.49,8.57,37200.0
2005-04-29 14:30:00,8.58,8.67,8.58,8.58,96000.0,8.58,8.67,8.58,8.58,96000.0
2005-04-29 15:00:00,8.58,8.65,8.56,8.65,76400.0,8.58,8.65,8.56,8.65,76400.0
2005-04-29 15:30:00,8.63,8.68,8.59,8.61,128000.0,8.63,8.68,8.59,8.61,128000.0
2005-05-02 09:30:00,8.66,8.69,8.62,8.67,80400.0,8.66,8.69,8.62,8.67,80400.0
2005-05-02 10:00:00,8.67,8.75,8.65,8.74,73200.0,8.67,8.75,8.65,8.74,73200.0
2005-05-02 10:30:00,8.74,8.77,8.71,8.77,38800.0,8.74,8.77,8.71,8.77,38800.0
2005-05-02 11:00:00,8.77,8.77,8.68,8.7,75600.0,8.77,8.77,8.68,8.7,75600.0
2005-05-02 11:30:00,8.7,8.73,8.65,8.73,41200.0,8.7,8.73,8.65,8.73,41200.0
2005-05-02 12:00:00,8.73,8.73,8.72,8.72,59600.0,8.73,8.73,8.72,8.72,59600.0
2005-05-02 12:30:00,8.73,8.8,8.62,8.78,178000.0,8.73,8.8,8.62,8.78,178000.0
2005-05-02 13:00:00,8.78,8.78,8.7,8.77,205600.0,8.78,8.78,8.7,8.77,205600.0
2005-05-02 13:30:00,8.77,8.8,8.7,8.8,56800.0,8.77,8.8,8.7,8.8,56800.0
2005-05-02 14:00:00,8.78,8.79,8.67,8.7,97200.0,8.78,8.79,8.67,8.7,97200.0
2005-05-02 14:30:00,8.7,8.71,8.67,8.7,106000.0,8.7,8.71,8.67,8.7,106000.0
2005-05-02 15:00:00,8.7,8.7,8.67,8.68,110000.0,8.7,8.7,8.67,8.68,110000.0
2005-05-02 15:30:00,8.68,8.76,8.68,8.73,241200.0,8.68,8.76,8.68,8.73,241200.0
2005-05-03 09:30:00,8.74,8.81,8.67,8.81,145600.0,8.74,8.81,8.67,8.81,145600.0
2005-05-03 10:00:00,8.8,8.85,8.78,8.81,108800.0,8.8,8.85,8.78,8.81,108800.0
2005-05-03 10:30:00,8.83,8.85,8.81,8.82,84400.0,8.83,8.85,8.81,8.82,84400.0
2005-05-03 11:00:00,8.82,8.84,8.8,8.84,54000.0,8.82,8.84,8.8,8.84,54000.0
2005-05-03 11:30:00,8.84,8.85,8.8,8.81,48800.0,8.84,8.85,8.8,8.81,48800.0
2005-05-03 12:00:00,8.81,8.84,8.8,8.82,33600.0,8.81,8.84,8.8,8.82,33600.0
2005-05-03 12:30:00,8.82,8.84,8.8,8.83,29200.0,8.82,8.84,8.8,8.83,29200.0
2005-05-03 13:00:00,8.83,8.94,8.83,8.89,96000.0,8.83,8.94,8.83,8.89,96000.0
2005-05-03 13:30:00,8.88,8.89,8.84,8.86,41200.0,8.88,8.89,8.84,8.86,41200.0
2005-05-03 14:00:00,8.85,8.86,8.79,8.86,91200.0,8.85,8.86,8.79,8.86,91200.0
2005-05-03 14:30:00,8.87,8.91,8.83,8.88,126000.0,8.87,8.91,8.83,8.88,126000.0
2005-05-03 15:00:00,8.88,8.88,8.74,8.79,156400.0,8.88,8.88,8.74,8.79,156400.0
2005-05-03 15:30:00,8.79,8.8,8.74,8.8,143200.0,8.79,8.8,8.74,8.8,143200.0
2005-05-04 09:30:00,8.71,8.79,8.71,8.76,143200.0,8.71,8.79,8.71,8.76,143200.0
2005-05-04 10:00:00,8.76,8.85,8.76,8.83,63200.0,8.76,8.85,8.76,8.83,63200.0
2005-05-04 10:30:00,8.84,8.9,8.84,8.86,87200.0,8.84,8.9,8.84,8.86,87200.0
2005-05-04 11:00:00,8.86,8.88,8.83,8.88,37200.0,8.86,8.88,8.83,8.88,37200.0
2005-05-04 11:30:00,8.88,8.89,8.86,8.87,79600.0,8.88,8.89,8.86,8.87,79600.0
2005-05-04 12:00:00,8.88,8.88,8.75,8.88,47200.0,8.88,8.88,8.75,8.88,47200.0
2005-05-04 12:30:00,8.88,8.88,8.86,8.87,29200.0,8.88,8.88,8.86,8.87,29200.0
2005-05-04 13:00:00,8.87,8.9,8.87,8.9,39200.0,8.87,8.9,8.87,8.9,39200.0
2005-05-04 13:30:00,8.9,8.97,8.87,8.97,33200.0,8.9,8.97,8.87,8.97,33200.0
2005-05-04 14:00:00,8.97,8.99,8.93,8.99,103600.0,8.97,8.99,8.93,8.99,103600.0
2005-05-04 14:30:00,8.99,9.03,8.99,9.03,78800.0,8.99,9.03,8.99,9.03,78800.0
2005-05-04 15:00:00,9.03,9.05,8.96,9.04,84400.0,9.03,9.05,8.96,9.04,84400.0
2005-05-04 15:30:00,9.03,9.06,9.0,9.04,170400.0,9.03,9.06,9.0,9.04,170400.0
2005-05-05 09:30:00,9.05,9.05,8.95,9.0,113200.0,9.05,9.05,8.95,9.0,113200.0
2005-05-05 10:00:00,9.01,9.02,8.95,8.97,185600.0,9.01,9.02,8.95,8.97,185600.0
2005-05-05 10:30:00,8.97,9.05,8.97,9.01,63600.0,8.97,9.05,8.97,9.01,63600.0
2005-05-05 11:00:00,9.01,9.01,8.97,8.97,54400.0,9.01,9.01,8.97,8.97,54400.0
2005-05-05 11:30:00,8.97,9.03,8.97,9.03,95600.0,8.97,9.03,8.97,9.03,95600.0
2005-05-05 12:00:00,9.03,9.06,9.02,9.06,30000.0,9.03,9.06,9.02,9.06,30000.0
2005-05-05 12:30:00,9.06,9.06,8.99,9.0,169200.0,9.06,9.06,8.99,9.0,169200.0
2005-05-05 13:00:00,8.98,9.01,8.88,8.93,115200.0,8.98,9.01,8.88,8.93,115200.0
2005-05-05 13:30:00,8.94,8.98,8.9,8.9,94000.0,8.94,8.98,8.9,8.9,94000.0
2005-05-05 14:00:00,8.91,8.97,8.91,8.94,38400.0,8.91,8.97,8.91,8.94,38400.0
2005-05-05 14:30:00,8.94,8.99,8.93,8.94,123600.0,8.94,8.99,8.93,8.94,123600.0
2005-05-05 15:00:00,8.94,8.98,8.93,8.93,66800.0,8.94,8.98,8.93,8.93,66800.0
2005-05-05 15:30:00,8.93,9.04,8.93,9.02,194800.0,8.93,9.04,8.93,9.02,194800.0
2005-05-06 09:30:00,8.97,9.04,8.97,9.0,65600.0,8.97,9.04,8.97,9.0,65600.0
2005-05-06 10:00:00,9.0,9.0,8.94,8.95,66400.0,9.0,9.0,8.94,8.95,66400.0
2005-05-06 10:30:00,8.95,8.96,8.93,8.96,46000.0,8.95,8.96,8.93,8.96,46000.0
2005-05-06 11:00:00,8.96,8.98,8.95,8.97,63600.0,8.96,8.98,8.95,8.97,63600.0
2005-05-06 11:30:00,8.97,8.98,8.94,8.94,44000.0,8.97,8.98,8.94,8.94,44000.0
2005-05-06 12:00:00,8.93,8.93,8.88,8.91,48000.0,8.93,8.93,8.88,8.91,48000.0
2005-05-06 12:30:00,8.91,8.95,8.91,8.92,33200.0,8.91,8.95,8.91,8.92,33200.0
2005-05-06 13:00:00,8.94,9.0,8.94,9.0,50000.0,8.94,9.0,8.94,9.0,50000.0
2005-05-06 13:30:00,8.99,8.99,8.98,8.99,47200.0,8.99,8.99,8.98,8.99,47200.0
2005-05-06 14:00:00,8.99,9.01,8.98,8.99,41200.0,8.99,9.01,8.98,8.99,41200.0
2005-05-06 14:30:00,8.98,8.99,8.97,8.99,43200.0,8.98,8.99,8.97,8.99,43200.0
2005-05-06 15:00:00,8.99,9.02,8.96,9.0,142400.0,8.99,9.02,8.96,9.0,142400.0
2005-05-06 15:30:00,9.0,9.01,8.97,8.99,324800.0,9.0,9.01,8.97,8.99,324800.0
2005-05-09 09:30:00,9.03,9.24,9.01,9.2,262400.0,9.03,9.24,9.01,9.2,262400.0
2005-05-09 10:00:00,9.23,9.23,9.18,9.2,74000.0,9.23,9.23,9.18,9.2,74000.0
2005-05-09 10:30:00,9.2,9.2,9.17,9.17,202400.0,9.2,9.2,9.17,9.17,202400.0
2005-05-09 11:00:00,9.17,9.22,9.17,9.2,40000.0,9.17,9.22,9.17,9.2,40000.0
2005-05-09 11:30:00,9.2,9.22,9.19,9.22,22400.0,9.2,9.22,9.19,9.22,22400.0
2005-05-09 12:00:00,9.2,9.22,9.1,9.17,216000.0,9.2,9.22,9.1,9.17,216000.0
2005-05-09 12:30:00,9.17,9.2,9.17,9.2,53600.0,9.17,9.2,9.17,9.2,53600.0
2005-05-09 13:00:00,9.2,9.2,9.17,9.18,50800.0,9.2,9.2,9.17,9.18,50800.0
2005-05-09 13:30:00,9.18,9.2,9.17,9.19,82800.0,9.18,9.2,9.17,9.19,82800.0
2005-05-09 14:00:00,9.19,9.19,9.17,9.18,58800.0,9.19,9.19,9.17,9.18,58800.0
2005-05-09 14:30:00,9.18,9.21,9.17,9.21,104800.0,9.18,9.21,9.17,9.21,104800.0
2005-05-09 15:00:00,9.2,9.26,9.19,9.26,245200.0,9.2,9.26,9.19,9.26,245200.0
2005-05-09 15:30:00,9.26,9.33,9.25,9.33,568800.0,9.26,9.33,9.25,9.33,568800.0
2005-05-10 09:30:00,9.25,9.35,9.21,9.27,247600.0,9.25,9.35,9.21,9.27,247600.0
2005-05-10 10:00:00,9.26,9.26,9.21,9.23,101600.0,9.26,9.26,9.21,9.23,101600.0
2005-05-10 10:30:00,9.22,9.25,9.18,9.22,310000.0,9.22,9.25,9.18,9.22,310000.0
2005-05-10 11:00:00,9.22,9.27,9.22,9.24,49200.0,9.22,9.27,9.22,9.24,49200.0
2005-05-10 11:30:00,9.25,9.26,9.24,9.24,60400.0,9.25,9.26,9.24,9.24,60400.0
2005-05-10 12:00:00,9.23,9.26,9.23,9.25,39200.0,9.23,9.26,9.23,9.25,39200.0
2005-05-10 12:30:00,9.25,9.27,9.25,9.27,36800.0,9.25,9.27,9.25,9.27,36800.0
2005-05-10 13:00:00,9.26,9.29,9.26,9.28,24800.0,9.26,9.29,9.26,9.28,24800.0
2005-05-10 13:30:00,9.27,9.3,9.26,9.3,64000.0,9.27,9.3,9.26,9.3,64000.0
2005-05-10 14:00:00,9.3,9.34,9.3,9.3,134000.0,9.3,9.34,9.3,9.3,134000.0
2005-05-10 14:30:00,9.3,9.31,9.23,9.24,135600.0,9.3,9.31,9.23,9.24,135600.0
2005-05-10 15:00:00,9.24,9.25,9.21,9.21,103600.0,9.24,9.25,9.21,9.21,103600.0
2005-05-10 15:30:00,9.21,9.26,9.2,9.24,179200.0,9.21,9.26,9.2,9.24,179200.0
2005-05-11 09:30:00,9.19,9.27,9.19,9.25,52000.0,9.19,9.27,9.19,9.25,52000.0
2005-05-11 10:00:00,9.24,9.24,9.12,9.13,82000.0,9.24,9.24,9.12,9.13,82000.0
2005-05-11 10:30:00,9.15,9.18,9.07,9.07,102800.0,9.15,9.18,9.07,9.07,102800.0
2005-05-11 11:00:00,9.08,9.09,9.02,9.07,74800.0,9.08,9.09,9.02,9.07,74800.0
2005-05-11 11:30:00,9.06,9.07,9.03,9.03,21600.0,9.06,9.07,9.03,9.03,21600.0
2005-05-11 12:00:00,9.04,9.08,8.99,9.06,61600.0,9.04,9.08,8.99,9.06,61600.0
2005-05-11 12:30:00,9.04,9.07,9.03,9.04,32400.0,9.04,9.07,9.03,9.04,32400.0
2005-05-11 13:00:00,9.05,9.08,9.05,9.07,49600.0,9.05,9.08,9.05,9.07,49600.0
2005-05-11 13:30:00,9.08,9.08,9.02,9.06,14000.0,9.08,9.08,9.02,9.06,14000.0
2005-05-11 14:00:00,9.06,9.14,9.05,9.13,108400.0,9.06,9.14,9.05,9.13,108400.0
2005-05-11 14:30:00,9.14,9.17,9.1,9.1,72800.0,9.14,9.17,9.1,9.1,72800.0
2005-05-11 15:00:00,9.09,9.13,9.06,9.13,52000.0,9.09,9.13,9.06,9.13,52000.0
2005-05-11 15:30:00,9.11,9.15,9.11,9.13,82000.0,9.11,9.15,9.11,9.13,82000.0
2005-05-12 09:30:00,9.15,9.19,9.12,9.18,51200.0,9.15,9.19,9.12,9.18,51200.0
2005-05-12 10:00:00,9.18,9.27,9.17,9.24,78800.0,9.18,9.27,9.17,9.24,78800.0
2005-05-12 10:30:00,9.24,9.25,9.13,9.16,88400.0,9.24,9.25,9.13,9.16,88400.0
2005-05-12 11:00:00,9.17,9.19,9.14,9.16,80400.0,9.17,9.19,9.14,9.16,80400.0
2005-05-12 11:30:00,9.18,9.2,9.18,9.19,32800.0,9.18,9.2,9.18,9.19,32800.0
2005-05-12 12:00:00,9.18,9.19,9.15,9.18,43600.0,9.18,9.19,9.15,9.18,43600.0
2005-05-12 12:30:00,9.18,9.18,9.13,9.16,56400.0,9.18,9.18,9.13,9.16,56400.0
2005-05-12 13:00:00,9.16,9.18,9.16,9.18,25600.0,9.16,9.18,9.16,9.18,25600.0
2005-05-12 13:30:00,9.18,9.18,9.09,9.11,37200.0,9.18,9.18,9.09,9.11,37200.0
2005-05-12 14:00:00,9.11,9.15,9.09,9.11,60000.0,9.11,9.15,9.09,9.11,60000.0
2005-05-12 14:30:00,9.12,9.13,9.09,9.12,32000.0,9.12,9.13,9.09,9.12,32000.0
2005-05-12 15:00:00,9.12,9.12,9.06,9.08,52000.0,9.12,9.12,9.06,9.08,52000.0
2005-05-12 15:30:00,9.09,9.09,9.05,9.08,211600.0,9.09,9.09,9.05,9.08,211600.0
2005-05-13 09:30:00,9.09,9.11,8.97,9.01,65200.0,9.09,9.11,8.97,9.01,65200.0
2005-05-13 10:00:00,9.0,9.06,9.0,9.05,128400.0,9.0,9.06,9.0,9.05,128400.0
2005-05-13 10:30:00,9.06,9.07,9.04,9.07,103600.0,9.06,9.07,9.04,9.07,103600.0
2005-05-13 11:00:00,9.07,9.1,9.07,9.08,50400.0,9.07,9.1,9.07,9.08,50400.0
2005-05-13 11:30:00,9.09,9.11,9.08,9.1,46000.0,9.09,9.11,9.08,9.1,46000.0
2005-05-13 12:00:00,9.11,9.13,9.1,9.11,50800.0,9.11,9.13,9.1,9.11,50800.0
2005-05-13 12:30:00,9.11,9.12,9.09,9.1,31600.0,9.11,9.12,9.09,9.1,31600.0
2005-05-13 13:00:00,9.1,9.1,9.05,9.05,24800.0,9.1,9.1,9.05,9.05,24800.0
2005-05-13 13:30:00,9.05,9.06,9.04,9.06,60400.0,9.05,9.06,9.04,9.06,60400.0
2005-05-13 14:00:00,9.05,9.06,9.01,9.05,90800.0,9.05,9.06,9.01,9.05,90800.0
2005-05-13 14:30:00,9.05,9.05,8.96,8.99,65200.0,9.05,9.05,8.96,8.99,65200.0
2005-05-13 15:00:00,9.0,9.12,8.99,9.11,104400.0,9.0,9.12,8.99,9.11,104400.0
2005-05-13 15:30:00,9.11,9.13,9.06,9.11,112000.0,9.11,9.13,9.06,9.11,112000.0
2005-05-16 09:30:00,9.12,9.18,9.09,9.16,42000.0,9.12,9.18,9.09,9.16,42000.0
2005-05-16 10:00:00,9.15,9.17,9.12,9.17,32000.0,9.15,9.17,9.12,9.17,32000.0
2005-05-16 10:30:00,9.17,9.23,9.15,9.22,100800.0,9.17,9.23,9.15,9.22,100800.0
2005-05-16 11:00:00,9.22,9.24,9.19,9.24,53600.0,9.22,9.24,9.19,9.24,53600.0
2005-05-16 11:30:00,9.23,9.24,9.23,9.24,20400.0,9.23,9.24,9.23,9.24,20400.0
2005-05-16 12:00:00,9.24,9.24,9.22,9.22,36400.0,9.24,9.24,9.22,9.22,36400.0
2005-05-16 12:30:00,9.24,9.24,9.22,9.24,25600.0,9.24,9.24,9.22,9.24,25600.0
2005-05-16 13:00:00,9.24,9.26,9.23,9.26,59600.0,9.24,9.26,9.23,9.26,59600.0
2005-05-16 13:30:00,9.26,9.26,9.24,9.26,146800.0,9.26,9.26,9.24,9.26,146800.0
2005-05-16 14:00:00,9.26,9.26,9.24,9.24,38000.0,9.26,9.26,9.24,9.24,38000.0
2005-05-16 14:30:00,9.24,9.26,9.24,9.26,34800.0,9.24,9.26,9.24,9.26,34800.0
2005-05-16 15:00:00,9.26,9.27,9.25,9.27,85600.0,9.26,9.27,9.25,9.27,85600.0
2005-05-16 15:30:00,9.27,9.31,9.26,9.31,210800.0,9.27,9.31,9.26,9.31,210800.0
2005-05-17 09:30:00,9.24,9.33,9.2,9.33,81200.0,9.24,9.33,9.2,9.33,81200.0
2005-05-17 10:00:00,9.34,9.34,9.23,9.23,137600.0,9.34,9.34,9.23,9.23,137600.0
2005-05-17 10:30:00,9.26,9.29,9.25,9.27,22000.0,9.26,9.29,9.25,9.27,22000.0
2005-05-17 11:00:00,9.27,9.31,9.26,9.3,30000.0,9.27,9.31,9.26,9.3,30000.0
2005-05-17 11:30:00,9.29,9.31,9.29,9.31,42400.0,9.29,9.31,9.29,9.31,42400.0
2005-05-17 12:00:00,9.3,9.3,9.29,9.29,15600.0,9.3,9.3,9.29,9.29,15600.0
2005-05-17 12:30:00,9.29,9.29,9.27,9.28,42000.0,9.29,9.29,9.27,9.28,42000.0
2005-05-17 13:00:00,9.28,9.31,9.28,9.28,22400.0,9.28,9.31,9.28,9.28,22400.0
2005-05-17 13:30:00,9.28,9.29,9.26,9.28,33600.0,9.28,9.29,9.26,9.28,33600.0
2005-05-17 14:00:00,9.28,9.32,9.27,9.29,25600.0,9.28,9.32,9.27,9.29,25600.0
2005-05-17 14:30:00,9.29,9.37,9.29,9.36,68400.0,9.29,9.37,9.29,9.36,68400.0
2005-05-17 15:00:00,9.35,9.35,9.31,9.32,86000.0,9.35,9.35,9.31,9.32,86000.0
2005-05-17 15:30:00,9.33,9.34,9.3,9.34,121600.0,9.33,9.34,9.3,9.34,121600.0
2005-05-18 09:30:00,9.37,9.42,9.35,9.42,256400.0,9.37,9.42,9.35,9.42,256400.0
2005-05-18 10:00:00,9.42,9.49,9.38,9.49,70800.0,9.42,9.49,9.38,9.49,70800.0
2005-05-18 10:30:00,9.49,9.54,9.48,9.53,229200.0,9.49,9.54,9.48,9.53,229200.0
2005-05-18 11:00:00,9.53,9.64,9.52,9.62,282000.0,9.53,9.64,9.52,9.62,282000.0
2005-05-18 11:30:00,9.61,9.66,9.6,9.62,122400.0,9.61,9.66,9.6,9.62,122400.0
2005-05-18 12:00:00,9.63,9.63,9.6,9.62,84400.0,9.63,9.63,9.6,9.62,84400.0
2005-05-18 12:30:00,9.63,9.74,9.63,9.72,71600.0,9.63,9.74,9.63,9.72,71600.0
2005-05-18 13:00:00,9.73,9.74,9.67,9.67,75200.0,9.73,9.74,9.67,9.67,75200.0
2005-05-18 13:30:00,9.67,9.7,9.66,9.68,27600.0,9.67,9.7,9.66,9.68,27600.0
2005-05-18 14:00:00,9.68,9.72,9.65,9.71,74000.0,9.68,9.72,9.65,9.71,74000.0
2005-05-18 14:30:00,9.71,9.73,9.69,9.72,28400.0,9.71,9.73,9.69,9.72,28400.0
2005-05-18 15:00:00,9.72,9.72,9.69,9.69,91200.0,9.72,9.72,9.69,9.69,91200.0
2005-05-18 15:30:00,9.69,9.72,9.65,9.72,146800.0,9.69,9.72,9.65,9.72,146800.0
2005-05-19 09:30:00,9.73,9.73,9.64,9.71,56400.0,9.73,9.73,9.64,9.71,56400.0
2005-05-19 10:00:00,9.71,9.72,9.69,9.71,78800.0,9.71,9.72,9.69,9.71,78800.0
2005-05-19 10:30:00,9.7,9.7,9.64,9.67,69600.0,9.7,9.7,9.64,9.67,69600.0
2005-05-19 11:00:00,9.67,9.71,9.66,9.68,144400.0,9.67,9.71,9.66,9.68,144400.0
2005-05-19 11:30:00,9.66,9.69,9.64,9.64,67600.0,9.66,9.69,9.64,9.64,67600.0
2005-05-19 12:00:00,9.65,9.65,9.61,9.63,70400.0,9.65,9.65,9.61,9.63,70400.0
2005-05-19 12:30:00,9.63,9.67,9.63,9.67,62000.0,9.63,9.67,9.63,9.67,62000.0
2005-05-19 13:00:00,9.66,9.69,9.65,9.65,38000.0,9.66,9.69,9.65,9.65,38000.0
2005-05-19 13:30:00,9.65,9.69,9.65,9.67,78800.0,9.65,9.69,9.65,9.67,78800.0
2005-05-19 14:00:00,9.67,9.69,9.65,9.69,47200.0,9.67,9.69,9.65,9.69,47200.0
2005-05-19 14:30:00,9.68,9.68,9.65,9.67,87200.0,9.68,9.68,9.65,9.67,87200.0
2005-05-19 15:00:00,9.68,9.74,9.68,9.72,86000.0,9.68,9.74,9.68,9.72,86000.0
2005-05-19 15:30:00,9.72,9.8,9.72,9.8,184400.0,9.72,9.8,9.72,9.8,184400.0
2005-05-20 09:30:00,9.75,9.75,9.68,9.7,152400.0,9.75,9.75,9.68,9.7,152400.0
2005-05-20 10:00:00,9.72,9.72,9.69,9.69,32000.0,9.72,9.72,9.69,9.69,32000.0
2005-05-20 10:30:00,9.71,9.71,9.68,9.69,48400.0,9.71,9.71,9.68,9.69,48400.0
2005-05-20 11:00:00,9.69,9.69,9.67,9.67,38800.0,9.69,9.69,9.67,9.67,38800.0
2005-05-20 11:30:00,9.67,9.67,9.65,9.65,95200.0,9.67,9.67,9.65,9.65,95200.0
2005-05-20 12:00:00,9.65,9.69,9.65,9.68,17200.0,9.65,9.69,9.65,9.68,17200.0
2005-05-20 12:30:00,9.68,9.7,9.67,9.68,26800.0,9.68,9.7,9.67,9.68,26800.0
2005-05-20 13:00:00,9.68,9.7,9.67,9.69,58800.0,9.68,9.7,9.67,9.69,58800.0
2005-05-20 13:30:00,9.68,9.71,9.68,9.7,29600.0,9.68,9.71,9.68,9.7,29600.0
2005-05-20 14:00:00,9.7,9.71,9.69,9.7,43600.0,9.7,9.71,9.69,9.7,43600.0
2005-05-20 14:30:00,9.7,9.72,9.69,9.72,54800.0,9.7,9.72,9.69,9.72,54800.0
2005-05-20 15:00:00,9.71,9.73,9.69,9.72,51600.0,9.71,9.73,9.69,9.72,51600.0
2005-05-20 15:30:00,9.72,9.81,9.72,9.78,117600.0,9.72,9.81,9.72,9.78,117600.0
2005-05-23 09:30:00,9.75,9.86,9.74,9.83,65200.0,9.75,9.86,9.74,9.83,65200.0
2005-05-23 10:00:00,9.82,9.86,9.82,9.84,101200.0,9.82,9.86,9.82,9.84,101200.0
2005-05-23 10:30:00,9.84,9.86,9.8,9.8,88800.0,9.84,9.86,9.8,9.8,88800.0
2005-05-23 11:00:00,9.8,9.84,9.8,9.83,82400.0,9.8,9.84,9.8,9.83,82400.0
2005-05-23 11:30:00,9.83,9.84,9.83,9.83,51200.0,9.83,9.84,9.83,9.83,51200.0
2005-05-23 12:00:00,9.84,9.84,9.81,9.81,83600.0,9.84,9.84,9.81,9.81,83600.0
2005-05-23 12:30:00,9.81,9.84,9.81,9.83,31200.0,9.81,9.84,9.81,9.83,31200.0
2005-05-23 13:00:00,9.84,9.84,9.82,9.83,116400.0,9.84,9.84,9.82,9.83,116400.0
2005-05-23 13:30:00,9.84,9.84,9.82,9.83,137200.0,9.84,9.84,9.82,9.83,137200.0
2005-05-23 14:00:00,9.83,9.85,9.83,9.84,94400.0,9.83,9.85,9.83,9.84,94400.0
2005-05-23 14:30:00,9.84,9.87,9.84,9.86,36800.0,9.84,9.87,9.84,9.86,36800.0
2005-05-23 15:00:00,9.86,9.88,9.84,9.86,87200.0,9.86,9.88,9.84,9.86,87200.0
2005-05-23 15:30:00,9.85,9.88,9.84,9.87,109600.0,9.85,9.88,9.84,9.87,109600.0
2005-05-24 09:30:00,9.88,9.93,9.83,9.93,137600.0,9.88,9.93,9.83,9.93,137600.0
2005-05-24 10:00:00,9.93,9.95,9.91,9.91,57600.0,9.93,9.95,9.91,9.91,57600.0
2005-05-24 10:30:00,9.91,9.91,9.88,9.88,61600.0,9.91,9.91,9.88,9.88,61600.0
2005-05-24 11:00:00,9.88,9.9,9.88,9.89,27600.0,9.88,9.9,9.88,9.89,27600.0
2005-05-24 11:30:00,9.89,9.9,9.88,9.89,28800.0,9.89,9.9,9.88,9.89,28800.0
2005-05-24 12:00:00,9.89,9.92,9.88,9.9,66000.0,9.89,9.92,9.88,9.9,66000.0
2005-05-24 12:30:00,9.9,9.9,9.87,9.88,119200.0,9.9,9.9,9.87,9.88,119200.0
2005-05-24 13:00:00,9.88,9.89,9.87,9.87,32400.0,9.88,9.89,9.87,9.87,32400.0
2005-05-24 13:30:00,9.87,9.93,9.87,9.93,56800.0,9.87,9.93,9.87,9.93,56800.0
2005-05-24 14:00:00,9.92,10.02,9.92,9.99,357200.0,9.92,10.02,9.92,9.99,357200.0
2005-05-24 14:30:00,9.99,10.03,9.99,10.01,155200.0,9.99,10.03,9.99,10.01,155200.0
2005-05-24 15:00:00,10.01,10.16,10.01,10.13,276800.0,10.01,10.16,10.01,10.13,276800.0
2005-05-24 15:30:00,10.13,10.19,10.07,10.09,466000.0,10.13,10.19,10.07,10.09,466000.0
2005-05-25 09:30:00,10.05,10.09,9.95,10.0,137200.0,10.05,10.09,9.95,10.0,137200.0
2005-05-25 10:00:00,10.0,10.04,9.95,9.97,104400.0,10.0,10.04,9.95,9.97,104400.0
2005-05-25 10:30:00,9.97,9.97,9.91,9.92,252400.0,9.97,9.97,9.91,9.92,252400.0
2005-05-25 11:00:00,9.92,9.94,9.9,9.92,52800.0,9.92,9.94,9.9,9.92,52800.0
2005-05-25 11:30:00,9.91,9.93,9.9,9.93,70800.0,9.91,9.93,9.9,9.93,70800.0
2005-05-25 12:00:00,9.93,10.09,9.93,10.0,172800.0,9.93,10.09,9.93,10.0,172800.0
2005-05-25 12:30:00,10.0,10.01,9.88,9.95,118000.0,10.0,10.01,9.88,9.95,118000.0
2005-05-25 13:00:00,9.95,9.97,9.94,9.95,44000.0,9.95,9.97,9.94,9.95,44000.0
2005-05-25 13:30:00,9.95,10.0,9.95,9.99,66400.0,9.95,10.0,9.95,9.99,66400.0
2005-05-25 14:00:00,9.99,10.0,9.96,10.0,54800.0,9.99,10.0,9.96,10.0,54800.0
2005-05-25 14:30:00,10.0,10.02,9.97,9.98,292800.0,10.0,10.02,9.97,9.98,292800.0
2005-05-25 15:00:00,9.98,10.0,9.97,9.99,70000.0,9.98,10.0,9.97,9.99,70000.0
2005-05-25 15:30:00,9.99,10.0,9.95,9.97,146800.0,9.99,10.0,9.95,9.97,146800.0
2005-05-26 09:30:00,10.01,10.05,9.97,10.02,129200.0,10.01,10.05,9.97,10.02,129200.0
2005-05-26 10:00:00,10.03,10.1,10.0,10.06,78800.0,10.03,10.1,10.0,10.06,78800.0
2005-05-26 10:30:00,10.06,10.09,10.04,10.04,65600.0,10.06,10.09,10.04,10.04,65600.0
2005-05-26 11:00:00,10.04,10.04,9.99,10.03,63600.0,10.04,10.04,9.99,10.03,63600.0
2005-05-26 11:30:00,10.03,10.03,10.02,10.03,108400.0,10.03,10.03,10.02,10.03,108400.0
2005-05-26 12:00:00,10.04,10.04,10.01,10.01,20800.0,10.04,10.04,10.01,10.01,20800.0
2005-05-26 12:30:00,10.02,10.05,10.01,10.02,62000.0,10.02,10.05,10.01,10.02,62000.0
2005-05-26 13:00:00,10.02,10.03,10.01,10.02,53200.0,10.02,10.03,10.01,10.02,53200.0
2005-05-26 13:30:00,10.03,10.05,10.02,10.03,77200.0,10.03,10.05,10.02,10.03,77200.0
2005-05-26 14:00:00,10.04,10.05,10.01,10.03,56400.0,10.04,10.05,10.01,10.03,56400.0
2005-05-26 14:30:00,10.03,10.03,10.0,10.01,29600.0,10.03,10.03,10.0,10.01,29600.0
2005-05-26 15:00:00,10.01,10.05,10.0,10.03,199600.0,10.01,10.05,10.0,10.03,199600.0
2005-05-26 15:30:00,10.03,10.06,9.99,10.01,228000.0,10.03,10.06,9.99,10.01,228000.0
2005-05-27 09:30:00,9.99,10.05,9.9,9.94,92000.0,9.99,10.05,9.9,9.94,92000.0
2005-05-27 10:00:00,9.94,9.99,9.94,9.99,57600.0,9.94,9.99,9.94,9.99,57600.0
2005-05-27 10:30:00,9.97,10.01,9.97,10.0,57600.0,9.97,10.01,9.97,10.0,57600.0
2005-05-27 11:00:00,10.0,10.0,9.97,10.0,72800.0,10.0,10.0,9.97,10.0,72800.0
2005-05-27 11:30:00,9.99,10.0,9.97,10.0,112800.0,9.99,10.0,9.97,10.0,112800.0
2005-05-27 12:00:00,10.01,10.11,10.0,10.1,48800.0,10.01,10.11,10.0,10.1,48800.0
2005-05-27 12:30:00,10.09,10.2,10.09,10.2,144800.0,10.09,10.2,10.09,10.2,144800.0
2005-05-27 13:00:00,10.19,10.23,10.18,10.23,76400.0,10.19,10.23,10.18,10.23,76400.0
2005-05-27 13:30:00,10.23,10.24,10.21,10.23,74000.0,10.23,10.24,10.21,10.23,74000.0
2005-05-27 14:00:00,10.22,10.28,10.22,10.27,61200.0,10.22,10.28,10.22,10.27,61200.0
2005-05-27 14:30:00,10.27,10.28,10.24,10.26,96800.0,10.27,10.28,10.24,10.26,96800.0
2005-05-27 15:00:00,10.26,10.26,10.24,10.26,94000.0,10.26,10.26,10.24,10.26,94000.0
2005-05-27 15:30:00,10.26,10.28,10.2,10.24,170800.0,10.26,10.28,10.2,10.24,170800.0
2005-05-31 09:30:00,10.19,10.26,10.17,10.18,161600.0,10.19,10.26,10.17,10.18,161600.0
2005-05-31 10:00:00,10.18,10.24,10.18,10.24,34400.0,10.18,10.24,10.18,10.24,34400.0
2005-05-31 10:30:00,10.25,10.27,10.22,10.22,52800.0,10.25,10.27,10.22,10.22,52800.0
2005-05-31 11:00:00,10.22,10.22,10.12,10.12,53600.0,10.22,10.22,10.12,10.12,53600.0
2005-05-31 11:30:00,10.12,10.13,10.1,10.1,63600.0,10.12,10.13,10.1,10.1,63600.0
2005-05-31 12:00:00,10.1,10.1,10.06,10.07,25200.0,10.1,10.1,10.06,10.07,25200.0
2005-05-31 12:30:00,10.09,10.09,10.07,10.07,16800.0,10.09,10.09,10.07,10.07,16800.0
2005-05-31 13:00:00,10.07,10.08,10.06,10.06,11200.0,10.07,10.08,10.06,10.06,11200.0
2005-05-31 13:30:00,10.05,10.06,10.04,10.04,42400.0,10.05,10.06,10.04,10.04,42400.0
2005-05-31 14:00:00,10.04,10.04,9.99,9.99,72000.0,10.04,10.04,9.99,9.99,72000.0
2005-05-31 14:30:00,9.99,10.01,9.98,10.0,88800.0,9.99,10.01,9.98,10.0,88800.0
2005-05-31 15:00:00,10.0,10.0,9.97,9.97,106800.0,10.0,10.0,9.97,9.97,106800.0
2005-05-31 15:30:00,9.99,10.0,9.95,9.96,218000.0,9.99,10.0,9.95,9.96,218000.0
2005-06-01 09:30:00,9.95,9.95,9.88,9.93,103600.0,9.95,9.95,9.88,9.93,103600.0
2005-06-01 10:00:00,9.96,10.07,9.95,10.04,107600.0,9.96,10.07,9.95,10.04,107600.0
2005-06-01 10:30:00,10.06,10.09,10.05,10.09,44400.0,10.06,10.09,10.05,10.09,44400.0
2005-06-01 11:00:00,10.09,10.19,10.08,10.18,75600.0,10.09,10.19,10.08,10.18,75600.0
2005-06-01 11:30:00,10.18,10.18,10.13,10.15,33600.0,10.18,10.18,10.13,10.15,33600.0
2005-06-01 12:00:00,10.15,10.15,10.08,10.09,35600.0,10.15,10.15,10.08,10.09,35600.0
2005-06-01 12:30:00,10.09,10.1,10.05,10.09,24800.0,10.09,10.1,10.05,10.09,24800.0
2005-06-01 13:00:00,10.08,10.11,10.08,10.11,28800.0,10.08,10.11,10.08,10.11,28800.0
2005-06-01 13:30:00,10.11,10.11,10.06,10.07,30800.0,10.11,10.11,10.06,10.07,30800.0
2005-06-01 14:00:00,10.08,10.08,10.02,10.03,34400.0,10.08,10.08,10.02,10.03,34400.0
2005-06-01 14:30:00,10.02,10.02,9.92,9.93,90800.0,10.02,10.02,9.92,9.93,90800.0
2005-06-01 15:00:00,9.93,9.94,9.9,9.9,118400.0,9.93,9.94,9.9,9.9,118400.0
2005-06-01 15:30:00,9.9,10.02,9.9,9.99,124400.0,9.9,10.02,9.9,9.99,124400.0
2005-06-02 09:30:00,9.97,10.01,9.9,9.98,64000.0,9.97,10.01,9.9,9.98,64000.0
2005-06-02 10:00:00,9.99,9.99,9.9,9.9,56400.0,9.99,9.99,9.9,9.9,56400.0
2005-06-02 10:30:00,9.9,9.97,9.9,9.95,80000.0,9.9,9.97,9.9,9.95,80000.0
2005-06-02 11:00:00,9.95,10.03,9.95,10.0,51600.0,9.95,10.03,9.95,10.0,51600.0
2005-06-02 11:30:00,9.99,10.05,9.99,10.05,22800.0,9.99,10.05,9.99,10.05,22800.0
2005-06-02 12:00:00,10.04,10.07,10.01,10.01,57600.0,10.04,10.07,10.01,10.01,57600.0
2005-06-02 12:30:00,10.02,10.04,10.01,10.04,48800.0,10.02,10.04,10.01,10.04,48800.0
2005-06-02 13:00:00,10.04,10.04,9.96,9.96,271200.0,10.04,10.04,9.96,9.96,271200.0
2005-06-02 13:30:00,9.97,10.01,9.93,10.0,80800.0,9.97,10.01,9.93,10.0,80800.0
2005-06-02 14:00:00,10.0,10.04,10.0,10.04,93200.0,10.0,10.04,10.0,10.04,93200.0
2005-06-02 14:30:00,10.04,10.05,10.03,10.03,251600.0,10.04,10.05,10.03,10.03,251600.0
2005-06-02 15:00:00,10.03,10.04,10.0,10.02,197200.0,10.03,10.04,10.0,10.02,197200.0
2005-06-02 15:30:00,10.02,10.03,9.97,9.99,376800.0,10.02,10.03,9.97,9.99,376800.0
2005-06-03 09:30:00,9.99,10.01,9.9,9.92,122000.0,9.99,10.01,9.9,9.92,122000.0
2005-06-03 10:00:00,9.92,9.92,9.81,9.87,112000.0,9.92,9.92,9.81,9.87,112000.0
2005-06-03 10:30:00,9.87,10.0,9.87,9.99,56000.0,9.87,10.0,9.87,9.99,56000.0
2005-06-03 11:00:00,9.99,9.99,9.94,9.94,65600.0,9.99,9.99,9.94,9.94,65600.0
2005-06-03 11:30:00,9.94,9.95,9.84,9.85,153200.0,9.94,9.95,9.84,9.85,153200.0
2005-06-03 12:00:00,9.85,9.88,9.83,9.85,60400.0,9.85,9.88,9.83,9.85,60400.0
2005-06-03 12:30:00,9.85,9.86,9.83,9.86,34400.0,9.85,9.86,9.83,9.86,34400.0
2005-06-03 13:00:00,9.85,9.89,9.85,9.88,19600.0,9.85,9.89,9.85,9.88,19600.0
2005-06-03 13:30:00,9.88,9.9,9.88,9.88,142400.0,9.88,9.9,9.88,9.88,142400.0
2005-06-03 14:00:00,9.87,9.89,9.82,9.84,108400.0,9.87,9.89,9.82,9.84,108400.0
2005-06-03 14:30:00,9.84,9.89,9.83,9.89,77200.0,9.84,9.89,9.83,9.89,77200.0
2005-06-03 15:00:00,9.88,9.88,9.87,9.87,17200.0,9.88,9.88,9.87,9.87,17200.0
2005-06-03 15:30:00,9.88,9.91,9.88,9.9,242800.0,9.88,9.91,9.88,9.9,242800.0
2005-06-06 09:30:00,9.81,9.85,9.81,9.83,105600.0,9.81,9.85,9.81,9.83,105600.0
2005-06-06 10:00:00,9.81,9.83,9.78,9.81,83200.0,9.81,9.83,9.78,9.81,83200.0
2005-06-06 10:30:00,9.81,9.81,9.79,9.81,58400.0,9.81,9.81,9.79,9.81,58400.0
2005-06-06 11:00:00,9.81,9.83,9.81,9.83,22000.0,9.81,9.83,9.81,9.83,22000.0
2005-06-06 11:30:00,9.83,9.83,9.81,9.81,12000.0,9.83,9.83,9.81,9.81,12000.0
2005-06-06 12:00:00,9.81,9.81,9.78,9.78,63200.0,9.81,9.81,9.78,9.78,63200.0
2005-06-06 12:30:00,9.79,9.79,9.73,9.73,89200.0,9.79,9.79,9.73,9.73,89200.0
2005-06-06 13:00:00,9.74,9.76,9.71,9.71,78800.0,9.74,9.76,9.71,9.71,78800.0
2005-06-06 13:30:00,9.71,9.77,9.71,9.77,58400.0,9.71,9.77,9.71,9.77,58400.0
2005-06-06 14:00:00,9.78,9.81,9.75,9.8,63200.0,9.78,9.81,9.75,9.8,63200.0
2005-06-06 14:30:00,9.78,9.82,9.76,9.78,65600.0,9.78,9.82,9.76,9.78,65600.0
2005-06-06 15:00:00,9.78,9.78,9.77,9.78,104400.0,9.78,9.78,9.77,9.78,104400.0
2005-06-06 15:30:00,9.78,9.79,9.77,9.78,130400.0,9.78,9.79,9.77,9.78,130400.0
2005-06-07 09:30:00,9.79,9.9,9.76,9.89,124400.0,9.79,9.9,9.76,9.89,124400.0
2005-06-07 10:00:00,9.9,10.21,9.9,10.17,296000.0,9.9,10.21,9.9,10.17,296000.0
2005-06-07 10:30:00,10.17,10.17,10.03,10.05,132800.0,10.17,10.17,10.03,10.05,132800.0
2005-06-07 11:00:00,10.05,10.05,10.0,10.01,108400.0,10.05,10.05,10.0,10.01,108400.0
2005-06-07 11:30:00,10.02,10.03,10.0,10.02,102800.0,10.02,10.03,10.0,10.02,102800.0
2005-06-07 12:00:00,10.02,10.04,10.01,10.02,74000.0,10.02,10.04,10.01,10.02,74000.0
2005-06-07 12:30:00,10.02,10.02,9.96,9.98,143200.0,10.02,10.02,9.96,9.98,143200.0
2005-06-07 13:00:00,9.97,9.99,9.97,9.98,45200.0,9.97,9.99,9.97,9.98,45200.0
2005-06-07 13:30:00,9.98,9.98,9.92,9.92,74400.0,9.98,9.98,9.92,9.92,74400.0
2005-06-07 14:00:00,9.92,9.92,9.81,9.87,135600.0,9.92,9.92,9.81,9.87,135600.0
2005-06-07 14:30:00,9.87,9.94,9.87,9.92,79600.0,9.87,9.94,9.87,9.92,79600.0
2005-06-07 15:00:00,9.92,9.92,9.85,9.85,107600.0,9.92,9.92,9.85,9.85,107600.0
2005-06-07 15:30:00,9.85,9.86,9.8,9.8,166400.0,9.85,9.86,9.8,9.8,166400.0
2005-06-08 09:30:00,9.85,9.86,9.72,9.78,111600.0,9.85,9.86,9.72,9.78,111600.0
2005-06-08 10:00:00,9.78,9.78,9.68,9.68,69600.0,9.78,9.78,9.68,9.68,69600.0
2005-06-08 10:30:00,9.68,9.7,9.66,9.69,49200.0,9.68,9.7,9.66,9.69,49200.0
2005-06-08 11:00:00,9.7,9.73,9.7,9.72,38400.0,9.7,9.73,9.7,9.72,38400.0
2005-06-08 11:30:00,9.72,9.77,9.72,9.76,35200.0,9.72,9.77,9.72,9.76,35200.0
2005-06-08 12:00:00,9.75,9.75,9.72,9.72,18800.0,9.75,9.75,9.72,9.72,18800.0
2005-06-08 12:30:00,9.72,9.74,9.71,9.71,20000.0,9.72,9.74,9.71,9.71,20000.0
2005-06-08 13:00:00,9.71,9.73,9.67,9.69,24000.0,9.71,9.73,9.67,9.69,24000.0
2005-06-08 13:30:00,9.69,9.69,9.57,9.58,62800.0,9.69,9.69,9.57,9.58,62800.0
2005-06-08 14:00:00,9.6,9.67,9.55,9.65,107600.0,9.6,9.67,9.55,9.65,107600.0
2005-06-08 14:30:00,9.65,9.68,9.63,9.63,73600.0,9.65,9.68,9.63,9.63,73600.0
2005-06-08 15:00:00,9.63,9.65,9.62,9.63,39600.0,9.63,9.65,9.62,9.63,39600.0
2005-06-08 15:30:00,9.62,9.72,9.62,9.66,89200.0,9.62,9.72,9.62,9.66,89200.0
2005-06-09 09:30:00,9.63,9.63,9.53,9.54,37600.0,9.63,9.63,9.53,9.54,37600.0
2005-06-09 10:00:00,9.53,9.58,9.47,9.51,71200.0,9.53,9.58,9.47,9.51,71200.0
2005-06-09 10:30:00,9.51,9.51,9.45,9.47,31600.0,9.51,9.51,9.45,9.47,31600.0
2005-06-09 11:00:00,9.49,9.56,9.47,9.55,31200.0,9.49,9.56,9.47,9.55,31200.0
2005-06-09 11:30:00,9.55,9.63,9.55,9.63,26800.0,9.55,9.63,9.55,9.63,26800.0
2005-06-09 12:00:00,9.61,9.65,9.61,9.63,38400.0,9.61,9.65,9.61,9.63,38400.0
2005-06-09 12:30:00,9.65,9.69,9.65,9.68,23200.0,9.65,9.69,9.65,9.68,23200.0
2005-06-09 13:00:00,9.68,9.68,9.62,9.62,14000.0,9.68,9.68,9.62,9.62,14000.0
2005-06-09 13:30:00,9.62,9.64,9.62,9.63,14800.0,9.62,9.64,9.62,9.63,14800.0
2005-06-09 14:00:00,9.63,9.63,9.61,9.61,22800.0,9.63,9.63,9.61,9.61,22800.0
2005-06-09 14:30:00,9.6,9.65,9.59,9.63,25600.0,9.6,9.65,9.59,9.63,25600.0
2005-06-09 15:00:00,9.63,9.7,9.63,9.67,48400.0,9.63,9.7,9.63,9.67,48400.0
2005-06-09 15:30:00,9.67,9.69,9.64,9.68,62000.0,9.67,9.69,9.64,9.68,62000.0
2005-06-10 09:30:00,9.64,9.74,9.64,9.65,73200.0,9.64,9.74,9.64,9.65,73200.0
2005-06-10 10:00:00,9.65,9.65,9.59,9.6,30400.0,9.65,9.65,9.59,9.6,30400.0
2005-06-10 10:30:00,9.59,9.6,9.56,9.58,26800.0,9.59,9.6,9.56,9.58,26800.0
2005-06-10 11:00:00,9.58,9.6,9.55,9.56,49200.0,9.58,9.6,9.55,9.56,49200.0
2005-06-10 11:30:00,9.55,9.57,9.52,9.57,51200.0,9.55,9.57,9.52,9.57,51200.0
2005-06-10 12:00:00,9.55,9.57,9.53,9.54,38000.0,9.55,9.57,9.53,9.54,38000.0
2005-06-10 12:30:00,9.54,9.56,9.54,9.56,9600.0,9.54,9.56,9.54,9.56,9600.0
2005-06-10 13:00:00,9.56,9.58,9.55,9.56,12000.0,9.56,9.58,9.55,9.56,12000.0
2005-06-10 13:30:00,9.57,9.59,9.55,9.56,55600.0,9.57,9.59,9.55,9.56,55600.0
2005-06-10 14:00:00,9.57,9.57,9.55,9.57,15600.0,9.57,9.57,9.55,9.57,15600.0
2005-06-10 14:30:00,9.56,9.57,9.54,9.54,16800.0,9.56,9.57,9.54,9.54,16800.0
2005-06-10 15:00:00,9.54,9.58,9.54,9.55,18800.0,9.54,9.58,9.54,9.55,18800.0
2005-06-10 15:30:00,9.56,9.58,9.54,9.54,51200.0,9.56,9.58,9.54,9.54,51200.0
2005-06-13 09:30:00,9.51,9.6,9.51,9.57,16000.0,9.51,9.6,9.51,9.57,16000.0
2005-06-13 10:00:00,9.59,9.59,9.52,9.53,19600.0,9.59,9.59,9.52,9.53,19600.0
2005-06-13 10:30:00,9.52,9.69,9.52,9.68,46000.0,9.52,9.69,9.52,9.68,46000.0
2005-06-13 11:00:00,9.69,9.71,9.66,9.71,49200.0,9.69,9.71,9.66,9.71,49200.0
2005-06-13 11:30:00,9.7,9.7,9.62,9.62,36000.0,9.7,9.7,9.62,9.62,36000.0
2005-06-13 12:00:00,9.64,9.65,9.62,9.62,26400.0,9.64,9.65,9.62,9.62,26400.0
2005-06-13 12:30:00,9.62,9.62,9.6,9.6,16000.0,9.62,9.62,9.6,9.6,16000.0
2005-06-13 13:00:00,9.59,9.63,9.59,9.62,18400.0,9.59,9.63,9.59,9.62,18400.0
2005-06-13 13:30:00,9.61,9.61,9.56,9.56,25600.0,9.61,9.61,9.56,9.56,25600.0
2005-06-13 14:00:00,9.56,9.56,9.52,9.52,32400.0,9.56,9.56,9.52,9.52,32400.0
2005-06-13 14:30:00,9.52,9.58,9.52,9.55,27200.0,9.52,9.58,9.52,9.55,27200.0
2005-06-13 15:00:00,9.54,9.58,9.51,9.58,67200.0,9.54,9.58,9.51,9.58,67200.0
2005-06-13 15:30:00,9.59,9.65,9.57,9.64,122400.0,9.59,9.65,9.57,9.64,122400.0
2005-06-14 09:30:00,9.65,9.71,9.63,9.68,23600.0,9.65,9.71,9.63,9.68,23600.0
2005-06-14 10:00:00,9.68,9.72,9.64,9.64,18800.0,9.68,9.72,9.64,9.64,18800.0
2005-06-14 10:30:00,9.63,9.65,9.6,9.63,16400.0,9.63,9.65,9.6,9.63,16400.0
2005-06-14 11:00:00,9.64,9.71,9.64,9.7,31200.0,9.64,9.71,9.64,9.7,31200.0
2005-06-14 11:30:00,9.68,9.7,9.68,9.7,18000.0,9.68,9.7,9.68,9.7,18000.0
2005-06-14 12:00:00,9.7,9.7,9.63,9.64,22800.0,9.7,9.7,9.63,9.64,22800.0
2005-06-14 12:30:00,9.64,9.66,9.61,9.65,32800.0,9.64,9.66,9.61,9.65,32800.0
2005-06-14 13:00:00,9.64,9.67,9.62,9.63,39200.0,9.64,9.67,9.62,9.63,39200.0
2005-06-14 13:30:00,9.62,9.67,9.61,9.66,20800.0,9.62,9.67,9.61,9.66,20800.0
2005-06-14 14:00:00,9.68,9.68,9.6,9.61,20400.0,9.68,9.68,9.6,9.61,20400.0
2005-06-14 14:30:00,9.6,9.63,9.6,9.62,32400.0,9.6,9.63,9.6,9.62,32400.0
2005-06-14 15:00:00,9.61,9.63,9.61,9.62,36000.0,9.61,9.63,9.61,9.62,36000.0
2005-06-14 15:30:00,9.61,9.68,9.61,9.67,142800.0,9.61,9.68,9.61,9.67,142800.0
2005-06-15 09:30:00,9.69,9.75,9.61,9.63,54800.0,9.69,9.75,9.61,9.63,54800.0
2005-06-15 10:00:00,9.63,9.63,9.58,9.59,26800.0,9.63,9.63,9.58,9.59,26800.0
2005-06-15 10:30:00,9.59,9.59,9.48,9.48,62000.0,9.59,9.59,9.48,9.48,62000.0
2005-06-15 11:00:00,9.48,9.51,9.46,9.5,21200.0,9.48,9.51,9.46,9.5,21200.0
2005-06-15 11:30:00,9.49,9.52,9.43,9.43,43600.0,9.49,9.52,9.43,9.43,43600.0
2005-06-15 12:00:00,9.43,9.46,9.43,9.45,63600.0,9.43,9.46,9.43,9.45,63600.0
2005-06-15 12:30:00,9.44,9.46,9.42,9.42,78400.0,9.44,9.46,9.42,9.42,78400.0
2005-06-15 13:00:00,9.43,9.44,9.41,9.41,43200.0,9.43,9.44,9.41,9.41,43200.0
2005-06-15 13:30:00,9.42,9.44,9.4,9.43,44800.0,9.42,9.44,9.4,9.43,44800.0
2005-06-15 14:00:00,9.43,9.43,9.4,9.4,62800.0,9.43,9.43,9.4,9.4,62800.0
2005-06-15 14:30:00,9.4,9.41,9.4,9.4,60400.0,9.4,9.41,9.4,9.4,60400.0
2005-06-15 15:00:00,9.4,9.41,9.39,9.39,118000.0,9.4,9.41,9.39,9.39,118000.0
2005-06-15 15:30:00,9.39,9.43,9.39,9.41,256000.0,9.39,9.43,9.39,9.41,256000.0
2005-06-16 09:30:00,9.41,9.49,9.4,9.42,68800.0,9.41,9.49,9.4,9.42,68800.0
2005-06-16 10:00:00,9.41,9.42,9.35,9.38,78000.0,9.41,9.42,9.35,9.38,78000.0
2005-06-16 10:30:00,9.37,9.4,9.36,9.38,79600.0,9.37,9.4,9.36,9.38,79600.0
2005-06-16 11:00:00,9.4,9.41,9.36,9.37,56800.0,9.4,9.41,9.36,9.37,56800.0
2005-06-16 11:30:00,9.38,9.45,9.37,9.45,78000.0,9.38,9.45,9.37,9.45,78000.0
2005-06-16 12:00:00,9.45,9.45,9.32,9.33,101600.0,9.45,9.45,9.32,9.33,101600.0
2005-06-16 12:30:00,9.33,9.33,9.3,9.31,82800.0,9.33,9.33,9.3,9.31,82800.0
2005-06-16 13:00:00,9.3,9.31,9.28,9.29,65600.0,9.3,9.31,9.28,9.29,65600.0
2005-06-16 13:30:00,9.29,9.38,9.29,9.32,50800.0,9.29,9.38,9.29,9.32,50800.0
2005-06-16 14:00:00,9.32,9.34,9.29,9.29,56800.0,9.32,9.34,9.29,9.29,56800.0
2005-06-16 14:30:00,9.3,9.37,9.29,9.37,118000.0,9.3,9.37,9.29,9.37,118000.0
2005-06-16 15:00:00,9.37,9.4,9.35,9.38,94800.0,9.37,9.4,9.35,9.38,94800.0
2005-06-16 15:30:00,9.38,9.38,9.36,9.36,160800.0,9.38,9.38,9.36,9.36,160800.0
2005-06-17 09:30:00,9.38,9.4,9.35,9.35,974800.0,9.38,9.4,9.35,9.35,974800.0
2005-06-17 10:00:00,9.37,9.38,9.29,9.36,55200.0,9.37,9.38,9.29,9.36,55200.0
2005-06-17 10:30:00,9.36,9.37,9.33,9.33,36800.0,9.36,9.37,9.33,9.33,36800.0
2005-06-17 11:00:00,9.32,9.36,9.3,9.34,38800.0,9.32,9.36,9.3,9.34,38800.0
2005-06-17 11:30:00,9.33,9.34,9.29,9.31,35600.0,9.33,9.34,9.29,9.31,35600.0
2005-06-17 12:00:00,9.32,9.35,9.31,9.33,41200.0,9.32,9.35,9.31,9.33,41200.0
2005-06-17 12:30:00,9.33,9.41,9.33,9.4,43600.0,9.33,9.41,9.33,9.4,43600.0
2005-06-17 13:00:00,9.4,9.44,9.4,9.44,16800.0,9.4,9.44,9.4,9.44,16800.0
2005-06-17 13:30:00,9.44,9.46,9.4,9.42,86000.0,9.44,9.46,9.4,9.42,86000.0
2005-06-17 14:00:00,9.44,9.46,9.43,9.45,27600.0,9.44,9.46,9.43,9.45,27600.0
2005-06-17 14:30:00,9.46,9.49,9.45,9.49,52000.0,9.46,9.49,9.45,9.49,52000.0
2005-06-17 15:00:00,9.49,9.55,9.49,9.54,70400.0,9.49,9.55,9.49,9.54,70400.0
2005-06-17 15:30:00,9.54,9.57,9.46,9.49,134400.0,9.54,9.57,9.46,9.49,134400.0
2005-06-20 09:30:00,9.46,9.46,9.39,9.4,43200.0,9.46,9.46,9.39,9.4,43200.0
2005-06-20 10:00:00,9.39,9.4,9.3,9.31,47600.0,9.39,9.4,9.3,9.31,47600.0
2005-06-20 10:30:00,9.31,9.34,9.25,9.27,49200.0,9.31,9.34,9.25,9.27,49200.0
2005-06-20 11:00:00,9.27,9.38,9.26,9.37,58000.0,9.27,9.38,9.26,9.37,58000.0
2005-06-20 11:30:00,9.36,9.46,9.36,9.46,38400.0,9.36,9.46,9.36,9.46,38400.0
2005-06-20 12:00:00,9.45,9.48,9.44,9.47,32800.0,9.45,9.48,9.44,9.47,32800.0
2005-06-20 12:30:00,9.47,9.51,9.47,9.49,51600.0,9.47,9.51,9.47,9.49,51600.0
2005-06-20 13:00:00,9.49,9.5,9.46,9.49,59600.0,9.49,9.5,9.46,9.49,59600.0
2005-06-20 13:30:00,9.5,9.55,9.49,9.55,36400.0,9.5,9.55,9.49,9.55,36400.0
2005-06-20 14:00:00,9.55,9.55,9.46,9.49,135600.0,9.55,9.55,9.46,9.49,135600.0
2005-06-20 14:30:00,9.51,9.56,9.5,9.55,132000.0,9.51,9.56,9.5,9.55,132000.0
2005-06-20 15:00:00,9.55,9.6,9.54,9.56,56800.0,9.55,9.6,9.54,9.56,56800.0
2005-06-20 15:30:00,9.56,9.56,9.5,9.5,87200.0,9.56,9.56,9.5,9.5,87200.0
2005-06-21 09:30:00,9.5,9.59,9.5,9.52,54000.0,9.5,9.59,9.5,9.52,54000.0
2005-06-21 10:00:00,9.51,9.57,9.51,9.57,31600.0,9.51,9.57,9.51,9.57,31600.0
2005-06-21 10:30:00,9.57,9.81,9.57,9.81,315200.0,9.57,9.81,9.57,9.81,315200.0
2005-06-21 11:00:00,9.8,9.81,9.76,9.77,113200.0,9.8,9.81,9.76,9.77,113200.0
2005-06-21 11:30:00,9.76,9.76,9.69,9.69,62000.0,9.76,9.76,9.69,9.69,62000.0
2005-06-21 12:00:00,9.68,9.72,9.68,9.7,32400.0,9.68,9.72,9.68,9.7,32400.0
2005-06-21 12:30:00,9.71,9.74,9.69,9.72,48000.0,9.71,9.74,9.69,9.72,48000.0
2005-06-21 13:00:00,9.73,9.73,9.68,9.68,49200.0,9.73,9.73,9.68,9.68,49200.0
2005-06-21 13:30:00,9.69,9.71,9.69,9.71,39200.0,9.69,9.71,9.69,9.71,39200.0
2005-06-21 14:00:00,9.71,9.76,9.7,9.76,193200.0,9.71,9.76,9.7,9.76,193200.0
2005-06-21 14:30:00,9.76,9.76,9.72,9.76,255600.0,9.76,9.76,9.72,9.76,255600.0
2005-06-21 15:00:00,9.74,9.77,9.71,9.77,100400.0,9.74,9.77,9.71,9.77,100400.0
2005-06-21 15:30:00,9.76,9.86,9.76,9.79,268000.0,9.76,9.86,9.76,9.79,268000.0
2005-06-22 09:30:00,9.86,9.93,9.86,9.89,92000.0,9.86,9.93,9.86,9.89,92000.0
2005-06-22 10:00:00,9.89,9.91,9.84,9.84,32800.0,9.89,9.91,9.84,9.84,32800.0
2005-06-22 10:30:00,9.85,9.9,9.85,9.86,92800.0,9.85,9.9,9.85,9.86,92800.0
2005-06-22 11:00:00,9.86,9.87,9.8,9.86,72400.0,9.86,9.87,9.8,9.86,72400.0
2005-06-22 11:30:00,9.86,9.86,9.83,9.85,142000.0,9.86,9.86,9.83,9.85,142000.0
2005-06-22 12:00:00,9.85,9.92,9.83,9.89,57600.0,9.85,9.92,9.83,9.89,57600.0
2005-06-22 12:30:00,9.88,9.94,9.87,9.94,78800.0,9.88,9.94,9.87,9.94,78800.0
2005-06-22 13:00:00,9.94,10.0,9.94,9.99,78800.0,9.94,10.0,9.94,9.99,78800.0
2005-06-22 13:30:00,9.99,10.0,9.89,9.89,64400.0,9.99,10.0,9.89,9.89,64400.0
2005-06-22 14:00:00,9.88,9.88,9.86,9.87,31600.0,9.88,9.88,9.86,9.87,31600.0
2005-06-22 14:30:00,9.87,9.88,9.86,9.87,66800.0,9.87,9.88,9.86,9.87,66800.0
2005-06-22 15:00:00,9.88,9.89,9.83,9.84,266000.0,9.88,9.89,9.83,9.84,266000.0
2005-06-22 15:30:00,9.84,9.9,9.83,9.85,145200.0,9.84,9.9,9.83,9.85,145200.0
2005-06-23 09:30:00,9.9,9.95,9.88,9.94,22000.0,9.9,9.95,9.88,9.94,22000.0
2005-06-23 10:00:00,9.95,9.95,9.9,9.9,26000.0,9.95,9.95,9.9,9.9,26000.0
2005-06-23 10:30:00,9.9,9.9,9.84,9.85,25200.0,9.9,9.9,9.84,9.85,25200.0
2005-06-23 11:00:00,9.87,9.95,9.87,9.94,32000.0,9.87,9.95,9.87,9.94,32000.0
2005-06-23 11:30:00,9.94,9.98,9.92,9.96,50400.0,9.94,9.98,9.92,9.96,50400.0
2005-06-23 12:00:00,9.97,9.97,9.94,9.94,54400.0,9.97,9.97,9.94,9.94,54400.0
2005-06-23 12:30:00,9.92,9.96,9.88,9.89,78800.0,9.92,9.96,9.88,9.89,78800.0
2005-06-23 13:00:00,9.88,9.92,9.88,9.9,46000.0,9.88,9.92,9.88,9.9,46000.0
2005-06-23 13:30:00,9.9,9.91,9.75,9.8,85200.0,9.9,9.91,9.75,9.8,85200.0
2005-06-23 14:00:00,9.79,9.81,9.7,9.81,149200.0,9.79,9.81,9.7,9.81,149200.0
2005-06-23 14:30:00,9.81,9.89,9.81,9.84,81600.0,9.81,9.89,9.81,9.84,81600.0
2005-06-23 15:00:00,9.83,9.84,9.7,9.72,136000.0,9.83,9.84,9.7,9.72,136000.0
2005-06-23 15:30:00,9.72,9.72,9.66,9.66,183600.0,9.72,9.72,9.66,9.66,183600.0
2005-06-24 09:30:00,9.7,9.79,9.69,9.74,101200.0,9.7,9.79,9.69,9.74,101200.0
2005-06-24 10:00:00,9.74,9.8,9.68,9.73,97200.0,9.74,9.8,9.68,9.73,97200.0
2005-06-24 10:30:00,9.73,9.79,9.67,9.74,149200.0,9.73,9.79,9.67,9.74,149200.0
2005-06-24 11:00:00,9.77,9.81,9.76,9.78,121600.0,9.77,9.81,9.76,9.78,121600.0
2005-06-24 11:30:00,9.78,9.79,9.58,9.66,192800.0,9.78,9.79,9.58,9.66,192800.0
2005-06-24 12:00:00,9.66,9.79,9.66,9.79,130400.0,9.66,9.79,9.66,9.79,130400.0
2005-06-24 12:30:00,9.79,9.79,9.75,9.76,40800.0,9.79,9.79,9.75,9.76,40800.0
2005-06-24 13:00:00,9.76,9.79,9.64,9.65,152800.0,9.76,9.79,9.64,9.65,152800.0
2005-06-24 13:30:00,9.65,9.7,9.54,9.58,111600.0,9.65,9.7,9.54,9.58,111600.0
2005-06-24 14:00:00,9.58,9.6,9.51,9.51,120800.0,9.58,9.6,9.51,9.51,120800.0
2005-06-24 14:30:00,9.51,9.57,9.5,9.53,152800.0,9.51,9.57,9.5,9.53,152800.0
2005-06-24 15:00:00,9.54,9.63,9.52,9.63,135200.0,9.54,9.63,9.52,9.63,135200.0
2005-06-24 15:30:00,9.63,9.69,9.56,9.69,489200.0,9.63,9.69,9.56,9.69,489200.0
2005-06-27 09:30:00,9.78,9.79,9.7,9.71,222800.0,9.78,9.79,9.7,9.71,222800.0
2005-06-27 10:00:00,9.71,9.71,9.19,9.67,158400.0,9.71,9.71,9.19,9.67,158400.0
2005-06-27 10:30:00,9.68,9.73,9.67,9.71,110000.0,9.68,9.73,9.67,9.71,110000.0
2005-06-27 11:00:00,9.72,9.72,9.7,9.7,151600.0,9.72,9.72,9.7,9.7,151600.0
2005-06-27 11:30:00,9.7,9.74,9.7,9.7,77200.0,9.7,9.74,9.7,9.7,77200.0
2005-06-27 12:00:00,9.7,9.72,9.7,9.7,66000.0,9.7,9.72,9.7,9.7,66000.0
2005-06-27 12:30:00,9.71,9.72,9.69,9.7,151200.0,9.71,9.72,9.69,9.7,151200.0
2005-06-27 13:00:00,9.7,9.72,9.67,9.71,221200.0,9.7,9.72,9.67,9.71,221200.0
2005-06-27 13:30:00,9.71,9.72,9.7,9.71,29600.0,9.71,9.72,9.7,9.71,29600.0
2005-06-27 14:00:00,9.71,9.74,9.7,9.7,68000.0,9.71,9.74,9.7,9.7,68000.0
2005-06-27 14:30:00,9.7,9.71,9.68,9.71,71600.0,9.7,9.71,9.68,9.71,71600.0
2005-06-27 15:00:00,9.71,9.72,9.7,9.71,74400.0,9.71,9.72,9.7,9.71,74400.0
2005-06-27 15:30:00,9.7,9.74,9.7,9.72,186000.0,9.7,9.74,9.7,9.72,186000.0
2005-06-28 09:30:00,9.74,9.79,9.7,9.79,105600.0,9.74,9.79,9.7,9.79,105600.0
2005-06-28 10:00:00,9.79,9.8,9.71,9.72,82400.0,9.79,9.8,9.71,9.72,82400.0
2005-06-28 10:30:00,9.72,9.74,9.71,9.72,40000.0,9.72,9.74,9.71,9.72,40000.0
2005-06-28 11:00:00,9.71,9.75,9.7,9.74,79600.0,9.71,9.75,9.7,9.74,79600.0
2005-06-28 11:30:00,9.74,9.76,9.73,9.75,82400.0,9.74,9.76,9.73,9.75,82400.0
2005-06-28 12:00:00,9.74,9.75,9.74,9.75,65200.0,9.74,9.75,9.74,9.75,65200.0
2005-06-28 12:30:00,9.76,9.76,9.74,9.75,10000.0,9.76,9.76,9.74,9.75,10000.0
2005-06-28 13:00:00,9.76,9.8,9.75,9.78,45200.0,9.76,9.8,9.75,9.78,45200.0
2005-06-28 13:30:00,9.78,9.85,9.78,9.85,159600.0,9.78,9.85,9.78,9.85,159600.0
2005-06-28 14:00:00,9.85,9.88,9.84,9.86,91200.0,9.85,9.88,9.84,9.86,91200.0
2005-06-28 14:30:00,9.87,9.89,9.84,9.86,94400.0,9.87,9.89,9.84,9.86,94400.0
2005-06-28 15:00:00,9.87,9.89,9.86,9.88,66000.0,9.87,9.89,9.86,9.88,66000.0
2005-06-28 15:30:00,9.89,9.94,9.89,9.91,186000.0,9.89,9.94,9.89,9.91,186000.0
2005-06-29 09:30:00,9.95,10.06,9.86,9.87,243200.0,9.95,10.06,9.86,9.87,243200.0
2005-06-29 10:00:00,9.86,9.88,9.81,9.88,108800.0,9.86,9.88,9.81,9.88,108800.0
2005-06-29 10:30:00,9.88,9.92,9.85,9.87,54800.0,9.88,9.92,9.85,9.87,54800.0
2005-06-29 11:00:00,9.88,9.88,9.84,9.86,30400.0,9.88,9.88,9.84,9.86,30400.0
2005-06-29 11:30:00,9.87,9.88,9.86,9.86,42400.0,9.87,9.88,9.86,9.86,42400.0
2005-06-29 12:00:00,9.86,9.86,9.82,9.85,40800.0,9.86,9.86,9.82,9.85,40800.0
2005-06-29 12:30:00,9.85,9.86,9.83,9.85,48400.0,9.85,9.86,9.83,9.85,48400.0
2005-06-29 13:00:00,9.85,9.88,9.85,9.87,86000.0,9.85,9.88,9.85,9.87,86000.0
2005-06-29 13:30:00,9.88,9.88,9.83,9.83,80400.0,9.88,9.88,9.83,9.83,80400.0
2005-06-29 14:00:00,9.84,9.85,9.82,9.83,50800.0,9.84,9.85,9.82,9.83,50800.0
2005-06-29 14:30:00,9.83,9.83,9.75,9.76,118800.0,9.83,9.83,9.75,9.76,118800.0
2005-06-29 15:00:00,9.75,9.76,9.69,9.72,192800.0,9.75,9.76,9.69,9.72,192800.0
2005-06-29 15:30:00,9.72,9.75,9.69,9.75,181200.0,9.72,9.75,9.69,9.75,181200.0
2005-06-30 09:30:00,9.77,9.86,9.77,9.8,54000.0,9.77,9.86,9.77,9.8,54000.0
2005-06-30 10:00:00,9.79,9.79,9.72,9.78,43200.0,9.79,9.79,9.72,9.78,43200.0
2005-06-30 10:30:00,9.78,9.81,9.77,9.77,69600.0,9.78,9.81,9.77,9.77,69600.0
2005-06-30 11:00:00,9.78,9.79,9.75,9.78,32400.0,9.78,9.79,9.75,9.78,32400.0
2005-06-30 11:30:00,9.78,9.84,9.77,9.8,91200.0,9.78,9.84,9.77,9.8,91200.0
2005-06-30 12:00:00,9.79,9.85,9.79,9.84,36800.0,9.79,9.85,9.79,9.84,36800.0
2005-06-30 12:30:00,9.83,9.87,9.81,9.86,331200.0,9.83,9.87,9.81,9.86,331200.0
2005-06-30 13:00:00,9.86,9.86,9.84,9.85,18000.0,9.86,9.86,9.84,9.85,18000.0
2005-06-30 13:30:00,9.86,9.91,9.85,9.91,49600.0,9.86,9.91,9.85,9.91,49600.0
2005-06-30 14:00:00,9.9,9.91,9.86,9.87,65600.0,9.9,9.91,9.86,9.87,65600.0
2005-06-30 14:30:00,9.87,9.9,9.86,9.88,78000.0,9.87,9.9,9.86,9.88,78000.0
2005-06-30 15:00:00,9.88,9.91,9.86,9.87,65200.0,9.88,9.91,9.86,9.87,65200.0
2005-06-30 15:30:00,9.87,9.88,9.67,9.74,560000.0,9.87,9.88,9.67,9.74,560000.0
2005-07-01 09:30:00,9.77,9.84,9.75,9.81,52800.0,9.77,9.84,9.75,9.81,52800.0
2005-07-01 10:00:00,9.81,9.83,9.78,9.8,18000.0,9.81,9.83,9.78,9.8,18000.0
2005-07-01 10:30:00,9.8,9.84,9.79,9.82,65200.0,9.8,9.84,9.79,9.82,65200.0
2005-07-01 11:00:00,9.81,9.82,9.8,9.8,52800.0,9.81,9.82,9.8,9.8,52800.0
2005-07-01 11:30:00,9.8,9.81,9.77,9.78,31200.0,9.8,9.81,9.77,9.78,31200.0
2005-07-01 12:00:00,9.78,9.78,9.73,9.74,32400.0,9.78,9.78,9.73,9.74,32400.0
2005-07-01 12:30:00,9.74,9.75,9.73,9.74,41200.0,9.74,9.75,9.73,9.74,41200.0
2005-07-01 13:00:00,9.74,9.76,9.72,9.73,63200.0,9.74,9.76,9.72,9.73,63200.0
2005-07-01 13:30:00,9.74,9.74,9.72,9.72,49200.0,9.74,9.74,9.72,9.72,49200.0
2005-07-01 14:00:00,9.72,9.73,9.7,9.72,44400.0,9.72,9.73,9.7,9.72,44400.0
2005-07-01 14:30:00,9.71,9.72,9.67,9.69,120000.0,9.71,9.72,9.67,9.69,120000.0
2005-07-01 15:00:00,9.69,9.7,9.65,9.67,70000.0,9.69,9.7,9.65,9.67,70000.0
2005-07-01 15:30:00,9.67,9.68,9.64,9.64,243600.0,9.67,9.68,9.64,9.64,243600.0
2005-07-05 09:30:00,9.63,9.69,9.62,9.63,47200.0,9.63,9.69,9.62,9.63,47200.0
2005-07-05 10:00:00,9.63,9.65,9.61,9.64,53600.0,9.63,9.65,9.61,9.64,53600.0
2005-07-05 10:30:00,9.65,9.66,9.63,9.63,255200.0,9.65,9.66,9.63,9.63,255200.0
2005-07-05 11:00:00,9.64,9.64,9.62,9.63,36800.0,9.64,9.64,9.62,9.63,36800.0
2005-07-05 11:30:00,9.62,9.63,9.59,9.6,46000.0,9.62,9.63,9.59,9.6,46000.0
2005-07-05 12:00:00,9.59,9.62,9.56,9.6,86000.0,9.59,9.62,9.56,9.6,86000.0
2005-07-05 12:30:00,9.61,9.66,9.6,9.65,91600.0,9.61,9.66,9.6,9.65,91600.0
2005-07-05 13:00:00,9.65,9.66,9.61,9.62,63600.0,9.65,9.66,9.61,9.62,63600.0
2005-07-05 13:30:00,9.62,9.66,9.62,9.65,49600.0,9.62,9.66,9.62,9.65,49600.0
2005-07-05 14:00:00,9.65,9.66,9.6,9.64,81200.0,9.65,9.66,9.6,9.64,81200.0
2005-07-05 14:30:00,9.65,9.67,9.63,9.66,44400.0,9.65,9.67,9.63,9.66,44400.0
2005-07-05 15:00:00,9.66,9.66,9.65,9.66,74800.0,9.66,9.66,9.65,9.66,74800.0
2005-07-05 15:30:00,9.66,9.67,9.64,9.66,181200.0,9.66,9.67,9.64,9.66,181200.0
2005-07-06 09:30:00,9.63,9.67,9.62,9.63,63600.0,9.63,9.67,9.62,9.63,63600.0
2005-07-06 10:00:00,9.63,9.65,9.62,9.65,121600.0,9.63,9.65,9.62,9.65,121600.0
2005-07-06 10:30:00,9.65,9.65,9.59,9.63,65200.0,9.65,9.65,9.59,9.63,65200.0
2005-07-06 11:00:00,9.62,9.7,9.62,9.67,109600.0,9.62,9.7,9.62,9.67,109600.0
2005-07-06 11:30:00,9.67,9.71,9.67,9.71,77600.0,9.67,9.71,9.67,9.71,77600.0
2005-07-06 12:00:00,9.71,9.77,9.7,9.75,89600.0,9.71,9.77,9.7,9.75,89600.0
2005-07-06 12:30:00,9.75,9.77,9.69,9.77,48400.0,9.75,9.77,9.69,9.77,48400.0
2005-07-06 13:00:00,9.77,9.82,9.76,9.81,111200.0,9.77,9.82,9.76,9.81,111200.0
2005-07-06 13:30:00,9.81,9.82,9.77,9.81,103200.0,9.81,9.82,9.77,9.81,103200.0
2005-07-06 14:00:00,9.8,9.83,9.76,9.76,95600.0,9.8,9.83,9.76,9.76,95600.0
2005-07-06 14:30:00,9.76,9.76,9.7,9.73,31200.0,9.76,9.76,9.7,9.73,31200.0
2005-07-06 15:00:00,9.74,9.78,9.73,9.77,44800.0,9.74,9.78,9.73,9.77,44800.0
2005-07-06 15:30:00,9.78,9.79,9.74,9.76,109200.0,9.78,9.79,9.74,9.76,109200.0
2005-07-07 09:30:00,9.7,9.79,9.7,9.71,122800.0,9.7,9.79,9.7,9.71,122800.0
2005-07-07 10:00:00,9.74,9.8,9.74,9.76,32800.0,9.74,9.8,9.74,9.76,32800.0
2005-07-07 10:30:00,9.76,9.77,9.76,9.76,32000.0,9.76,9.77,9.76,9.76,32000.0
2005-07-07 11:00:00,9.76,9.78,9.76,9.76,100800.0,9.76,9.78,9.76,9.76,100800.0
2005-07-07 11:30:00,9.76,9.76,9.76,9.76,5600.0,9.76,9.76,9.76,9.76,5600.0
2005-07-07 12:00:00,9.77,9.78,9.76,9.78,14400.0,9.77,9.78,9.76,9.78,14400.0
2005-07-07 12:30:00,9.78,9.78,9.75,9.75,36800.0,9.78,9.78,9.75,9.75,36800.0
2005-07-07 13:00:00,9.75,9.77,9.75,9.77,12000.0,9.75,9.77,9.75,9.77,12000.0
2005-07-07 13:30:00,9.76,9.79,9.76,9.76,30000.0,9.76,9.79,9.76,9.76,30000.0
2005-07-07 14:00:00,9.76,9.77,9.75,9.76,11200.0,9.76,9.77,9.75,9.76,11200.0
2005-07-07 14:30:00,9.76,9.76,9.75,9.75,22000.0,9.76,9.76,9.75,9.75,22000.0
2005-07-07 15:00:00,9.75,9.79,9.75,9.76,52400.0,9.75,9.79,9.75,9.76,52400.0
2005-07-07 15:30:00,9.76,9.79,9.76,9.78,94400.0,9.76,9.79,9.76,9.78,94400.0
2005-07-08 09:30:00,9.8,9.9,9.79,9.86,146800.0,9.8,9.9,9.79,9.86,146800.0
2005-07-08 10:00:00,9.86,9.91,9.84,9.9,140000.0,9.86,9.91,9.84,9.9,140000.0
2005-07-08 10:30:00,9.9,9.9,9.87,9.88,56800.0,9.9,9.9,9.87,9.88,56800.0
2005-07-08 11:00:00,9.87,9.9,9.84,9.89,69600.0,9.87,9.9,9.84,9.89,69600.0
2005-07-08 11:30:00,9.89,9.9,9.88,9.9,21600.0,9.89,9.9,9.88,9.9,21600.0
2005-07-08 12:00:00,9.9,9.96,9.9,9.96,55600.0,9.9,9.96,9.9,9.96,55600.0
2005-07-08 12:30:00,9.96,9.98,9.96,9.96,44000.0,9.96,9.98,9.96,9.96,44000.0
2005-07-08 13:00:00,9.97,9.97,9.95,9.95,16800.0,9.97,9.97,9.95,9.95,16800.0
2005-07-08 13:30:00,9.95,9.96,9.94,9.95,20400.0,9.95,9.96,9.94,9.95,20400.0
2005-07-08 14:00:00,9.96,9.96,9.94,9.96,32400.0,9.96,9.96,9.94,9.96,32400.0
2005-07-08 14:30:00,9.96,9.97,9.96,9.97,44800.0,9.96,9.97,9.96,9.97,44800.0
2005-07-08 15:00:00,9.97,9.97,9.96,9.96,68000.0,9.97,9.97,9.96,9.96,68000.0
2005-07-08 15:30:00,9.96,9.99,9.95,9.99,171200.0,9.96,9.99,9.95,9.99,171200.0
2005-07-11 09:30:00,9.97,10.01,9.97,9.99,92800.0,9.97,10.01,9.97,9.99,92800.0
2005-07-11 10:00:00,9.99,10.01,9.99,9.99,33200.0,9.99,10.01,9.99,9.99,33200.0
2005-07-11 10:30:00,10.0,10.0,9.98,9.99,40000.0,10.0,10.0,9.98,9.99,40000.0
2005-07-11 11:00:00,9.99,10.0,9.9,9.99,74800.0,9.99,10.0,9.9,9.99,74800.0
2005-07-11 11:30:00,9.99,10.04,9.97,10.03,57200.0,9.99,10.04,9.97,10.03,57200.0
2005-07-11 12:00:00,10.03,10.09,10.02,10.07,60000.0,10.03,10.09,10.02,10.07,60000.0
2005-07-11 12:30:00,10.07,10.09,10.03,10.06,77600.0,10.07,10.09,10.03,10.06,77600.0
2005-07-11 13:00:00,10.06,10.09,10.06,10.08,42400.0,10.06,10.09,10.06,10.08,42400.0
2005-07-11 13:30:00,10.09,10.13,10.06,10.11,60400.0,10.09,10.13,10.06,10.11,60400.0
2005-07-11 14:00:00,10.1,10.12,10.08,10.11,16400.0,10.1,10.12,10.08,10.11,16400.0
2005-07-11 14:30:00,10.1,10.12,10.07,10.09,16400.0,10.1,10.12,10.07,10.09,16400.0
2005-07-11 15:00:00,10.09,10.1,10.01,10.02,55200.0,10.09,10.1,10.01,10.02,55200.0
2005-07-11 15:30:00,10.02,10.06,10.0,10.03,71200.0,10.02,10.06,10.0,10.03,71200.0
2005-07-12 09:30:00,10.04,10.05,10.0,10.02,26400.0,10.04,10.05,10.0,10.02,26400.0
2005-07-12 10:00:00,10.02,10.02,9.95,9.96,18400.0,10.02,10.02,9.95,9.96,18400.0
2005-07-12 10:30:00,9.96,10.03,9.96,10.03,13200.0,9.96,10.03,9.96,10.03,13200.0
2005-07-12 11:00:00,10.03,10.04,9.99,9.99,30000.0,10.03,10.04,9.99,9.99,30000.0
2005-07-12 11:30:00,9.99,9.99,9.97,9.98,13200.0,9.99,9.99,9.97,9.98,13200.0
2005-07-12 12:00:00,9.98,9.98,9.96,9.96,15600.0,9.98,9.98,9.96,9.96,15600.0
2005-07-12 12:30:00,9.97,9.99,9.97,9.98,12400.0,9.97,9.99,9.97,9.98,12400.0
2005-07-12 13:00:00,9.98,10.01,9.98,9.99,22000.0,9.98,10.01,9.98,9.99,22000.0
2005-07-12 13:30:00,10.0,10.0,9.99,10.0,12000.0,10.0,10.0,9.99,10.0,12000.0
2005-07-12 14:00:00,10.0,10.03,10.0,10.03,12800.0,10.0,10.03,10.0,10.03,12800.0
2005-07-12 14:30:00,10.04,10.07,10.04,10.07,28400.0,10.04,10.07,10.04,10.07,28400.0
2005-07-12 15:00:00,10.07,10.1,10.06,10.1,26000.0,10.07,10.1,10.06,10.1,26000.0
2005-07-12 15:30:00,10.1,10.1,10.04,10.05,44400.0,10.1,10.1,10.04,10.05,44400.0
2005-07-13 09:30:00,10.01,10.07,9.96,9.96,63600.0,10.01,10.07,9.96,9.96,63600.0
2005-07-13 10:00:00,9.96,9.96,9.85,9.86,118000.0,9.96,9.96,9.85,9.86,118000.0
2005-07-13 10:30:00,9.86,9.89,9.84,9.85,42400.0,9.86,9.89,9.84,9.85,42400.0
2005-07-13 11:00:00,9.85,9.92,9.85,9.91,16800.0,9.85,9.92,9.85,9.91,16800.0
2005-07-13 11:30:00,9.9,9.91,9.86,9.86,12400.0,9.9,9.91,9.86,9.86,12400.0
2005-07-13 12:00:00,9.88,9.94,9.88,9.94,10000.0,9.88,9.94,9.88,9.94,10000.0
2005-07-13 12:30:00,9.93,9.93,9.91,9.91,14800.0,9.93,9.93,9.91,9.91,14800.0
2005-07-13 13:00:00,9.91,9.94,9.91,9.94,28400.0,9.91,9.94,9.91,9.94,28400.0
2005-07-13 13:30:00,9.93,9.93,9.9,9.91,19200.0,9.93,9.93,9.9,9.91,19200.0
2005-07-13 14:00:00,9.92,9.94,9.91,9.94,15600.0,9.92,9.94,9.91,9.94,15600.0
2005-07-13 14:30:00,9.95,9.96,9.94,9.94,16400.0,9.95,9.96,9.94,9.94,16400.0
2005-07-13 15:00:00,9.94,9.98,9.93,9.97,47600.0,9.94,9.98,9.93,9.97,47600.0
2005-07-13 15:30:00,9.97,9.99,9.97,9.99,66000.0,9.97,9.99,9.97,9.99,66000.0
2005-07-14 09:30:00,10.12,10.24,10.09,10.18,246400.0,10.12,10.24,10.09,10.18,246400.0
2005-07-14 10:00:00,10.18,10.24,10.17,10.2,60400.0,10.18,10.24,10.17,10.2,60400.0
2005-07-14 10:30:00,10.21,10.21,10.11,10.15,94000.0,10.21,10.21,10.11,10.15,94000.0
2005-07-14 11:00:00,10.15,10.15,10.08,10.11,54400.0,10.15,10.15,10.08,10.11,54400.0
2005-07-14 11:30:00,10.12,10.19,10.12,10.15,77200.0,10.12,10.19,10.12,10.15,77200.0
2005-07-14 12:00:00,10.16,10.17,10.15,10.17,21200.0,10.16,10.17,10.15,10.17,21200.0
2005-07-14 12:30:00,10.17,10.18,10.16,10.18,35600.0,10.17,10.18,10.16,10.18,35600.0
2005-07-14 13:00:00,10.17,10.22,10.17,10.2,40400.0,10.17,10.22,10.17,10.2,40400.0
2005-07-14 13:30:00,10.2,10.22,10.18,10.21,145200.0,10.2,10.22,10.18,10.21,145200.0
2005-07-14 14:00:00,10.21,10.22,10.18,10.18,51600.0,10.21,10.22,10.18,10.18,51600.0
2005-07-14 14:30:00,10.19,10.2,10.18,10.18,98800.0,10.19,10.2,10.18,10.18,98800.0
2005-07-14 15:00:00,10.18,10.22,10.17,10.2,270800.0,10.18,10.22,10.17,10.2,270800.0
2005-07-14 15:30:00,10.2,10.3,10.2,10.24,206800.0,10.2,10.3,10.2,10.24,206800.0
2005-07-15 09:30:00,10.21,10.25,10.19,10.23,92000.0,10.21,10.25,10.19,10.23,92000.0
2005-07-15 10:00:00,10.22,10.25,10.15,10.22,68400.0,10.22,10.25,10.15,10.22,68400.0
2005-07-15 10:30:00,10.23,10.23,10.2,10.21,34000.0,10.23,10.23,10.2,10.21,34000.0
2005-07-15 11:00:00,10.22,10.33,10.21,10.24,145200.0,10.22,10.33,10.21,10.24,145200.0
2005-07-15 11:30:00,10.24,10.26,10.15,10.18,91600.0,10.24,10.26,10.15,10.18,91600.0
2005-07-15 12:00:00,10.18,10.21,10.13,10.21,56800.0,10.18,10.21,10.13,10.21,56800.0
2005-07-15 12:30:00,10.22,10.22,10.18,10.21,16800.0,10.22,10.22,10.18,10.21,16800.0
2005-07-15 13:00:00,10.22,10.22,10.19,10.19,24000.0,10.22,10.22,10.19,10.19,24000.0
2005-07-15 13:30:00,10.19,10.21,10.17,10.17,26800.0,10.19,10.21,10.17,10.17,26800.0
2005-07-15 14:00:00,10.18,10.19,10.17,10.19,18400.0,10.18,10.19,10.17,10.19,18400.0
2005-07-15 14:30:00,10.2,10.25,10.2,10.25,31600.0,10.2,10.25,10.2,10.25,31600.0
2005-07-15 15:00:00,10.25,10.27,10.22,10.22,60800.0,10.25,10.27,10.22,10.22,60800.0
2005-07-15 15:30:00,10.22,10.26,10.2,10.24,64000.0,10.22,10.26,10.2,10.24,64000.0
2005-07-18 09:30:00,10.25,10.25,10.12,10.14,68400.0,10.25,10.25,10.12,10.14,68400.0
2005-07-18 10:00:00,10.14,10.17,10.1,10.15,30400.0,10.14,10.17,10.1,10.15,30400.0
2005-07-18 10:30:00,10.15,10.15,10.12,10.13,10400.0,10.15,10.15,10.12,10.13,10400.0
2005-07-18 11:00:00,10.12,10.12,10.11,10.11,11200.0,10.12,10.12,10.11,10.11,11200.0
2005-07-18 11:30:00,10.1,10.12,10.1,10.1,15200.0,10.1,10.12,10.1,10.1,15200.0
2005-07-18 12:00:00,10.12,10.15,10.12,10.15,17600.0,10.12,10.15,10.12,10.15,17600.0
2005-07-18 12:30:00,10.15,10.16,10.15,10.16,19600.0,10.15,10.16,10.15,10.16,19600.0
2005-07-18 13:00:00,10.16,10.16,10.16,10.16,10400.0,10.16,10.16,10.16,10.16,10400.0
2005-07-18 13:30:00,10.16,10.16,10.15,10.15,24000.0,10.16,10.16,10.15,10.15,24000.0
2005-07-18 14:00:00,10.15,10.16,10.15,10.16,10400.0,10.15,10.16,10.15,10.16,10400.0
2005-07-18 14:30:00,10.16,10.16,10.15,10.16,14800.0,10.16,10.16,10.15,10.16,14800.0
2005-07-18 15:00:00,10.16,10.19,10.16,10.17,30000.0,10.16,10.19,10.16,10.17,30000.0
2005-07-18 15:30:00,10.17,10.2,10.16,10.18,87600.0,10.17,10.2,10.16,10.18,87600.0
2005-07-19 09:30:00,10.15,10.49,10.14,10.43,318000.0,10.15,10.49,10.14,10.43,318000.0
2005-07-19 10:00:00,10.45,10.55,10.22,10.48,433600.0,10.45,10.55,10.22,10.48,433600.0
2005-07-19 10:30:00,10.49,10.5,10.44,10.44,125200.0,10.49,10.5,10.44,10.44,125200.0
2005-07-19 11:00:00,10.45,10.46,10.38,10.44,230000.0,10.45,10.46,10.38,10.44,230000.0
2005-07-19 11:30:00,10.44,10.52,10.41,10.5,110400.0,10.44,10.52,10.41,10.5,110400.0
2005-07-19 12:00:00,10.5,10.54,10.44,10.53,99200.0,10.5,10.54,10.44,10.53,99200.0
2005-07-19 12:30:00,10.52,10.55,10.49,10.5,46400.0,10.52,10.55,10.49,10.5,46400.0
2005-07-19 13:00:00,10.49,10.55,10.49,10.54,90000.0,10.49,10.55,10.49,10.54,90000.0
2005-07-19 13:30:00,10.55,10.55,10.53,10.55,86000.0,10.55,10.55,10.53,10.55,86000.0
2005-07-19 14:00:00,10.55,10.6,10.54,10.58,174400.0,10.55,10.6,10.54,10.58,174400.0
2005-07-19 14:30:00,10.58,10.65,10.56,10.65,156800.0,10.58,10.65,10.56,10.65,156800.0
2005-07-19 15:00:00,10.63,10.72,10.62,10.68,363600.0,10.63,10.72,10.62,10.68,363600.0
2005-07-19 15:30:00,10.68,10.82,10.6,10.68,429200.0,10.68,10.82,10.6,10.68,429200.0
2005-07-20 09:30:00,10.76,10.78,10.66,10.69,213600.0,10.76,10.78,10.66,10.69,213600.0
2005-07-20 10:00:00,10.69,10.72,10.68,10.72,68000.0,10.69,10.72,10.68,10.72,68000.0
2005-07-20 10:30:00,10.7,10.78,10.7,10.76,107200.0,10.7,10.78,10.7,10.76,107200.0
2005-07-20 11:00:00,10.76,10.82,10.75,10.81,86400.0,10.76,10.82,10.75,10.81,86400.0
2005-07-20 11:30:00,10.8,10.84,10.8,10.81,206800.0,10.8,10.84,10.8,10.81,206800.0
2005-07-20 12:00:00,10.81,10.86,10.8,10.85,111600.0,10.81,10.86,10.8,10.85,111600.0
2005-07-20 12:30:00,10.86,10.92,10.84,10.91,162800.0,10.86,10.92,10.84,10.91,162800.0
2005-07-20 13:00:00,10.91,10.99,10.9,10.97,218800.0,10.91,10.99,10.9,10.97,218800.0
2005-07-20 13:30:00,10.97,11.02,10.97,11.01,218000.0,10.97,11.02,10.97,11.01,218000.0
2005-07-20 14:00:00,11.01,11.06,10.99,11.05,242400.0,11.01,11.06,10.99,11.05,242400.0
2005-07-20 14:30:00,11.05,11.07,11.03,11.04,234000.0,11.05,11.07,11.03,11.04,234000.0
2005-07-20 15:00:00,11.04,11.1,11.03,11.09,390400.0,11.04,11.1,11.03,11.09,390400.0
2005-07-20 15:30:00,11.1,11.13,11.04,11.08,233200.0,11.1,11.13,11.04,11.08,233200.0
2005-07-21 09:30:00,11.03,11.14,11.01,11.09,252000.0,11.03,11.14,11.01,11.09,252000.0
2005-07-21 10:00:00,11.11,11.11,11.01,11.03,178000.0,11.11,11.11,11.01,11.03,178000.0
2005-07-21 10:30:00,11.03,11.04,10.85,10.94,262800.0,11.03,11.04,10.85,10.94,262800.0
2005-07-21 11:00:00,10.95,11.01,10.94,10.99,134400.0,10.95,11.01,10.94,10.99,134400.0
2005-07-21 11:30:00,10.98,11.0,10.92,10.93,169600.0,10.98,11.0,10.92,10.93,169600.0
2005-07-21 12:00:00,10.93,10.93,10.85,10.88,78000.0,10.93,10.93,10.85,10.88,78000.0
2005-07-21 12:30:00,10.88,10.91,10.87,10.91,140000.0,10.88,10.91,10.87,10.91,140000.0
2005-07-21 13:00:00,10.91,10.93,10.88,10.9,40400.0,10.91,10.93,10.88,10.9,40400.0
2005-07-21 13:30:00,10.91,10.91,10.9,10.9,33600.0,10.91,10.91,10.9,10.9,33600.0
2005-07-21 14:00:00,10.9,10.9,10.87,10.88,102800.0,10.9,10.9,10.87,10.88,102800.0
2005-07-21 14:30:00,10.88,10.88,10.86,10.87,162400.0,10.88,10.88,10.86,10.87,162400.0
2005-07-21 15:00:00,10.87,10.88,10.87,10.88,160000.0,10.87,10.88,10.87,10.88,160000.0
2005-07-21 15:30:00,10.87,10.88,10.85,10.86,158400.0,10.87,10.88,10.85,10.86,158400.0
2005-07-22 09:30:00,10.85,10.91,10.84,10.89,182000.0,10.85,10.91,10.84,10.89,182000.0
2005-07-22 10:00:00,10.89,10.89,10.85,10.87,100800.0,10.89,10.89,10.85,10.87,100800.0
2005-07-22 10:30:00,10.87,10.87,10.8,10.83,49200.0,10.87,10.87,10.8,10.83,49200.0
2005-07-22 11:00:00,10.84,10.87,10.81,10.85,33600.0,10.84,10.87,10.81,10.85,33600.0
2005-07-22 11:30:00,10.85,10.85,10.81,10.81,48400.0,10.85,10.85,10.81,10.81,48400.0
2005-07-22 12:00:00,10.81,10.81,10.79,10.79,32000.0,10.81,10.81,10.79,10.79,32000.0
2005-07-22 12:30:00,10.79,10.8,10.78,10.79,34400.0,10.79,10.8,10.78,10.79,34400.0
2005-07-22 13:00:00,10.79,10.8,10.79,10.8,22800.0,10.79,10.8,10.79,10.8,22800.0
2005-07-22 13:30:00,10.8,10.89,10.79,10.88,39200.0,10.8,10.89,10.79,10.88,39200.0
2005-07-22 14:00:00,10.89,10.89,10.86,10.86,26000.0,10.89,10.89,10.86,10.86,26000.0
2005-07-22 14:30:00,10.85,10.88,10.84,10.87,18400.0,10.85,10.88,10.84,10.87,18400.0
2005-07-22 15:00:00,10.87,10.87,10.82,10.85,44400.0,10.87,10.87,10.82,10.85,44400.0
2005-07-22 15:30:00,10.85,10.86,10.84,10.85,86400.0,10.85,10.86,10.84,10.85,86400.0
2005-07-25 09:30:00,10.91,10.91,10.85,10.88,118000.0,10.91,10.91,10.85,10.88,118000.0
2005-07-25 10:00:00,10.88,10.93,10.88,10.9,160000.0,10.88,10.93,10.88,10.9,160000.0
2005-07-25 10:30:00,10.9,10.93,10.89,10.91,111200.0,10.9,10.93,10.89,10.91,111200.0
2005-07-25 11:00:00,10.92,10.93,10.9,10.92,61600.0,10.92,10.93,10.9,10.92,61600.0
2005-07-25 11:30:00,10.92,10.93,10.92,10.92,48800.0,10.92,10.93,10.92,10.92,48800.0
2005-07-25 12:00:00,10.92,10.93,10.91,10.92,41600.0,10.92,10.93,10.91,10.92,41600.0
2005-07-25 12:30:00,10.92,10.93,10.91,10.92,46000.0,10.92,10.93,10.91,10.92,46000.0
2005-07-25 13:00:00,10.92,10.93,10.91,10.92,50000.0,10.92,10.93,10.91,10.92,50000.0
2005-07-25 13:30:00,10.93,10.96,10.92,10.95,58000.0,10.93,10.96,10.92,10.95,58000.0
2005-07-25 14:00:00,10.95,10.95,10.93,10.94,67600.0,10.95,10.95,10.93,10.94,67600.0
2005-07-25 14:30:00,10.93,10.94,10.92,10.93,32400.0,10.93,10.94,10.92,10.93,32400.0
2005-07-25 15:00:00,10.93,10.93,10.9,10.9,78800.0,10.93,10.93,10.9,10.9,78800.0
2005-07-25 15:30:00,10.9,10.93,10.9,10.93,68400.0,10.9,10.93,10.9,10.93,68400.0
2005-07-26 09:30:00,10.96,11.01,10.94,10.97,113200.0,10.96,11.01,10.94,10.97,113200.0
2005-07-26 10:00:00,10.99,10.99,10.92,10.94,108400.0,10.99,10.99,10.92,10.94,108400.0
2005-07-26 10:30:00,10.94,10.94,10.88,10.93,180400.0,10.94,10.94,10.88,10.93,180400.0
2005-07-26 11:00:00,10.93,10.94,10.89,10.94,68800.0,10.93,10.94,10.89,10.94,68800.0
2005-07-26 11:30:00,10.95,10.95,10.91,10.94,60400.0,10.95,10.95,10.91,10.94,60400.0
2005-07-26 12:00:00,10.94,10.94,10.92,10.92,57600.0,10.94,10.94,10.92,10.92,57600.0
2005-07-26 12:30:00,10.92,10.94,10.92,10.92,69200.0,10.92,10.94,10.92,10.92,69200.0
2005-07-26 13:00:00,10.93,10.93,10.92,10.92,154400.0,10.93,10.93,10.92,10.92,154400.0
2005-07-26 13:30:00,10.92,10.93,10.92,10.92,85600.0,10.92,10.93,10.92,10.92,85600.0
2005-07-26 14:00:00,10.92,10.94,10.9,10.9,193200.0,10.92,10.94,10.9,10.9,193200.0
2005-07-26 14:30:00,10.9,10.94,10.9,10.92,112800.0,10.9,10.94,10.9,10.92,112800.0
2005-07-26 15:00:00,10.93,10.95,10.87,10.87,137200.0,10.93,10.95,10.87,10.87,137200.0
2005-07-26 15:30:00,10.87,10.93,10.8,10.88,290400.0,10.87,10.93,10.8,10.88,290400.0
2005-07-27 09:30:00,9.38,9.43,8.79,8.95,3076800.0,9.38,9.43,8.79,8.95,3076800.0
2005-07-27 10:00:00,8.97,9.38,8.93,9.38,2480800.0,8.97,9.38,8.93,9.38,2480800.0
2005-07-27 10:30:00,9.38,9.38,9.05,9.08,1632000.0,9.38,9.38,9.05,9.08,1632000.0
2005-07-27 11:00:00,9.08,9.19,9.02,9.07,667200.0,9.08,9.19,9.02,9.07,667200.0
2005-07-27 11:30:00,9.07,9.23,9.06,9.23,398000.0,9.07,9.23,9.06,9.23,398000.0
2005-07-27 12:00:00,9.22,9.34,9.21,9.3,704800.0,9.22,9.34,9.21,9.3,704800.0
2005-07-27 12:30:00,9.3,9.48,9.17,9.24,421600.0,9.3,9.48,9.17,9.24,421600.0
2005-07-27 13:00:00,9.23,9.28,9.22,9.26,300800.0,9.23,9.28,9.22,9.26,300800.0
2005-07-27 13:30:00,9.25,9.3,9.23,9.27,392000.0,9.25,9.3,9.23,9.27,392000.0
2005-07-27 14:00:00,9.27,9.31,9.26,9.27,548800.0,9.27,9.31,9.26,9.27,548800.0
2005-07-27 14:30:00,9.28,9.28,9.22,9.28,505600.0,9.28,9.28,9.22,9.28,505600.0
2005-07-27 15:00:00,9.28,9.28,9.23,9.27,632000.0,9.28,9.28,9.23,9.27,632000.0
2005-07-27 15:30:00,9.27,9.41,9.26,9.39,1526000.0,9.27,9.41,9.26,9.39,1526000.0
2005-07-28 09:30:00,9.38,9.46,9.32,9.46,252800.0,9.38,9.46,9.32,9.46,252800.0
2005-07-28 10:00:00,9.45,9.49,9.4,9.49,461200.0,9.45,9.49,9.4,9.49,461200.0
2005-07-28 10:30:00,9.49,9.5,9.4,9.42,461600.0,9.49,9.5,9.4,9.42,461600.0
2005-07-28 11:00:00,9.42,9.5,9.42,9.49,175600.0,9.42,9.5,9.42,9.49,175600.0
2005-07-28 11:30:00,9.48,9.5,9.46,9.46,151600.0,9.48,9.5,9.46,9.46,151600.0
2005-07-28 12:00:00,9.46,9.66,9.44,9.59,347600.0,9.46,9.66,9.44,9.59,347600.0
2005-07-28 12:30:00,9.59,9.69,9.59,9.68,276400.0,9.59,9.69,9.59,9.68,276400.0
2005-07-28 13:00:00,9.69,9.83,9.66,9.81,289600.0,9.69,9.83,9.66,9.81,289600.0
2005-07-28 13:30:00,9.81,9.91,9.8,9.9,334800.0,9.81,9.91,9.8,9.9,334800.0
2005-07-28 14:00:00,9.9,10.0,9.87,10.0,432000.0,9.9,10.0,9.87,10.0,432000.0
2005-07-28 14:30:00,10.0,10.04,9.82,9.84,272000.0,10.0,10.04,9.82,9.84,272000.0
2005-07-28 15:00:00,9.84,9.86,9.81,9.85,163200.0,9.84,9.86,9.81,9.85,163200.0
2005-07-28 15:30:00,9.85,9.86,9.25,9.75,592000.0,9.85,9.86,9.25,9.75,592000.0
2005-07-29 09:30:00,9.71,9.88,9.69,9.88,250800.0,9.71,9.88,9.69,9.88,250800.0
2005-07-29 10:00:00,9.88,9.99,9.85,9.85,181200.0,9.88,9.99,9.85,9.85,181200.0
2005-07-29 10:30:00,9.85,9.85,9.72,9.73,106800.0,9.85,9.85,9.72,9.73,106800.0
2005-07-29 11:00:00,9.72,9.76,9.71,9.75,106800.0,9.72,9.76,9.71,9.75,106800.0
2005-07-29 11:30:00,9.75,9.75,9.66,9.66,172000.0,9.75,9.75,9.66,9.66,172000.0
2005-07-29 12:00:00,9.67,9.68,9.63,9.64,100400.0,9.67,9.68,9.63,9.64,100400.0
2005-07-29 12:30:00,9.64,9.67,9.63,9.65,47600.0,9.64,9.67,9.63,9.65,47600.0
2005-07-29 13:00:00,9.66,9.7,9.65,9.68,48000.0,9.66,9.7,9.65,9.68,48000.0
2005-07-29 13:30:00,9.66,9.68,9.66,9.67,29200.0,9.66,9.68,9.66,9.67,29200.0
2005-07-29 14:00:00,9.66,9.71,9.66,9.68,38800.0,9.66,9.71,9.66,9.68,38800.0
2005-07-29 14:30:00,9.68,9.73,9.65,9.72,46800.0,9.68,9.73,9.65,9.72,46800.0
2005-07-29 15:00:00,9.72,9.74,9.65,9.71,90800.0,9.72,9.74,9.65,9.71,90800.0
2005-07-29 15:30:00,9.71,9.76,9.7,9.73,162800.0,9.71,9.76,9.7,9.73,162800.0
2005-08-01 09:30:00,9.74,9.92,9.69,9.84,108000.0,9.74,9.92,9.69,9.84,108000.0
2005-08-01 10:00:00,9.84,9.84,9.69,9.7,97200.0,9.84,9.84,9.69,9.7,97200.0
2005-08-01 10:30:00,9.7,9.75,9.7,9.73,99200.0,9.7,9.75,9.7,9.73,99200.0
2005-08-01 11:00:00,9.72,9.74,9.7,9.7,48400.0,9.72,9.74,9.7,9.7,48400.0
2005-08-01 11:30:00,9.7,9.71,9.64,9.64,126000.0,9.7,9.71,9.64,9.64,126000.0
2005-08-01 12:00:00,9.64,9.78,9.57,9.59,308000.0,9.64,9.78,9.57,9.59,308000.0
2005-08-01 12:30:00,9.59,9.6,9.57,9.58,152000.0,9.59,9.6,9.57,9.58,152000.0
2005-08-01 13:00:00,9.58,9.59,9.56,9.56,106000.0,9.58,9.59,9.56,9.56,106000.0
2005-08-01 13:30:00,9.56,9.62,9.55,9.57,152800.0,9.56,9.62,9.55,9.57,152800.0
2005-08-01 14:00:00,9.57,9.58,9.55,9.57,94000.0,9.57,9.58,9.55,9.57,94000.0
2005-08-01 14:30:00,9.57,9.58,9.55,9.56,86400.0,9.57,9.58,9.55,9.56,86400.0
2005-08-01 15:00:00,9.57,9.59,9.55,9.58,130400.0,9.57,9.59,9.55,9.58,130400.0
2005-08-01 15:30:00,9.58,9.62,9.55,9.57,250400.0,9.58,9.62,9.55,9.57,250400.0
2005-08-02 09:30:00,9.55,9.64,9.51,9.62,146400.0,9.55,9.64,9.51,9.62,146400.0
2005-08-02 10:00:00,9.62,9.7,9.58,9.62,100000.0,9.62,9.7,9.58,9.62,100000.0
2005-08-02 10:30:00,9.63,9.71,9.61,9.64,56800.0,9.63,9.71,9.61,9.64,56800.0
2005-08-02 11:00:00,9.65,9.66,9.6,9.64,56000.0,9.65,9.66,9.6,9.64,56000.0
2005-08-02 11:30:00,9.64,9.65,9.6,9.61,56800.0,9.64,9.65,9.6,9.61,56800.0
2005-08-02 12:00:00,9.61,9.61,9.58,9.59,186000.0,9.61,9.61,9.58,9.59,186000.0
2005-08-02 12:30:00,9.59,9.68,9.59,9.65,84800.0,9.59,9.68,9.59,9.65,84800.0
2005-08-02 13:00:00,9.65,9.66,9.63,9.64,52000.0,9.65,9.66,9.63,9.64,52000.0
2005-08-02 13:30:00,9.63,9.66,9.63,9.66,17200.0,9.63,9.66,9.63,9.66,17200.0
2005-08-02 14:00:00,9.68,9.7,9.64,9.65,32400.0,9.68,9.7,9.64,9.65,32400.0
2005-08-02 14:30:00,9.65,9.69,9.63,9.63,48000.0,9.65,9.69,9.63,9.63,48000.0
2005-08-02 15:00:00,9.63,9.65,9.63,9.63,84400.0,9.63,9.65,9.63,9.63,84400.0
2005-08-02 15:30:00,9.63,9.65,9.55,9.65,377200.0,9.63,9.65,9.55,9.65,377200.0
2005-08-03 09:30:00,9.64,9.66,9.56,9.57,98000.0,9.64,9.66,9.56,9.57,98000.0
2005-08-03 10:00:00,9.58,9.59,9.52,9.55,99600.0,9.58,9.59,9.52,9.55,99600.0
2005-08-03 10:30:00,9.53,9.55,9.44,9.46,178400.0,9.53,9.55,9.44,9.46,178400.0
2005-08-03 11:00:00,9.46,9.52,9.45,9.5,87200.0,9.46,9.52,9.45,9.5,87200.0
2005-08-03 11:30:00,9.5,9.5,9.44,9.48,106000.0,9.5,9.5,9.44,9.48,106000.0
2005-08-03 12:00:00,9.49,9.5,9.45,9.46,88400.0,9.49,9.5,9.45,9.46,88400.0
2005-08-03 12:30:00,9.46,9.47,9.45,9.47,71600.0,9.46,9.47,9.45,9.47,71600.0
2005-08-03 13:00:00,9.46,9.5,9.46,9.47,126400.0,9.46,9.5,9.46,9.47,126400.0
2005-08-03 13:30:00,9.46,9.47,9.45,9.46,74400.0,9.46,9.47,9.45,9.46,74400.0
2005-08-03 14:00:00,9.47,9.49,9.45,9.45,88000.0,9.47,9.49,9.45,9.45,88000.0
2005-08-03 14:30:00,9.45,9.47,9.4,9.41,106400.0,9.45,9.47,9.4,9.41,106400.0
2005-08-03 15:00:00,9.41,9.44,9.41,9.44,179600.0,9.41,9.44,9.41,9.44,179600.0
2005-08-03 15:30:00,9.44,9.5,9.38,9.42,378000.0,9.44,9.5,9.38,9.42,378000.0
2005-08-04 09:30:00,9.38,9.43,9.3,9.3,118400.0,9.38,9.43,9.3,9.3,118400.0
2005-08-04 10:00:00,9.3,9.34,9.26,9.31,94000.0,9.3,9.34,9.26,9.31,94000.0
2005-08-04 10:30:00,9.31,9.31,9.24,9.26,172000.0,9.31,9.31,9.24,9.26,172000.0
2005-08-04 11:00:00,9.26,9.26,9.22,9.22,182400.0,9.26,9.26,9.22,9.22,182400.0
2005-08-04 11:30:00,9.22,9.22,9.1,9.13,376800.0,9.22,9.22,9.1,9.13,376800.0
2005-08-04 12:00:00,9.13,9.15,9.11,9.14,116800.0,9.13,9.15,9.11,9.14,116800.0
2005-08-04 12:30:00,9.13,9.15,9.1,9.12,244000.0,9.13,9.15,9.1,9.12,244000.0
2005-08-04 13:00:00,9.12,9.2,9.11,9.12,193200.0,9.12,9.2,9.11,9.12,193200.0
2005-08-04 13:30:00,9.12,9.14,9.08,9.08,158000.0,9.12,9.14,9.08,9.08,158000.0
2005-08-04 14:00:00,9.07,9.12,9.07,9.12,163600.0,9.07,9.12,9.07,9.12,163600.0
2005-08-04 14:30:00,9.12,9.14,9.12,9.13,94400.0,9.12,9.14,9.12,9.13,94400.0
2005-08-04 15:00:00,9.13,9.13,9.1,9.12,148000.0,9.13,9.13,9.1,9.12,148000.0
2005-08-04 15:30:00,9.11,9.26,9.1,9.2,667600.0,9.11,9.26,9.1,9.2,667600.0
2005-08-05 09:30:00,9.18,9.3,9.18,9.27,78400.0,9.18,9.3,9.18,9.27,78400.0
2005-08-05 10:00:00,9.26,9.31,9.22,9.22,59200.0,9.26,9.31,9.22,9.22,59200.0
2005-08-05 10:30:00,9.2,9.27,9.19,9.27,92000.0,9.2,9.27,9.19,9.27,92000.0
2005-08-05 11:00:00,9.27,9.27,9.21,9.22,66400.0,9.27,9.27,9.21,9.22,66400.0
2005-08-05 11:30:00,9.22,9.25,9.22,9.22,15600.0,9.22,9.25,9.22,9.22,15600.0
2005-08-05 12:00:00,9.22,9.26,9.2,9.25,132400.0,9.22,9.26,9.2,9.25,132400.0
2005-08-05 12:30:00,9.26,9.26,9.24,9.25,18400.0,9.26,9.26,9.24,9.25,18400.0
2005-08-05 13:00:00,9.24,9.26,9.24,9.25,24800.0,9.24,9.26,9.24,9.25,24800.0
2005-08-05 13:30:00,9.25,9.26,9.24,9.25,15600.0,9.25,9.26,9.24,9.25,15600.0
2005-08-05 14:00:00,9.25,9.25,9.24,9.24,28800.0,9.25,9.25,9.24,9.24,28800.0
2005-08-05 14:30:00,9.24,9.26,9.24,9.24,28400.0,9.24,9.26,9.24,9.24,28400.0
2005-08-05 15:00:00,9.25,9.28,9.24,9.27,65600.0,9.25,9.28,9.24,9.27,65600.0
2005-08-05 15:30:00,9.29,9.33,9.26,9.3,195600.0,9.29,9.33,9.26,9.3,195600.0
2005-08-08 09:30:00,9.37,9.37,9.3,9.31,117600.0,9.37,9.37,9.3,9.31,117600.0
2005-08-08 10:00:00,9.31,9.31,9.26,9.27,198800.0,9.31,9.31,9.26,9.27,198800.0
2005-08-08 10:30:00,9.27,9.27,9.17,9.18,173200.0,9.27,9.27,9.17,9.18,173200.0
2005-08-08 11:00:00,9.17,9.19,9.11,9.11,128400.0,9.17,9.19,9.11,9.11,128400.0
2005-08-08 11:30:00,9.11,9.11,9.01,9.04,199600.0,9.11,9.11,9.01,9.04,199600.0
2005-08-08 12:00:00,9.04,9.05,9.03,9.03,96000.0,9.04,9.05,9.03,9.03,96000.0
2005-08-08 12:30:00,9.03,9.08,9.03,9.05,273200.0,9.03,9.08,9.03,9.05,273200.0
2005-08-08 13:00:00,9.05,9.05,9.02,9.03,135200.0,9.05,9.05,9.02,9.03,135200.0
2005-08-08 13:30:00,9.03,9.06,9.03,9.04,64000.0,9.03,9.06,9.03,9.04,64000.0
2005-08-08 14:00:00,9.05,9.06,9.04,9.04,59200.0,9.05,9.06,9.04,9.04,59200.0
2005-08-08 14:30:00,9.05,9.06,9.01,9.02,158400.0,9.05,9.06,9.01,9.02,158400.0
2005-08-08 15:00:00,9.02,9.02,8.94,8.97,261200.0,9.02,9.02,8.94,8.97,261200.0
2005-08-08 15:30:00,8.97,9.03,8.96,9.0,197200.0,8.97,9.03,8.96,9.0,197200.0
2005-08-09 09:30:00,9.0,9.24,8.95,8.96,251200.0,9.0,9.24,8.95,8.96,251200.0
2005-08-09 10:00:00,8.95,8.99,8.94,8.98,197600.0,8.95,8.99,8.94,8.98,197600.0
2005-08-09 10:30:00,8.98,9.04,8.97,9.01,124000.0,8.98,9.04,8.97,9.01,124000.0
2005-08-09 11:00:00,9.0,9.06,9.0,9.06,75600.0,9.0,9.06,9.0,9.06,75600.0
2005-08-09 11:30:00,9.06,9.1,9.06,9.06,46000.0,9.06,9.1,9.06,9.06,46000.0
2005-08-09 12:00:00,9.08,9.09,9.04,9.04,72400.0,9.08,9.09,9.04,9.04,72400.0
2005-08-09 12:30:00,9.04,9.06,9.04,9.06,95200.0,9.04,9.06,9.04,9.06,95200.0
2005-08-09 13:00:00,9.05,9.08,9.05,9.07,78400.0,9.05,9.08,9.05,9.07,78400.0
2005-08-09 13:30:00,9.06,9.08,9.06,9.07,34000.0,9.06,9.08,9.06,9.07,34000.0
2005-08-09 14:00:00,9.08,9.08,9.01,9.01,38000.0,9.08,9.08,9.01,9.01,38000.0
2005-08-09 14:30:00,9.0,9.1,9.0,9.04,55600.0,9.0,9.1,9.0,9.04,55600.0
2005-08-09 15:00:00,9.04,9.05,9.01,9.03,49200.0,9.04,9.05,9.01,9.03,49200.0
2005-08-09 15:30:00,9.02,9.09,9.01,9.08,144000.0,9.02,9.09,9.01,9.08,144000.0
2005-08-10 09:30:00,9.11,9.18,9.11,9.15,154800.0,9.11,9.18,9.11,9.15,154800.0
2005-08-10 10:00:00,9.15,9.16,9.14,9.15,210000.0,9.15,9.16,9.14,9.15,210000.0
2005-08-10 10:30:00,9.15,9.16,9.14,9.14,49600.0,9.15,9.16,9.14,9.14,49600.0
2005-08-10 11:00:00,9.14,9.16,9.14,9.16,27600.0,9.14,9.16,9.14,9.16,27600.0
2005-08-10 11:30:00,9.16,9.19,9.16,9.17,63200.0,9.16,9.19,9.16,9.17,63200.0
2005-08-10 12:00:00,9.17,9.18,9.15,9.15,33200.0,9.17,9.18,9.15,9.15,33200.0
2005-08-10 12:30:00,9.13,9.13,9.03,9.06,100400.0,9.13,9.13,9.03,9.06,100400.0
2005-08-10 13:00:00,9.08,9.09,9.06,9.07,109600.0,9.08,9.09,9.06,9.07,109600.0
2005-08-10 13:30:00,9.07,9.08,9.05,9.06,60800.0,9.07,9.08,9.05,9.06,60800.0
2005-08-10 14:00:00,9.06,9.08,9.03,9.03,29600.0,9.06,9.08,9.03,9.03,29600.0
2005-08-10 14:30:00,9.04,9.06,9.04,9.05,57200.0,9.04,9.06,9.04,9.05,57200.0
2005-08-10 15:00:00,9.05,9.11,9.04,9.1,131200.0,9.05,9.11,9.04,9.1,131200.0
2005-08-10 15:30:00,9.1,9.13,9.06,9.11,192000.0,9.1,9.13,9.06,9.11,192000.0
2005-08-11 09:30:00,9.1,9.17,9.1,9.14,14800.0,9.1,9.17,9.1,9.14,14800.0
2005-08-11 10:00:00,9.12,9.14,9.1,9.13,92000.0,9.12,9.14,9.1,9.13,92000.0
2005-08-11 10:30:00,9.13,9.16,9.12,9.15,52400.0,9.13,9.16,9.12,9.15,52400.0
2005-08-11 11:00:00,9.15,9.17,9.13,9.16,101200.0,9.15,9.17,9.13,9.16,101200.0
2005-08-11 11:30:00,9.16,9.27,9.13,9.18,155600.0,9.16,9.27,9.13,9.18,155600.0
2005-08-11 12:00:00,9.18,9.24,9.14,9.14,276000.0,9.18,9.24,9.14,9.14,276000.0
2005-08-11 12:30:00,9.14,9.17,9.14,9.16,18400.0,9.14,9.17,9.14,9.16,18400.0
2005-08-11 13:00:00,9.15,9.21,9.15,9.19,88400.0,9.15,9.21,9.15,9.19,88400.0
2005-08-11 13:30:00,9.19,9.19,9.14,9.15,29600.0,9.19,9.19,9.14,9.15,29600.0
2005-08-11 14:00:00,9.14,9.15,9.12,9.13,67200.0,9.14,9.15,9.12,9.13,67200.0
2005-08-11 14:30:00,9.13,9.14,9.11,9.14,62000.0,9.13,9.14,9.11,9.14,62000.0
2005-08-11 15:00:00,9.14,9.17,9.13,9.15,84000.0,9.14,9.17,9.13,9.15,84000.0
2005-08-11 15:30:00,9.15,9.21,9.15,9.17,110400.0,9.15,9.21,9.15,9.17,110400.0
2005-08-12 09:30:00,9.13,9.19,9.08,9.14,92400.0,9.13,9.19,9.08,9.14,92400.0
2005-08-12 10:00:00,9.14,9.15,9.11,9.11,17600.0,9.14,9.15,9.11,9.11,17600.0
2005-08-12 10:30:00,9.1,9.12,9.08,9.09,69200.0,9.1,9.12,9.08,9.09,69200.0
2005-08-12 11:00:00,9.08,9.09,9.06,9.06,36000.0,9.08,9.09,9.06,9.06,36000.0
2005-08-12 11:30:00,9.06,9.07,9.02,9.02,102000.0,9.06,9.07,9.02,9.02,102000.0
2005-08-12 12:00:00,9.02,9.04,9.0,9.01,43600.0,9.02,9.04,9.0,9.01,43600.0
2005-08-12 12:30:00,9.01,9.05,9.01,9.03,23200.0,9.01,9.05,9.01,9.03,23200.0
2005-08-12 13:00:00,9.03,9.04,9.0,9.02,40400.0,9.03,9.04,9.0,9.02,40400.0
2005-08-12 13:30:00,9.02,9.02,8.99,8.99,50800.0,9.02,9.02,8.99,8.99,50800.0
2005-08-12 14:00:00,8.99,9.03,8.98,9.03,98000.0,8.99,9.03,8.98,9.03,98000.0
2005-08-12 14:30:00,9.03,9.05,9.02,9.04,108400.0,9.03,9.05,9.02,9.04,108400.0
2005-08-12 15:00:00,9.04,9.09,9.03,9.09,141600.0,9.04,9.09,9.03,9.09,141600.0
2005-08-12 15:30:00,9.09,9.11,9.06,9.06,130800.0,9.09,9.11,9.06,9.06,130800.0
2005-08-15 09:30:00,9.1,9.11,9.0,9.01,57200.0,9.1,9.11,9.0,9.01,57200.0
2005-08-15 10:00:00,9.01,9.05,9.01,9.03,66400.0,9.01,9.05,9.01,9.03,66400.0
2005-08-15 10:30:00,9.03,9.05,9.03,9.04,53200.0,9.03,9.05,9.03,9.04,53200.0
2005-08-15 11:00:00,9.03,9.06,9.03,9.03,40800.0,9.03,9.06,9.03,9.03,40800.0
2005-08-15 11:30:00,9.03,9.09,9.03,9.09,64800.0,9.03,9.09,9.03,9.09,64800.0
2005-08-15 12:00:00,9.08,9.2,9.08,9.2,82800.0,9.08,9.2,9.08,9.2,82800.0
2005-08-15 12:30:00,9.21,9.23,9.11,9.2,62400.0,9.21,9.23,9.11,9.2,62400.0
2005-08-15 13:00:00,9.2,9.22,9.19,9.21,44400.0,9.2,9.22,9.19,9.21,44400.0
2005-08-15 13:30:00,9.22,9.27,9.21,9.23,72800.0,9.22,9.27,9.21,9.23,72800.0
2005-08-15 14:00:00,9.24,9.25,9.22,9.24,52400.0,9.24,9.25,9.22,9.24,52400.0
2005-08-15 14:30:00,9.24,9.27,9.24,9.26,42800.0,9.24,9.27,9.24,9.26,42800.0
2005-08-15 15:00:00,9.26,9.27,9.12,9.25,231600.0,9.26,9.27,9.12,9.25,231600.0
2005-08-15 15:30:00,9.25,9.25,9.17,9.2,115200.0,9.25,9.25,9.17,9.2,115200.0
2005-08-16 09:30:00,9.24,9.32,9.2,9.24,177200.0,9.24,9.32,9.2,9.24,177200.0
2005-08-16 10:00:00,9.24,9.27,9.23,9.24,45600.0,9.24,9.27,9.23,9.24,45600.0
2005-08-16 10:30:00,9.24,9.26,9.23,9.26,78400.0,9.24,9.26,9.23,9.26,78400.0
2005-08-16 11:00:00,9.25,9.28,9.24,9.27,107200.0,9.25,9.28,9.24,9.27,107200.0
2005-08-16 11:30:00,9.26,9.27,9.26,9.26,50400.0,9.26,9.27,9.26,9.26,50400.0
2005-08-16 12:00:00,9.26,9.27,9.25,9.27,38800.0,9.26,9.27,9.25,9.27,38800.0
2005-08-16 12:30:00,9.26,9.3,9.26,9.29,26400.0,9.26,9.3,9.26,9.29,26400.0
2005-08-16 13:00:00,9.29,9.29,9.27,9.29,27200.0,9.29,9.29,9.27,9.29,27200.0
2005-08-16 13:30:00,9.28,9.31,9.28,9.3,64800.0,9.28,9.31,9.28,9.3,64800.0
2005-08-16 14:00:00,9.3,9.33,9.28,9.29,260000.0,9.3,9.33,9.28,9.29,260000.0
2005-08-16 14:30:00,9.29,9.3,9.25,9.27,286000.0,9.29,9.3,9.25,9.27,286000.0
2005-08-16 15:00:00,9.27,9.28,9.25,9.26,82400.0,9.27,9.28,9.25,9.26,82400.0
2005-08-16 15:30:00,9.26,9.28,9.22,9.26,166000.0,9.26,9.28,9.22,9.26,166000.0
2005-08-17 09:30:00,9.22,9.31,9.14,9.16,94400.0,9.22,9.31,9.14,9.16,94400.0
2005-08-17 10:00:00,9.15,9.22,9.15,9.21,20800.0,9.15,9.22,9.15,9.21,20800.0
2005-08-17 10:30:00,9.22,9.25,9.2,9.22,74000.0,9.22,9.25,9.2,9.22,74000.0
2005-08-17 11:00:00,9.22,9.25,9.22,9.23,34000.0,9.22,9.25,9.22,9.23,34000.0
2005-08-17 11:30:00,9.23,9.25,9.17,9.22,28800.0,9.23,9.25,9.17,9.22,28800.0
2005-08-17 12:00:00,9.21,9.22,9.2,9.22,13600.0,9.21,9.22,9.2,9.22,13600.0
2005-08-17 12:30:00,9.22,9.22,9.2,9.2,13600.0,9.22,9.22,9.2,9.2,13600.0
2005-08-17 13:00:00,9.2,9.23,9.2,9.21,14400.0,9.2,9.23,9.2,9.21,14400.0
2005-08-17 13:30:00,9.21,9.21,9.19,9.2,26400.0,9.21,9.21,9.19,9.2,26400.0
2005-08-17 14:00:00,9.2,9.2,9.18,9.18,30800.0,9.2,9.2,9.18,9.18,30800.0
2005-08-17 14:30:00,9.17,9.21,9.16,9.17,119200.0,9.17,9.21,9.16,9.17,119200.0
2005-08-17 15:00:00,9.17,9.19,9.16,9.16,33200.0,9.17,9.19,9.16,9.16,33200.0
2005-08-17 15:30:00,9.16,9.18,9.14,9.16,78800.0,9.16,9.18,9.14,9.16,78800.0
2005-08-18 09:30:00,9.16,9.16,9.04,9.06,57600.0,9.16,9.16,9.04,9.06,57600.0
2005-08-18 10:00:00,9.06,9.1,9.05,9.1,5200.0,9.06,9.1,9.05,9.1,5200.0
2005-08-18 10:30:00,9.09,9.1,9.07,9.08,94000.0,9.09,9.1,9.07,9.08,94000.0
2005-08-18 11:00:00,9.08,9.09,9.08,9.08,21200.0,9.08,9.09,9.08,9.08,21200.0
2005-08-18 11:30:00,9.08,9.09,9.08,9.08,12400.0,9.08,9.09,9.08,9.08,12400.0
2005-08-18 12:00:00,9.08,9.08,9.05,9.05,35200.0,9.08,9.08,9.05,9.05,35200.0
2005-08-18 12:30:00,9.06,9.06,9.02,9.02,55600.0,9.06,9.06,9.02,9.02,55600.0
2005-08-18 13:00:00,9.04,9.05,9.02,9.04,28400.0,9.04,9.05,9.02,9.04,28400.0
2005-08-18 13:30:00,9.04,9.04,9.01,9.01,54000.0,9.04,9.04,9.01,9.01,54000.0
2005-08-18 14:00:00,9.02,9.02,8.94,8.96,101600.0,9.02,9.02,8.94,8.96,101600.0
2005-08-18 14:30:00,8.96,8.98,8.93,8.95,116000.0,8.96,8.98,8.93,8.95,116000.0
2005-08-18 15:00:00,8.95,9.0,8.95,9.0,107200.0,8.95,9.0,8.95,9.0,107200.0
2005-08-18 15:30:00,8.99,9.01,8.98,8.99,88800.0,8.99,9.01,8.98,8.99,88800.0
2005-08-19 09:30:00,9.03,9.03,8.97,8.97,72400.0,9.03,9.03,8.97,8.97,72400.0
2005-08-19 10:00:00,8.97,9.01,8.97,8.99,27600.0,8.97,9.01,8.97,8.99,27600.0
2005-08-19 10:30:00,8.99,8.99,8.95,8.99,46400.0,8.99,8.99,8.95,8.99,46400.0
2005-08-19 11:00:00,8.98,9.0,8.95,8.96,88800.0,8.98,9.0,8.95,8.96,88800.0
2005-08-19 11:30:00,8.96,8.98,8.96,8.96,46800.0,8.96,8.98,8.96,8.96,46800.0
2005-08-19 12:00:00,8.96,8.96,8.91,8.92,78400.0,8.96,8.96,8.91,8.92,78400.0
2005-08-19 12:30:00,8.92,8.96,8.92,8.94,38000.0,8.92,8.96,8.92,8.94,38000.0
2005-08-19 13:00:00,8.94,8.95,8.91,8.95,40400.0,8.94,8.95,8.91,8.95,40400.0
2005-08-19 13:30:00,8.96,8.98,8.94,8.97,47200.0,8.96,8.98,8.94,8.97,47200.0
2005-08-19 14:00:00,8.96,9.08,8.96,9.0,169200.0,8.96,9.08,8.96,9.0,169200.0
2005-08-19 14:30:00,9.0,9.0,8.99,9.0,49600.0,9.0,9.0,8.99,9.0,49600.0
2005-08-19 15:00:00,9.0,9.0,8.99,9.0,172000.0,9.0,9.0,8.99,9.0,172000.0
2005-08-19 15:30:00,9.0,9.01,8.95,8.95,132000.0,9.0,9.01,8.95,8.95,132000.0
2005-08-22 09:30:00,8.95,9.09,8.95,9.04,57600.0,8.95,9.09,8.95,9.04,57600.0
2005-08-22 10:00:00,9.05,9.08,9.04,9.05,47200.0,9.05,9.08,9.04,9.05,47200.0
2005-08-22 10:30:00,9.06,9.08,9.02,9.08,36400.0,9.06,9.08,9.02,9.08,36400.0
2005-08-22 11:00:00,9.08,9.08,9.04,9.06,37200.0,9.08,9.08,9.04,9.06,37200.0
2005-08-22 11:30:00,9.06,9.09,9.06,9.08,27600.0,9.06,9.09,9.06,9.08,27600.0
2005-08-22 12:00:00,9.06,9.06,8.97,8.97,129200.0,9.06,9.06,8.97,8.97,129200.0
2005-08-22 12:30:00,8.97,8.97,8.95,8.96,52800.0,8.97,8.97,8.95,8.96,52800.0
2005-08-22 13:00:00,8.96,9.0,8.95,9.0,32400.0,8.96,9.0,8.95,9.0,32400.0
2005-08-22 13:30:00,8.99,9.01,8.96,9.01,46000.0,8.99,9.01,8.96,9.01,46000.0
2005-08-22 14:00:00,9.01,9.01,9.0,9.01,81200.0,9.01,9.01,9.0,9.01,81200.0
2005-08-22 14:30:00,9.01,9.03,9.01,9.01,33200.0,9.01,9.03,9.01,9.01,33200.0
2005-08-22 15:00:00,9.02,9.03,9.0,9.01,66400.0,9.02,9.03,9.0,9.01,66400.0
2005-08-22 15:30:00,9.01,9.01,8.96,8.97,181600.0,9.01,9.01,8.96,8.97,181600.0
2005-08-23 09:30:00,9.0,9.03,9.0,9.01,101200.0,9.0,9.03,9.0,9.01,101200.0
2005-08-23 10:00:00,9.01,9.02,8.99,9.0,56000.0,9.01,9.02,8.99,9.0,56000.0
2005-08-23 10:30:00,8.99,9.02,8.99,8.99,26000.0,8.99,9.02,8.99,8.99,26000.0
2005-08-23 11:00:00,8.99,9.0,8.94,8.99,22000.0,8.99,9.0,8.94,8.99,22000.0
2005-08-23 11:30:00,9.0,9.0,8.95,8.98,12000.0,9.0,9.0,8.95,8.98,12000.0
2005-08-23 12:00:00,8.99,9.02,8.97,9.01,52400.0,8.99,9.02,8.97,9.01,52400.0
2005-08-23 12:30:00,9.02,9.02,9.0,9.02,9200.0,9.02,9.02,9.0,9.02,9200.0
2005-08-23 13:00:00,9.01,9.01,8.99,9.0,22000.0,9.01,9.01,8.99,9.0,22000.0
2005-08-23 13:30:00,9.0,9.0,8.97,9.0,110000.0,9.0,9.0,8.97,9.0,110000.0
2005-08-23 14:00:00,8.99,8.99,8.97,8.99,52000.0,8.99,8.99,8.97,8.99,52000.0
2005-08-23 14:30:00,8.99,8.99,8.96,8.97,96400.0,8.99,8.99,8.96,8.97,96400.0
2005-08-23 15:00:00,8.98,8.98,8.97,8.98,19600.0,8.98,8.98,8.97,8.98,19600.0
2005-08-23 15:30:00,8.97,8.99,8.95,8.96,123200.0,8.97,8.99,8.95,8.96,123200.0
2005-08-24 09:30:00,8.95,8.96,8.91,8.94,50400.0,8.95,8.96,8.91,8.94,50400.0
2005-08-24 10:00:00,8.94,8.95,8.92,8.94,50000.0,8.94,8.95,8.92,8.94,50000.0
2005-08-24 10:30:00,8.94,8.96,8.94,8.96,117200.0,8.94,8.96,8.94,8.96,117200.0
2005-08-24 11:00:00,8.96,8.97,8.96,8.97,64400.0,8.96,8.97,8.96,8.97,64400.0
2005-08-24 11:30:00,8.97,8.99,8.97,8.99,34400.0,8.97,8.99,8.97,8.99,34400.0
2005-08-24 12:00:00,8.99,9.0,8.98,9.0,36800.0,8.99,9.0,8.98,9.0,36800.0
2005-08-24 12:30:00,9.0,9.0,8.97,8.99,105600.0,9.0,9.0,8.97,8.99,105600.0
2005-08-24 13:00:00,8.99,9.0,8.96,8.98,44400.0,8.99,9.0,8.96,8.98,44400.0
2005-08-24 13:30:00,8.99,9.01,8.96,8.98,47200.0,8.99,9.01,8.96,8.98,47200.0
2005-08-24 14:00:00,8.98,8.99,8.89,8.99,92000.0,8.98,8.99,8.89,8.99,92000.0
2005-08-24 14:30:00,8.99,9.0,8.97,9.0,54400.0,8.99,9.0,8.97,9.0,54400.0
2005-08-24 15:00:00,8.99,8.99,8.91,8.93,88000.0,8.99,8.99,8.91,8.93,88000.0
2005-08-24 15:30:00,8.93,8.94,8.89,8.89,101200.0,8.93,8.94,8.89,8.89,101200.0
2005-08-25 09:30:00,8.91,8.92,8.89,8.9,60400.0,8.91,8.92,8.89,8.9,60400.0
2005-08-25 10:00:00,8.9,8.92,8.82,8.82,95200.0,8.9,8.92,8.82,8.82,95200.0
2005-08-25 10:30:00,8.82,8.86,8.82,8.86,74400.0,8.82,8.86,8.82,8.86,74400.0
2005-08-25 11:00:00,8.85,8.9,8.83,8.87,44400.0,8.85,8.9,8.83,8.87,44400.0
2005-08-25 11:30:00,8.87,8.89,8.85,8.88,32800.0,8.87,8.89,8.85,8.88,32800.0
2005-08-25 12:00:00,8.88,8.9,8.83,8.83,41600.0,8.88,8.9,8.83,8.83,41600.0
2005-08-25 12:30:00,8.83,8.86,8.82,8.86,29200.0,8.83,8.86,8.82,8.86,29200.0
2005-08-25 13:00:00,8.86,8.86,8.82,8.82,27200.0,8.86,8.86,8.82,8.82,27200.0
2005-08-25 13:30:00,8.81,8.85,8.81,8.84,21200.0,8.81,8.85,8.81,8.84,21200.0
2005-08-25 14:00:00,8.84,8.87,8.84,8.86,34800.0,8.84,8.87,8.84,8.86,34800.0
2005-08-25 14:30:00,8.86,8.88,8.85,8.85,45600.0,8.86,8.88,8.85,8.85,45600.0
2005-08-25 15:00:00,8.84,8.85,8.78,8.8,108000.0,8.84,8.85,8.78,8.8,108000.0
2005-08-25 15:30:00,8.79,8.81,8.78,8.79,191200.0,8.79,8.81,8.78,8.79,191200.0
2005-08-26 09:30:00,8.79,8.81,8.66,8.67,135600.0,8.79,8.81,8.66,8.67,135600.0
2005-08-26 10:00:00,8.67,8.71,8.59,8.61,201600.0,8.67,8.71,8.59,8.61,201600.0
2005-08-26 10:30:00,8.62,8.63,8.51,8.57,225200.0,8.62,8.63,8.51,8.57,225200.0
2005-08-26 11:00:00,8.58,8.6,8.54,8.54,246400.0,8.58,8.6,8.54,8.54,246400.0
2005-08-26 11:30:00,8.54,8.58,8.53,8.56,97200.0,8.54,8.58,8.53,8.56,97200.0
2005-08-26 12:00:00,8.55,8.58,8.55,8.57,118400.0,8.55,8.58,8.55,8.57,118400.0
2005-08-26 12:30:00,8.57,8.58,8.48,8.5,396800.0,8.57,8.58,8.48,8.5,396800.0
2005-08-26 13:00:00,8.5,8.56,8.42,8.53,570800.0,8.5,8.56,8.42,8.53,570800.0
2005-08-26 13:30:00,8.53,8.56,8.53,8.55,353600.0,8.53,8.56,8.53,8.55,353600.0
2005-08-26 14:00:00,8.56,8.59,8.54,8.56,282000.0,8.56,8.59,8.54,8.56,282000.0
2005-08-26 14:30:00,8.56,8.57,8.55,8.56,157600.0,8.56,8.57,8.55,8.56,157600.0
2005-08-26 15:00:00,8.56,8.6,8.56,8.56,168000.0,8.56,8.6,8.56,8.56,168000.0
2005-08-26 15:30:00,8.57,8.6,8.54,8.55,323200.0,8.57,8.6,8.54,8.55,323200.0
2005-08-29 09:30:00,8.51,8.51,8.41,8.44,108800.0,8.51,8.51,8.41,8.44,108800.0
2005-08-29 10:00:00,8.46,8.46,8.43,8.44,138000.0,8.46,8.46,8.43,8.44,138000.0
2005-08-29 10:30:00,8.44,8.44,8.4,8.4,64400.0,8.44,8.44,8.4,8.4,64400.0
2005-08-29 11:00:00,8.4,8.41,8.39,8.4,92800.0,8.4,8.41,8.39,8.4,92800.0
2005-08-29 11:30:00,8.4,8.4,8.38,8.39,102400.0,8.4,8.4,8.38,8.39,102400.0
2005-08-29 12:00:00,8.39,8.39,8.34,8.35,135600.0,8.39,8.39,8.34,8.35,135600.0
2005-08-29 12:30:00,8.35,8.36,8.34,8.35,51600.0,8.35,8.36,8.34,8.35,51600.0
2005-08-29 13:00:00,8.35,8.38,8.35,8.38,119200.0,8.35,8.38,8.35,8.38,119200.0
2005-08-29 13:30:00,8.38,8.4,8.37,8.39,176400.0,8.38,8.4,8.37,8.39,176400.0
2005-08-29 14:00:00,8.39,8.4,8.38,8.38,547200.0,8.39,8.4,8.38,8.38,547200.0
2005-08-29 14:30:00,8.38,8.39,8.35,8.38,137600.0,8.38,8.39,8.35,8.38,137600.0
2005-08-29 15:00:00,8.38,8.45,8.38,8.44,181600.0,8.38,8.45,8.38,8.44,181600.0
2005-08-29 15:30:00,8.44,8.49,8.44,8.46,231200.0,8.44,8.49,8.44,8.46,231200.0
2005-08-30 09:30:00,8.59,8.69,8.5,8.62,418400.0,8.59,8.69,8.5,8.62,418400.0
2005-08-30 10:00:00,8.62,8.63,8.57,8.59,188800.0,8.62,8.63,8.57,8.59,188800.0
2005-08-30 10:30:00,8.6,8.61,8.58,8.6,128400.0,8.6,8.61,8.58,8.6,128400.0
2005-08-30 11:00:00,8.6,8.61,8.52,8.56,212000.0,8.6,8.61,8.52,8.56,212000.0
2005-08-30 11:30:00,8.58,8.69,8.58,8.69,91200.0,8.58,8.69,8.58,8.69,91200.0
2005-08-30 12:00:00,8.69,8.8,8.68,8.8,115200.0,8.69,8.8,8.68,8.8,115200.0
2005-08-30 12:30:00,8.8,8.85,8.79,8.85,112000.0,8.8,8.85,8.79,8.85,112000.0
2005-08-30 13:00:00,8.86,8.87,8.81,8.86,76800.0,8.86,8.87,8.81,8.86,76800.0
2005-08-30 13:30:00,8.86,8.94,8.85,8.91,133600.0,8.86,8.94,8.85,8.91,133600.0
2005-08-30 14:00:00,8.92,8.93,8.86,8.89,130400.0,8.92,8.93,8.86,8.89,130400.0
2005-08-30 14:30:00,8.88,8.9,8.82,8.83,70400.0,8.88,8.9,8.82,8.83,70400.0
2005-08-30 15:00:00,8.83,8.83,8.76,8.78,143200.0,8.83,8.83,8.76,8.78,143200.0
2005-08-30 15:30:00,8.79,8.89,8.79,8.85,223600.0,8.79,8.89,8.79,8.85,223600.0
2005-08-31 09:30:00,8.9,9.05,8.86,8.9,185200.0,8.9,9.05,8.86,8.9,185200.0
2005-08-31 10:00:00,8.88,8.93,8.87,8.9,60400.0,8.88,8.93,8.87,8.9,60400.0
2005-08-31 10:30:00,8.89,9.01,8.89,9.01,108800.0,8.89,9.01,8.89,9.01,108800.0
2005-08-31 11:00:00,9.01,9.2,8.99,9.18,302800.0,9.01,9.2,8.99,9.18,302800.0
2005-08-31 11:30:00,9.17,9.19,9.13,9.13,99600.0,9.17,9.19,9.13,9.13,99600.0
2005-08-31 12:00:00,9.13,9.15,9.06,9.12,766400.0,9.13,9.15,9.06,9.12,766400.0
2005-08-31 12:30:00,9.12,9.13,9.08,9.11,201200.0,9.12,9.13,9.08,9.11,201200.0
2005-08-31 13:00:00,9.1,9.15,9.1,9.14,98000.0,9.1,9.15,9.1,9.14,98000.0
2005-08-31 13:30:00,9.13,9.14,9.09,9.11,132400.0,9.13,9.14,9.09,9.11,132400.0
2005-08-31 14:00:00,9.1,9.1,9.08,9.1,73200.0,9.1,9.1,9.08,9.1,73200.0
2005-08-31 14:30:00,9.1,9.11,9.08,9.1,91200.0,9.1,9.11,9.08,9.1,91200.0
2005-08-31 15:00:00,9.1,9.13,9.09,9.1,192000.0,9.1,9.13,9.09,9.1,192000.0
2005-08-31 15:30:00,9.11,9.13,9.1,9.13,400800.0,9.11,9.13,9.1,9.13,400800.0
2005-09-01 09:30:00,9.15,9.25,9.13,9.23,338000.0,9.15,9.25,9.13,9.23,338000.0
2005-09-01 10:00:00,9.22,9.24,9.2,9.22,37200.0,9.22,9.24,9.2,9.22,37200.0
2005-09-01 10:30:00,9.22,9.22,9.18,9.22,215600.0,9.22,9.22,9.18,9.22,215600.0
2005-09-01 11:00:00,9.22,9.25,9.2,9.24,202400.0,9.22,9.25,9.2,9.24,202400.0
2005-09-01 11:30:00,9.24,9.25,9.21,9.23,35600.0,9.24,9.25,9.21,9.23,35600.0
2005-09-01 12:00:00,9.21,9.23,9.21,9.22,28400.0,9.21,9.23,9.21,9.22,28400.0
2005-09-01 12:30:00,9.22,9.23,9.2,9.23,58400.0,9.22,9.23,9.2,9.23,58400.0
2005-09-01 13:00:00,9.22,9.24,9.22,9.22,12000.0,9.22,9.24,9.22,9.22,12000.0
2005-09-01 13:30:00,9.22,9.23,9.21,9.23,32000.0,9.22,9.23,9.21,9.23,32000.0
2005-09-01 14:00:00,9.23,9.23,9.2,9.2,24800.0,9.23,9.23,9.2,9.2,24800.0
2005-09-01 14:30:00,9.21,9.22,9.18,9.2,36400.0,9.21,9.22,9.18,9.2,36400.0
2005-09-01 15:00:00,9.19,9.2,9.18,9.2,432800.0,9.19,9.2,9.18,9.2,432800.0
2005-09-01 15:30:00,9.2,9.21,9.17,9.18,153200.0,9.2,9.21,9.17,9.18,153200.0
2005-09-02 09:30:00,9.16,9.24,9.15,9.22,150000.0,9.16,9.24,9.15,9.22,150000.0
2005-09-02 10:00:00,9.22,9.25,9.19,9.24,92000.0,9.22,9.25,9.19,9.24,92000.0
2005-09-02 10:30:00,9.22,9.24,9.2,9.22,97600.0,9.22,9.24,9.2,9.22,97600.0
2005-09-02 11:00:00,9.21,9.22,9.2,9.21,68000.0,9.21,9.22,9.2,9.21,68000.0
2005-09-02 11:30:00,9.22,9.22,9.21,9.21,30000.0,9.22,9.22,9.21,9.21,30000.0
2005-09-02 12:00:00,9.22,9.22,9.21,9.22,37600.0,9.22,9.22,9.21,9.22,37600.0
2005-09-02 12:30:00,9.22,9.22,9.2,9.22,74400.0,9.22,9.22,9.2,9.22,74400.0
2005-09-02 13:00:00,9.21,9.21,9.19,9.2,41200.0,9.21,9.21,9.19,9.2,41200.0
2005-09-02 13:30:00,9.21,9.21,9.18,9.19,48400.0,9.21,9.21,9.18,9.19,48400.0
2005-09-02 14:00:00,9.18,9.2,9.18,9.2,59200.0,9.18,9.2,9.18,9.2,59200.0
2005-09-02 14:30:00,9.19,9.19,9.13,9.16,146000.0,9.19,9.19,9.13,9.16,146000.0
2005-09-02 15:00:00,9.16,9.18,9.16,9.18,94400.0,9.16,9.18,9.16,9.18,94400.0
2005-09-02 15:30:00,9.17,9.19,9.16,9.18,178800.0,9.17,9.19,9.16,9.18,178800.0
2005-09-06 09:30:00,9.18,9.2,9.13,9.16,168800.0,9.18,9.2,9.13,9.16,168800.0
2005-09-06 10:00:00,9.15,9.19,9.11,9.13,203200.0,9.15,9.19,9.11,9.13,203200.0
2005-09-06 10:30:00,9.12,9.13,9.05,9.06,282800.0,9.12,9.13,9.05,9.06,282800.0
2005-09-06 11:00:00,9.06,9.06,8.92,8.93,327600.0,9.06,9.06,8.92,8.93,327600.0
2005-09-06 11:30:00,8.92,8.93,8.69,8.72,411200.0,8.92,8.93,8.69,8.72,411200.0
2005-09-06 12:00:00,8.72,8.86,8.72,8.8,84800.0,8.72,8.86,8.72,8.8,84800.0
2005-09-06 12:30:00,8.8,8.84,8.76,8.83,46000.0,8.8,8.84,8.76,8.83,46000.0
2005-09-06 13:00:00,8.83,8.85,8.79,8.84,79200.0,8.83,8.85,8.79,8.84,79200.0
2005-09-06 13:30:00,8.84,8.85,8.83,8.84,66000.0,8.84,8.85,8.83,8.84,66000.0
2005-09-06 14:00:00,8.84,8.84,8.83,8.84,58800.0,8.84,8.84,8.83,8.84,58800.0
2005-09-06 14:30:00,8.83,8.84,8.83,8.83,80000.0,8.83,8.84,8.83,8.83,80000.0
2005-09-06 15:00:00,8.83,8.84,8.78,8.81,158000.0,8.83,8.84,8.78,8.81,158000.0
2005-09-06 15:30:00,8.82,8.83,8.77,8.8,179600.0,8.82,8.83,8.77,8.8,179600.0
2005-09-07 09:30:00,8.78,8.84,8.78,8.82,162400.0,8.78,8.84,8.78,8.82,162400.0
2005-09-07 10:00:00,8.81,8.84,8.79,8.81,87200.0,8.81,8.84,8.79,8.81,87200.0
2005-09-07 10:30:00,8.81,8.92,8.81,8.86,217200.0,8.81,8.92,8.81,8.86,217200.0
2005-09-07 11:00:00,8.86,8.86,8.8,8.81,192000.0,8.86,8.86,8.8,8.81,192000.0
2005-09-07 11:30:00,8.8,8.82,8.78,8.79,130000.0,8.8,8.82,8.78,8.79,130000.0
2005-09-07 12:00:00,8.79,8.81,8.77,8.79,38800.0,8.79,8.81,8.77,8.79,38800.0
2005-09-07 12:30:00,8.78,8.8,8.77,8.78,37600.0,8.78,8.8,8.77,8.78,37600.0
2005-09-07 13:00:00,8.78,8.79,8.76,8.77,78800.0,8.78,8.79,8.76,8.77,78800.0
2005-09-07 13:30:00,8.79,8.8,8.75,8.75,68400.0,8.79,8.8,8.75,8.75,68400.0
2005-09-07 14:00:00,8.75,8.76,8.7,8.7,96000.0,8.75,8.76,8.7,8.7,96000.0
2005-09-07 14:30:00,8.71,8.75,8.69,8.71,99600.0,8.71,8.75,8.69,8.71,99600.0
2005-09-07 15:00:00,8.74,8.78,8.71,8.75,110800.0,8.74,8.78,8.71,8.75,110800.0
2005-09-07 15:30:00,8.75,8.81,8.72,8.79,186000.0,8.75,8.81,8.72,8.79,186000.0
2005-09-08 09:30:00,8.76,8.86,8.75,8.83,61600.0,8.76,8.86,8.75,8.83,61600.0
2005-09-08 10:00:00,8.85,8.9,8.82,8.87,78800.0,8.85,8.9,8.82,8.87,78800.0
2005-09-08 10:30:00,8.87,8.89,8.84,8.86,58400.0,8.87,8.89,8.84,8.86,58400.0
2005-09-08 11:00:00,8.86,8.88,8.83,8.86,32400.0,8.86,8.88,8.83,8.86,32400.0
2005-09-08 11:30:00,8.85,8.86,8.81,8.81,45600.0,8.85,8.86,8.81,8.81,45600.0
2005-09-08 12:00:00,8.81,8.82,8.77,8.78,48800.0,8.81,8.82,8.77,8.78,48800.0
2005-09-08 12:30:00,8.78,8.79,8.74,8.74,42800.0,8.78,8.79,8.74,8.74,42800.0
2005-09-08 13:00:00,8.74,8.75,8.72,8.72,44000.0,8.74,8.75,8.72,8.72,44000.0
2005-09-08 13:30:00,8.71,8.72,8.66,8.67,50400.0,8.71,8.72,8.66,8.67,50400.0
2005-09-08 14:00:00,8.67,8.69,8.65,8.65,124400.0,8.67,8.69,8.65,8.65,124400.0
2005-09-08 14:30:00,8.65,8.65,8.59,8.62,144800.0,8.65,8.65,8.59,8.62,144800.0
2005-09-08 15:00:00,8.62,8.63,8.56,8.6,100000.0,8.62,8.63,8.56,8.6,100000.0
2005-09-08 15:30:00,8.6,8.6,8.55,8.59,218000.0,8.6,8.6,8.55,8.59,218000.0
2005-09-09 09:30:00,8.58,8.63,8.54,8.62,166000.0,8.58,8.63,8.54,8.62,166000.0
2005-09-09 10:00:00,8.6,8.6,8.57,8.58,61200.0,8.6,8.6,8.57,8.58,61200.0
2005-09-09 10:30:00,8.58,8.6,8.58,8.59,52800.0,8.58,8.6,8.58,8.59,52800.0
2005-09-09 11:00:00,8.6,8.6,8.5,8.53,190400.0,8.6,8.6,8.5,8.53,190400.0
2005-09-09 11:30:00,8.53,8.56,8.5,8.51,81600.0,8.53,8.56,8.5,8.51,81600.0
2005-09-09 12:00:00,8.52,8.52,8.49,8.5,72400.0,8.52,8.52,8.49,8.5,72400.0
2005-09-09 12:30:00,8.5,8.51,8.43,8.43,160000.0,8.5,8.51,8.43,8.43,160000.0
2005-09-09 13:00:00,8.43,8.45,8.41,8.45,169600.0,8.43,8.45,8.41,8.45,169600.0
2005-09-09 13:30:00,8.45,8.46,8.39,8.4,173600.0,8.45,8.46,8.39,8.4,173600.0
2005-09-09 14:00:00,8.39,8.4,8.38,8.39,192000.0,8.39,8.4,8.38,8.39,192000.0
2005-09-09 14:30:00,8.39,8.39,8.31,8.31,290800.0,8.39,8.39,8.31,8.31,290800.0
2005-09-09 15:00:00,8.32,8.32,8.27,8.32,411600.0,8.32,8.32,8.27,8.32,411600.0
2005-09-09 15:30:00,8.32,8.35,8.29,8.32,451600.0,8.32,8.35,8.29,8.32,451600.0
2005-09-12 09:30:00,8.27,8.36,8.27,8.29,325200.0,8.27,8.36,8.27,8.29,325200.0
2005-09-12 10:00:00,8.29,8.29,8.14,8.17,445600.0,8.29,8.29,8.14,8.17,445600.0
2005-09-12 10:30:00,8.17,8.19,8.15,8.15,192800.0,8.17,8.19,8.15,8.15,192800.0
2005-09-12 11:00:00,8.15,8.17,8.13,8.15,306800.0,8.15,8.17,8.13,8.15,306800.0
2005-09-12 11:30:00,8.15,8.15,7.89,7.93,775600.0,8.15,8.15,7.89,7.93,775600.0
2005-09-12 12:00:00,7.94,7.98,7.88,7.92,738000.0,7.94,7.98,7.88,7.92,738000.0
2005-09-12 12:30:00,7.91,7.96,7.89,7.9,1393200.0,7.91,7.96,7.89,7.9,1393200.0
2005-09-12 13:00:00,7.9,7.9,7.79,7.82,898800.0,7.9,7.9,7.79,7.82,898800.0
2005-09-12 13:30:00,7.82,7.87,7.8,7.81,616400.0,7.82,7.87,7.8,7.81,616400.0
2005-09-12 14:00:00,7.81,7.88,7.81,7.84,1163600.0,7.81,7.88,7.81,7.84,1163600.0
2005-09-12 14:30:00,7.84,7.84,7.8,7.84,958800.0,7.84,7.84,7.8,7.84,958800.0
2005-09-12 15:00:00,7.84,7.99,7.84,7.98,1240800.0,7.84,7.99,7.84,7.98,1240800.0
2005-09-12 15:30:00,7.99,8.23,7.96,8.1,2194400.0,7.99,8.23,7.96,8.1,2194400.0
2005-09-13 09:30:00,8.13,8.23,8.13,8.13,260800.0,8.13,8.23,8.13,8.13,260800.0
2005-09-13 10:00:00,8.13,8.14,8.1,8.12,611600.0,8.13,8.14,8.1,8.12,611600.0
2005-09-13 10:30:00,8.12,8.13,8.1,8.11,183200.0,8.12,8.13,8.1,8.11,183200.0
2005-09-13 11:00:00,8.12,8.12,8.1,8.11,678800.0,8.12,8.12,8.1,8.11,678800.0
2005-09-13 11:30:00,8.11,8.13,8.11,8.11,272000.0,8.11,8.13,8.11,8.11,272000.0
2005-09-13 12:00:00,8.12,8.12,8.11,8.12,438400.0,8.12,8.12,8.11,8.12,438400.0
2005-09-13 12:30:00,8.12,8.12,8.11,8.12,61600.0,8.12,8.12,8.11,8.12,61600.0
2005-09-13 13:00:00,8.12,8.12,8.11,8.11,82000.0,8.12,8.12,8.11,8.11,82000.0
2005-09-13 13:30:00,8.11,8.17,8.11,8.13,101200.0,8.11,8.17,8.11,8.13,101200.0
2005-09-13 14:00:00,8.12,8.15,8.11,8.13,204800.0,8.12,8.15,8.11,8.13,204800.0
2005-09-13 14:30:00,8.13,8.2,8.12,8.16,296000.0,8.13,8.2,8.12,8.16,296000.0
2005-09-13 15:00:00,8.17,8.18,8.14,8.16,192800.0,8.17,8.18,8.14,8.16,192800.0
2005-09-13 15:30:00,8.16,8.17,8.15,8.15,374400.0,8.16,8.17,8.15,8.15,374400.0
2005-09-14 09:30:00,8.21,8.45,8.19,8.43,355200.0,8.21,8.45,8.19,8.43,355200.0
2005-09-14 10:00:00,8.44,8.59,8.43,8.51,456800.0,8.44,8.59,8.43,8.51,456800.0
2005-09-14 10:30:00,8.51,8.6,8.51,8.56,168800.0,8.51,8.6,8.51,8.56,168800.0
2005-09-14 11:00:00,8.57,8.66,8.51,8.65,290800.0,8.57,8.66,8.51,8.65,290800.0
2005-09-14 11:30:00,8.66,8.69,8.64,8.64,322800.0,8.66,8.69,8.64,8.64,322800.0
2005-09-14 12:00:00,8.64,8.65,8.63,8.65,756400.0,8.64,8.65,8.63,8.65,756400.0
2005-09-14 12:30:00,8.64,8.71,8.64,8.65,611600.0,8.64,8.71,8.64,8.65,611600.0
2005-09-14 13:00:00,8.65,8.65,8.58,8.58,359600.0,8.65,8.65,8.58,8.58,359600.0
2005-09-14 13:30:00,8.58,8.63,8.57,8.58,517200.0,8.58,8.63,8.57,8.58,517200.0
2005-09-14 14:00:00,8.58,8.6,8.57,8.58,332800.0,8.58,8.6,8.57,8.58,332800.0
2005-09-14 14:30:00,8.58,8.61,8.57,8.58,160400.0,8.58,8.61,8.57,8.58,160400.0
2005-09-14 15:00:00,8.58,8.6,8.56,8.56,316000.0,8.58,8.6,8.56,8.56,316000.0
2005-09-14 15:30:00,8.56,8.57,8.56,8.56,741600.0,8.56,8.57,8.56,8.56,741600.0
2005-09-15 09:30:00,8.63,8.73,8.59,8.71,523600.0,8.63,8.73,8.59,8.71,523600.0
2005-09-15 10:00:00,8.71,8.71,8.63,8.63,234800.0,8.71,8.71,8.63,8.63,234800.0
2005-09-15 10:30:00,8.63,8.64,8.62,8.63,541600.0,8.63,8.64,8.62,8.63,541600.0
2005-09-15 11:00:00,8.62,8.63,8.6,8.6,590400.0,8.62,8.63,8.6,8.6,590400.0
2005-09-15 11:30:00,8.6,8.61,8.59,8.6,476800.0,8.6,8.61,8.59,8.6,476800.0
2005-09-15 12:00:00,8.6,8.6,8.6,8.6,262800.0,8.6,8.6,8.6,8.6,262800.0
2005-09-15 12:30:00,8.6,8.61,8.6,8.61,291200.0,8.6,8.61,8.6,8.61,291200.0
2005-09-15 13:00:00,8.61,8.61,8.6,8.61,91200.0,8.61,8.61,8.6,8.61,91200.0
2005-09-15 13:30:00,8.61,8.62,8.6,8.6,102000.0,8.61,8.62,8.6,8.6,102000.0
2005-09-15 14:00:00,8.6,8.6,8.6,8.6,66800.0,8.6,8.6,8.6,8.6,66800.0
2005-09-15 14:30:00,8.6,8.6,8.58,8.58,196000.0,8.6,8.6,8.58,8.58,196000.0
2005-09-15 15:00:00,8.58,8.59,8.56,8.56,108000.0,8.58,8.59,8.56,8.56,108000.0
2005-09-15 15:30:00,8.56,8.61,8.52,8.6,407200.0,8.56,8.61,8.52,8.6,407200.0
2005-09-16 09:30:00,8.63,8.67,8.62,8.62,42800.0,8.63,8.67,8.62,8.62,42800.0
2005-09-16 10:00:00,8.62,8.63,8.56,8.59,64800.0,8.62,8.63,8.56,8.59,64800.0
2005-09-16 10:30:00,8.59,8.61,8.59,8.6,146000.0,8.59,8.61,8.59,8.6,146000.0
2005-09-16 11:00:00,8.6,8.61,8.57,8.59,393600.0,8.6,8.61,8.57,8.59,393600.0
2005-09-16 11:30:00,8.59,8.61,8.58,8.6,56000.0,8.59,8.61,8.58,8.6,56000.0
2005-09-16 12:00:00,8.6,8.62,8.59,8.6,80400.0,8.6,8.62,8.59,8.6,80400.0
2005-09-16 12:30:00,8.6,8.6,8.56,8.6,106400.0,8.6,8.6,8.56,8.6,106400.0
2005-09-16 13:00:00,8.6,8.62,8.6,8.6,277600.0,8.6,8.62,8.6,8.6,277600.0
2005-09-16 13:30:00,8.6,8.61,8.58,8.6,294800.0,8.6,8.61,8.58,8.6,294800.0
2005-09-16 14:00:00,8.6,8.61,8.56,8.56,124400.0,8.6,8.61,8.56,8.56,124400.0
2005-09-16 14:30:00,8.55,8.57,8.52,8.56,252400.0,8.55,8.57,8.52,8.56,252400.0
2005-09-16 15:00:00,8.57,8.6,8.56,8.57,577200.0,8.57,8.6,8.56,8.57,577200.0
2005-09-16 15:30:00,8.58,8.66,8.58,8.59,200400.0,8.58,8.66,8.58,8.59,200400.0
2005-09-19 09:30:00,8.58,8.63,8.55,8.6,245200.0,8.58,8.63,8.55,8.6,245200.0
2005-09-19 10:00:00,8.6,8.61,8.58,8.6,51600.0,8.6,8.61,8.58,8.6,51600.0
2005-09-19 10:30:00,8.59,8.61,8.58,8.59,64800.0,8.59,8.61,8.58,8.59,64800.0
2005-09-19 11:00:00,8.59,8.6,8.58,8.58,48000.0,8.59,8.6,8.58,8.58,48000.0
2005-09-19 11:30:00,8.59,8.59,8.53,8.55,212800.0,8.59,8.59,8.53,8.55,212800.0
2005-09-19 12:00:00,8.55,8.56,8.54,8.56,207200.0,8.55,8.56,8.54,8.56,207200.0
2005-09-19 12:30:00,8.55,8.55,8.45,8.51,200400.0,8.55,8.55,8.45,8.51,200400.0
2005-09-19 13:00:00,8.5,8.53,8.49,8.49,209600.0,8.5,8.53,8.49,8.49,209600.0
2005-09-19 13:30:00,8.49,8.51,8.49,8.49,44000.0,8.49,8.51,8.49,8.49,44000.0
2005-09-19 14:00:00,8.49,8.54,8.49,8.53,56400.0,8.49,8.54,8.49,8.53,56400.0
2005-09-19 14:30:00,8.53,8.55,8.49,8.5,67600.0,8.53,8.55,8.49,8.5,67600.0
2005-09-19 15:00:00,8.5,8.51,8.46,8.47,137600.0,8.5,8.51,8.46,8.47,137600.0
2005-09-19 15:30:00,8.47,8.52,8.47,8.49,224800.0,8.47,8.52,8.47,8.49,224800.0
2005-09-20 09:30:00,8.45,8.51,8.45,8.5,108800.0,8.45,8.51,8.45,8.5,108800.0
2005-09-20 10:00:00,8.5,8.54,8.49,8.51,74400.0,8.5,8.54,8.49,8.51,74400.0
2005-09-20 10:30:00,8.52,8.56,8.5,8.56,80400.0,8.52,8.56,8.5,8.56,80400.0
2005-09-20 11:00:00,8.56,8.56,8.51,8.51,48000.0,8.56,8.56,8.51,8.51,48000.0
2005-09-20 11:30:00,8.51,8.51,8.46,8.49,54400.0,8.51,8.51,8.46,8.49,54400.0
2005-09-20 12:00:00,8.48,8.52,8.47,8.49,55600.0,8.48,8.52,8.47,8.49,55600.0
2005-09-20 12:30:00,8.49,8.51,8.49,8.49,28400.0,8.49,8.51,8.49,8.49,28400.0
2005-09-20 13:00:00,8.5,8.52,8.48,8.5,71600.0,8.5,8.52,8.48,8.5,71600.0
2005-09-20 13:30:00,8.5,8.51,8.47,8.47,16800.0,8.5,8.51,8.47,8.47,16800.0
2005-09-20 14:00:00,8.49,8.54,8.47,8.49,50400.0,8.49,8.54,8.47,8.49,50400.0
2005-09-20 14:30:00,8.49,8.52,8.47,8.48,132000.0,8.49,8.52,8.47,8.48,132000.0
2005-09-20 15:00:00,8.48,8.51,8.46,8.47,88800.0,8.48,8.51,8.46,8.47,88800.0
2005-09-20 15:30:00,8.47,8.57,8.45,8.49,218400.0,8.47,8.57,8.45,8.49,218400.0
2005-09-21 09:30:00,8.47,8.54,8.36,8.38,269200.0,8.47,8.54,8.36,8.38,269200.0
2005-09-21 10:00:00,8.36,8.44,8.36,8.44,28400.0,8.36,8.44,8.36,8.44,28400.0
2005-09-21 10:30:00,8.44,8.44,8.39,8.41,66000.0,8.44,8.44,8.39,8.41,66000.0
2005-09-21 11:00:00,8.4,8.62,8.35,8.36,142000.0,8.4,8.62,8.35,8.36,142000.0
2005-09-21 11:30:00,8.36,8.36,8.32,8.34,57200.0,8.36,8.36,8.32,8.34,57200.0
2005-09-21 12:00:00,8.33,8.4,8.32,8.4,76400.0,8.33,8.4,8.32,8.4,76400.0
2005-09-21 12:30:00,8.41,8.41,8.32,8.34,109600.0,8.41,8.41,8.32,8.34,109600.0
2005-09-21 13:00:00,8.33,8.37,8.33,8.34,42800.0,8.33,8.37,8.33,8.34,42800.0
2005-09-21 13:30:00,8.33,8.35,8.31,8.34,84400.0,8.33,8.35,8.31,8.34,84400.0
2005-09-21 14:00:00,8.35,8.36,8.33,8.35,60400.0,8.35,8.36,8.33,8.35,60400.0
2005-09-21 14:30:00,8.34,8.36,8.33,8.35,172400.0,8.34,8.36,8.33,8.35,172400.0
2005-09-21 15:00:00,8.34,8.36,8.33,8.35,96000.0,8.34,8.36,8.33,8.35,96000.0
2005-09-21 15:30:00,8.35,8.37,8.29,8.29,992000.0,8.35,8.37,8.29,8.29,992000.0
2005-09-22 09:30:00,8.25,8.3,8.16,8.24,94400.0,8.25,8.3,8.16,8.24,94400.0
2005-09-22 10:00:00,8.24,8.34,8.22,8.28,68000.0,8.24,8.34,8.22,8.28,68000.0
2005-09-22 10:30:00,8.27,8.27,8.15,8.16,74000.0,8.27,8.27,8.15,8.16,74000.0
2005-09-22 11:00:00,8.16,8.18,8.15,8.15,116800.0,8.16,8.18,8.15,8.15,116800.0
2005-09-22 11:30:00,8.14,8.15,8.09,8.12,96800.0,8.14,8.15,8.09,8.12,96800.0
2005-09-22 12:00:00,8.12,8.12,8.05,8.08,73200.0,8.12,8.12,8.05,8.08,73200.0
2005-09-22 12:30:00,8.07,8.1,8.06,8.1,80800.0,8.07,8.1,8.06,8.1,80800.0
2005-09-22 13:00:00,8.1,8.15,8.08,8.12,90800.0,8.1,8.15,8.08,8.12,90800.0
2005-09-22 13:30:00,8.12,8.15,8.12,8.13,48800.0,8.12,8.15,8.12,8.13,48800.0
2005-09-22 14:00:00,8.14,8.19,8.14,8.17,218400.0,8.14,8.19,8.14,8.17,218400.0
2005-09-22 14:30:00,8.18,8.18,8.14,8.15,78800.0,8.18,8.18,8.14,8.15,78800.0
2005-09-22 15:00:00,8.15,8.15,8.1,8.13,163600.0,8.15,8.15,8.1,8.13,163600.0
2005-09-22 15:30:00,8.13,8.21,8.12,8.19,462800.0,8.13,8.21,8.12,8.19,462800.0
2005-09-23 09:30:00,8.17,8.19,8.15,8.19,57600.0,8.17,8.19,8.15,8.19,57600.0
2005-09-23 10:00:00,8.17,8.18,8.15,8.15,20400.0,8.17,8.18,8.15,8.15,20400.0
2005-09-23 10:30:00,8.15,8.15,8.13,8.13,19600.0,8.15,8.15,8.13,8.13,19600.0
2005-09-23 11:00:00,8.13,8.18,8.13,8.17,36000.0,8.13,8.18,8.13,8.17,36000.0
2005-09-23 11:30:00,8.18,8.18,8.16,8.17,32400.0,8.18,8.18,8.16,8.17,32400.0
2005-09-23 12:00:00,8.17,8.18,8.15,8.16,82400.0,8.17,8.18,8.15,8.16,82400.0
2005-09-23 12:30:00,8.17,8.17,8.15,8.16,159200.0,8.17,8.17,8.15,8.16,159200.0
2005-09-23 13:00:00,8.16,8.21,8.13,8.2,46400.0,8.16,8.21,8.13,8.2,46400.0
2005-09-23 13:30:00,8.2,8.21,8.18,8.18,58800.0,8.2,8.21,8.18,8.18,58800.0
2005-09-23 14:00:00,8.19,8.25,8.18,8.21,212800.0,8.19,8.25,8.18,8.21,212800.0
2005-09-23 14:30:00,8.2,8.2,8.15,8.19,69600.0,8.2,8.2,8.15,8.19,69600.0
2005-09-23 15:00:00,8.2,8.22,8.19,8.2,75600.0,8.2,8.22,8.19,8.2,75600.0
2005-09-23 15:30:00,8.2,8.21,8.19,8.19,151200.0,8.2,8.21,8.19,8.19,151200.0
2005-09-26 09:30:00,8.24,8.29,8.19,8.21,49600.0,8.24,8.29,8.19,8.21,49600.0
2005-09-26 10:00:00,8.21,8.22,8.17,8.19,81200.0,8.21,8.22,8.17,8.19,81200.0
2005-09-26 10:30:00,8.19,8.19,8.05,8.12,143200.0,8.19,8.19,8.05,8.12,143200.0
2005-09-26 11:00:00,8.12,8.16,8.12,8.13,47600.0,8.12,8.16,8.12,8.13,47600.0
2005-09-26 11:30:00,8.13,8.15,8.13,8.13,41600.0,8.13,8.15,8.13,8.13,41600.0
2005-09-26 12:00:00,8.13,8.15,8.13,8.14,71600.0,8.13,8.15,8.13,8.14,71600.0
2005-09-26 12:30:00,8.14,8.14,8.13,8.14,92000.0,8.14,8.14,8.13,8.14,92000.0
2005-09-26 13:00:00,8.14,8.14,8.12,8.13,85600.0,8.14,8.14,8.12,8.13,85600.0
2005-09-26 13:30:00,8.13,8.13,8.12,8.13,73600.0,8.13,8.13,8.12,8.13,73600.0
2005-09-26 14:00:00,8.13,8.14,8.09,8.1,94800.0,8.13,8.14,8.09,8.1,94800.0
2005-09-26 14:30:00,8.09,8.12,8.09,8.11,64000.0,8.09,8.12,8.09,8.11,64000.0
2005-09-26 15:00:00,8.11,8.14,8.11,8.12,76400.0,8.11,8.14,8.11,8.12,76400.0
2005-09-26 15:30:00,8.13,8.13,8.12,8.13,88000.0,8.13,8.13,8.12,8.13,88000.0
2005-09-27 09:30:00,8.11,8.11,8.06,8.08,50400.0,8.11,8.11,8.06,8.08,50400.0
2005-09-27 10:00:00,8.07,8.09,8.07,8.09,53600.0,8.07,8.09,8.07,8.09,53600.0
2005-09-27 10:30:00,8.09,8.09,8.08,8.08,123200.0,8.09,8.09,8.08,8.08,123200.0
2005-09-27 11:00:00,8.08,8.11,8.08,8.11,85600.0,8.08,8.11,8.08,8.11,85600.0
2005-09-27 11:30:00,8.11,8.14,8.1,8.13,44000.0,8.11,8.14,8.1,8.13,44000.0
2005-09-27 12:00:00,8.13,8.15,8.12,8.13,109200.0,8.13,8.15,8.12,8.13,109200.0
2005-09-27 12:30:00,8.13,8.17,8.13,8.16,41600.0,8.13,8.17,8.13,8.16,41600.0
2005-09-27 13:00:00,8.16,8.23,8.14,8.17,199600.0,8.16,8.23,8.14,8.17,199600.0
2005-09-27 13:30:00,8.21,8.24,8.18,8.19,52400.0,8.21,8.24,8.18,8.19,52400.0
2005-09-27 14:00:00,8.19,8.23,8.18,8.2,100000.0,8.19,8.23,8.18,8.2,100000.0
2005-09-27 14:30:00,8.21,8.29,8.19,8.28,66000.0,8.21,8.29,8.19,8.28,66000.0
2005-09-27 15:00:00,8.29,8.36,8.25,8.26,116800.0,8.29,8.36,8.25,8.26,116800.0
2005-09-27 15:30:00,8.25,8.3,8.24,8.28,197200.0,8.25,8.3,8.24,8.28,197200.0
2005-09-28 09:30:00,8.27,8.52,8.27,8.46,188400.0,8.27,8.52,8.27,8.46,188400.0
2005-09-28 10:00:00,8.46,8.48,8.42,8.42,132800.0,8.46,8.48,8.42,8.42,132800.0
2005-09-28 10:30:00,8.42,8.47,8.42,8.47,103200.0,8.42,8.47,8.42,8.47,103200.0
2005-09-28 11:00:00,8.47,8.5,8.45,8.48,280000.0,8.47,8.5,8.45,8.48,280000.0
2005-09-28 11:30:00,8.48,8.48,8.45,8.46,123600.0,8.48,8.48,8.45,8.46,123600.0
2005-09-28 12:00:00,8.46,8.46,8.43,8.43,71200.0,8.46,8.46,8.43,8.43,71200.0
2005-09-28 12:30:00,8.43,8.48,8.43,8.46,95200.0,8.43,8.48,8.43,8.46,95200.0
2005-09-28 13:00:00,8.45,8.46,8.44,8.45,69600.0,8.45,8.46,8.44,8.45,69600.0
2005-09-28 13:30:00,8.46,8.46,8.43,8.45,94000.0,8.46,8.46,8.43,8.45,94000.0
2005-09-28 14:00:00,8.45,8.51,8.45,8.51,79600.0,8.45,8.51,8.45,8.51,79600.0
2005-09-28 14:30:00,8.51,8.55,8.49,8.54,154400.0,8.51,8.55,8.49,8.54,154400.0
2005-09-28 15:00:00,8.54,8.55,8.49,8.49,116400.0,8.54,8.55,8.49,8.49,116400.0
2005-09-28 15:30:00,8.49,8.56,8.47,8.55,686000.0,8.49,8.56,8.47,8.55,686000.0
2005-09-29 09:30:00,8.54,8.59,8.42,8.42,162400.0,8.54,8.59,8.42,8.42,162400.0
2005-09-29 10:00:00,8.42,8.47,8.4,8.45,210400.0,8.42,8.47,8.4,8.45,210400.0
2005-09-29 10:30:00,8.45,8.49,8.43,8.43,77200.0,8.45,8.49,8.43,8.43,77200.0
2005-09-29 11:00:00,8.44,8.49,8.42,8.43,167200.0,8.44,8.49,8.42,8.43,167200.0
2005-09-29 11:30:00,8.43,8.44,8.42,8.43,76000.0,8.43,8.44,8.42,8.43,76000.0
2005-09-29 12:00:00,8.42,8.43,8.4,8.4,72000.0,8.42,8.43,8.4,8.4,72000.0
2005-09-29 12:30:00,8.41,8.42,8.4,8.42,84800.0,8.41,8.42,8.4,8.42,84800.0
2005-09-29 13:00:00,8.43,8.43,8.41,8.42,70400.0,8.43,8.43,8.41,8.42,70400.0
2005-09-29 13:30:00,8.42,8.49,8.41,8.46,62000.0,8.42,8.49,8.41,8.46,62000.0
2005-09-29 14:00:00,8.46,8.48,8.43,8.45,152800.0,8.46,8.48,8.43,8.45,152800.0
2005-09-29 14:30:00,8.46,8.47,8.42,8.45,80400.0,8.46,8.47,8.42,8.45,80400.0
2005-09-29 15:00:00,8.45,8.5,8.38,8.47,324400.0,8.45,8.5,8.38,8.47,324400.0
2005-09-29 15:30:00,8.47,8.48,8.45,8.47,294000.0,8.47,8.48,8.45,8.47,294000.0
2005-09-30 09:30:00,8.49,8.49,8.4,8.47,112400.0,8.49,8.49,8.4,8.47,112400.0
2005-09-30 10:00:00,8.47,8.49,8.42,8.44,337200.0,8.47,8.49,8.42,8.44,337200.0
2005-09-30 10:30:00,8.44,8.44,8.42,8.44,44800.0,8.44,8.44,8.42,8.44,44800.0
2005-09-30 11:00:00,8.44,8.44,8.39,8.44,179200.0,8.44,8.44,8.39,8.44,179200.0
2005-09-30 11:30:00,8.44,8.44,8.4,8.42,115600.0,8.44,8.44,8.4,8.42,115600.0
2005-09-30 12:00:00,8.41,8.41,8.37,8.4,103200.0,8.41,8.41,8.37,8.4,103200.0
2005-09-30 12:30:00,8.4,8.4,8.36,8.37,73200.0,8.4,8.4,8.36,8.37,73200.0
2005-09-30 13:00:00,8.37,8.4,8.36,8.38,56800.0,8.37,8.4,8.36,8.38,56800.0
2005-09-30 13:30:00,8.38,8.4,8.37,8.4,93600.0,8.38,8.4,8.37,8.4,93600.0
2005-09-30 14:00:00,8.4,8.4,8.39,8.4,26800.0,8.4,8.4,8.39,8.4,26800.0
2005-09-30 14:30:00,8.4,8.4,8.4,8.4,24800.0,8.4,8.4,8.4,8.4,24800.0
2005-09-30 15:00:00,8.4,8.42,8.37,8.37,149600.0,8.4,8.42,8.37,8.37,149600.0
2005-09-30 15:30:00,8.37,8.43,8.35,8.42,188000.0,8.37,8.43,8.35,8.42,188000.0
2005-10-03 09:30:00,8.41,8.48,8.41,8.45,67200.0,8.41,8.48,8.41,8.45,67200.0
2005-10-03 10:00:00,8.46,8.47,8.42,8.44,166400.0,8.46,8.47,8.42,8.44,166400.0
2005-10-03 10:30:00,8.44,8.44,8.42,8.42,184000.0,8.44,8.44,8.42,8.42,184000.0
2005-10-03 11:00:00,8.43,8.44,8.41,8.44,38000.0,8.43,8.44,8.41,8.44,38000.0
2005-10-03 11:30:00,8.44,8.44,8.41,8.41,51600.0,8.44,8.44,8.41,8.41,51600.0
2005-10-03 12:00:00,8.42,8.45,8.42,8.45,48000.0,8.42,8.45,8.42,8.45,48000.0
2005-10-03 12:30:00,8.44,8.45,8.44,8.45,32800.0,8.44,8.45,8.44,8.45,32800.0
2005-10-03 13:00:00,8.45,8.46,8.45,8.46,136800.0,8.45,8.46,8.45,8.46,136800.0
2005-10-03 13:30:00,8.46,8.46,8.45,8.46,108400.0,8.46,8.46,8.45,8.46,108400.0
2005-10-03 14:00:00,8.46,8.52,8.46,8.52,108800.0,8.46,8.52,8.46,8.52,108800.0
2005-10-03 14:30:00,8.52,8.58,8.51,8.56,300400.0,8.52,8.58,8.51,8.56,300400.0
2005-10-03 15:00:00,8.56,8.56,8.51,8.52,134400.0,8.56,8.56,8.51,8.52,134400.0
2005-10-03 15:30:00,8.52,8.6,8.52,8.57,163600.0,8.52,8.6,8.52,8.57,163600.0
2005-10-04 09:30:00,8.59,8.65,8.59,8.63,36800.0,8.59,8.65,8.59,8.63,36800.0
2005-10-04 10:00:00,8.63,8.67,8.6,8.65,110800.0,8.63,8.67,8.6,8.65,110800.0
2005-10-04 10:30:00,8.64,8.64,8.59,8.63,94800.0,8.64,8.64,8.59,8.63,94800.0
2005-10-04 11:00:00,8.63,8.63,8.61,8.61,21600.0,8.63,8.63,8.61,8.61,21600.0
2005-10-04 11:30:00,8.6,8.67,8.6,8.67,43600.0,8.6,8.67,8.6,8.67,43600.0
2005-10-04 12:00:00,8.67,8.67,8.58,8.65,70000.0,8.67,8.67,8.58,8.65,70000.0
2005-10-04 12:30:00,8.65,8.65,8.61,8.62,28000.0,8.65,8.65,8.61,8.62,28000.0
2005-10-04 13:00:00,8.63,8.66,8.62,8.64,58800.0,8.63,8.66,8.62,8.64,58800.0
2005-10-04 13:30:00,8.65,8.65,8.61,8.61,44800.0,8.65,8.65,8.61,8.61,44800.0
2005-10-04 14:00:00,8.62,8.63,8.58,8.58,45200.0,8.62,8.63,8.58,8.58,45200.0
2005-10-04 14:30:00,8.58,8.58,8.52,8.54,73200.0,8.58,8.58,8.52,8.54,73200.0
2005-10-04 15:00:00,8.52,8.56,8.5,8.51,39200.0,8.52,8.56,8.5,8.51,39200.0
2005-10-04 15:30:00,8.5,8.53,8.47,8.48,65200.0,8.5,8.53,8.47,8.48,65200.0
2005-10-05 09:30:00,8.5,8.6,8.43,8.44,23600.0,8.5,8.6,8.43,8.44,23600.0
2005-10-05 10:00:00,8.44,8.44,8.4,8.43,68400.0,8.44,8.44,8.4,8.43,68400.0
2005-10-05 10:30:00,8.41,8.47,8.4,8.45,77200.0,8.41,8.47,8.4,8.45,77200.0
2005-10-05 11:00:00,8.46,8.5,8.43,8.49,63600.0,8.46,8.5,8.43,8.49,63600.0
2005-10-05 11:30:00,8.47,8.47,8.43,8.44,91200.0,8.47,8.47,8.43,8.44,91200.0
2005-10-05 12:00:00,8.44,8.44,8.41,8.41,61600.0,8.44,8.44,8.41,8.41,61600.0
2005-10-05 12:30:00,8.41,8.43,8.41,8.42,24000.0,8.41,8.43,8.41,8.42,24000.0
2005-10-05 13:00:00,8.42,8.43,8.41,8.42,99600.0,8.42,8.43,8.41,8.42,99600.0
2005-10-05 13:30:00,8.41,8.47,8.4,8.43,138000.0,8.41,8.47,8.4,8.43,138000.0
2005-10-05 14:00:00,8.42,8.45,8.42,8.43,62800.0,8.42,8.45,8.42,8.43,62800.0
2005-10-05 14:30:00,8.42,8.43,8.38,8.38,83200.0,8.42,8.43,8.38,8.38,83200.0
2005-10-05 15:00:00,8.38,8.38,8.35,8.36,90800.0,8.38,8.38,8.35,8.36,90800.0
2005-10-05 15:30:00,8.35,8.4,8.35,8.4,321200.0,8.35,8.4,8.35,8.4,321200.0
2005-10-06 09:30:00,8.4,8.42,8.3,8.31,69200.0,8.4,8.42,8.3,8.31,69200.0
2005-10-06 10:00:00,8.33,8.33,8.25,8.29,92000.0,8.33,8.33,8.25,8.29,92000.0
2005-10-06 10:30:00,8.3,8.31,8.26,8.28,80000.0,8.3,8.31,8.26,8.28,80000.0
2005-10-06 11:00:00,8.27,8.31,8.25,8.26,126000.0,8.27,8.31,8.25,8.26,126000.0
2005-10-06 11:30:00,8.26,8.27,8.1,8.15,254400.0,8.26,8.27,8.1,8.15,254400.0
2005-10-06 12:00:00,8.15,8.23,8.13,8.13,94400.0,8.15,8.23,8.13,8.13,94400.0
2005-10-06 12:30:00,8.14,8.15,8.13,8.13,71200.0,8.14,8.15,8.13,8.13,71200.0
2005-10-06 13:00:00,8.13,8.15,8.13,8.13,59600.0,8.13,8.15,8.13,8.13,59600.0
2005-10-06 13:30:00,8.13,8.13,8.11,8.11,97200.0,8.13,8.13,8.11,8.11,97200.0
2005-10-06 14:00:00,8.1,8.12,8.09,8.09,95600.0,8.1,8.12,8.09,8.09,95600.0
2005-10-06 14:30:00,8.09,8.11,8.08,8.09,57600.0,8.09,8.11,8.08,8.09,57600.0
2005-10-06 15:00:00,8.09,8.13,8.08,8.1,74800.0,8.09,8.13,8.08,8.1,74800.0
2005-10-06 15:30:00,8.1,8.18,8.04,8.15,206800.0,8.1,8.18,8.04,8.15,206800.0
2005-10-07 09:30:00,8.18,8.26,8.18,8.24,47600.0,8.18,8.26,8.18,8.24,47600.0
2005-10-07 10:00:00,8.24,8.26,8.22,8.23,54400.0,8.24,8.26,8.22,8.23,54400.0
2005-10-07 10:30:00,8.23,8.26,8.23,8.25,58400.0,8.23,8.26,8.23,8.25,58400.0
2005-10-07 11:00:00,8.24,8.25,8.23,8.23,77600.0,8.24,8.25,8.23,8.23,77600.0
2005-10-07 11:30:00,8.23,8.24,8.23,8.24,85600.0,8.23,8.24,8.23,8.24,85600.0
2005-10-07 12:00:00,8.24,8.24,8.21,8.21,92000.0,8.24,8.24,8.21,8.21,92000.0
2005-10-07 12:30:00,8.2,8.21,8.2,8.2,94800.0,8.2,8.21,8.2,8.2,94800.0
2005-10-07 13:00:00,8.2,8.2,8.18,8.18,122400.0,8.2,8.2,8.18,8.18,122400.0
2005-10-07 13:30:00,8.19,8.19,8.14,8.14,195600.0,8.19,8.19,8.14,8.14,195600.0
2005-10-07 14:00:00,8.14,8.16,8.05,8.05,212000.0,8.14,8.16,8.05,8.05,212000.0
2005-10-07 14:30:00,8.05,8.08,8.04,8.04,171600.0,8.05,8.08,8.04,8.04,171600.0
2005-10-07 15:00:00,8.04,8.08,8.03,8.05,156000.0,8.04,8.08,8.03,8.05,156000.0
2005-10-07 15:30:00,8.06,8.1,8.05,8.06,372400.0,8.06,8.1,8.05,8.06,372400.0
2005-10-10 09:30:00,8.08,8.08,7.93,7.93,328400.0,8.08,8.08,7.93,7.93,328400.0
2005-10-10 10:00:00,7.92,7.94,7.9,7.93,96400.0,7.92,7.94,7.9,7.93,96400.0
2005-10-10 10:30:00,7.93,7.93,7.9,7.93,118800.0,7.93,7.93,7.9,7.93,118800.0
2005-10-10 11:00:00,7.92,7.93,7.89,7.9,131600.0,7.92,7.93,7.89,7.9,131600.0
2005-10-10 11:30:00,7.9,7.91,7.88,7.89,124000.0,7.9,7.91,7.88,7.89,124000.0
2005-10-10 12:00:00,7.89,7.92,7.88,7.89,132000.0,7.89,7.92,7.88,7.89,132000.0
2005-10-10 12:30:00,7.89,7.93,7.89,7.92,78000.0,7.89,7.93,7.89,7.92,78000.0
2005-10-10 13:00:00,7.92,7.93,7.9,7.91,86800.0,7.92,7.93,7.9,7.91,86800.0
2005-10-10 13:30:00,7.9,7.91,7.9,7.91,72000.0,7.9,7.91,7.9,7.91,72000.0
2005-10-10 14:00:00,7.91,7.91,7.89,7.9,96800.0,7.91,7.91,7.89,7.9,96800.0
2005-10-10 14:30:00,7.91,7.91,7.87,7.88,172400.0,7.91,7.91,7.87,7.88,172400.0
2005-10-10 15:00:00,7.87,7.89,7.87,7.88,179600.0,7.87,7.89,7.87,7.88,179600.0
2005-10-10 15:30:00,7.88,7.89,7.85,7.88,401600.0,7.88,7.89,7.85,7.88,401600.0
2005-10-11 09:30:00,7.9,7.9,7.85,7.89,162800.0,7.9,7.9,7.85,7.89,162800.0
2005-10-11 10:00:00,7.88,7.89,7.87,7.88,67600.0,7.88,7.89,7.87,7.88,67600.0
2005-10-11 10:30:00,7.88,7.89,7.82,7.84,88000.0,7.88,7.89,7.82,7.84,88000.0
2005-10-11 11:00:00,7.84,7.87,7.84,7.86,118000.0,7.84,7.87,7.84,7.86,118000.0
2005-10-11 11:30:00,7.87,7.87,7.85,7.86,97600.0,7.87,7.87,7.85,7.86,97600.0
2005-10-11 12:00:00,7.86,7.87,7.83,7.85,81600.0,7.86,7.87,7.83,7.85,81600.0
2005-10-11 12:30:00,7.85,7.87,7.82,7.84,144400.0,7.85,7.87,7.82,7.84,144400.0
2005-10-11 13:00:00,7.85,7.85,7.82,7.84,51200.0,7.85,7.85,7.82,7.84,51200.0
2005-10-11 13:30:00,7.84,7.85,7.84,7.84,32000.0,7.84,7.85,7.84,7.84,32000.0
2005-10-11 14:00:00,7.84,7.85,7.83,7.84,126000.0,7.84,7.85,7.83,7.84,126000.0
2005-10-11 14:30:00,7.84,7.85,7.8,7.81,84000.0,7.84,7.85,7.8,7.81,84000.0
2005-10-11 15:00:00,7.81,7.83,7.76,7.77,149200.0,7.81,7.83,7.76,7.77,149200.0
2005-10-11 15:30:00,7.77,7.82,7.76,7.76,143600.0,7.77,7.82,7.76,7.76,143600.0
2005-10-12 09:30:00,7.75,7.78,7.74,7.76,76800.0,7.75,7.78,7.74,7.76,76800.0
2005-10-12 10:00:00,7.76,7.76,7.71,7.73,103600.0,7.76,7.76,7.71,7.73,103600.0
2005-10-12 10:30:00,7.72,7.73,7.69,7.7,91200.0,7.72,7.73,7.69,7.7,91200.0
2005-10-12 11:00:00,7.7,7.72,7.68,7.7,99600.0,7.7,7.72,7.68,7.7,99600.0
2005-10-12 11:30:00,7.7,7.73,7.64,7.65,82800.0,7.7,7.73,7.64,7.65,82800.0
2005-10-12 12:00:00,7.63,7.7,7.63,7.7,108800.0,7.63,7.7,7.63,7.7,108800.0
2005-10-12 12:30:00,7.7,7.7,7.64,7.65,52400.0,7.7,7.7,7.64,7.65,52400.0
2005-10-12 13:00:00,7.65,7.68,7.64,7.64,91600.0,7.65,7.68,7.64,7.64,91600.0
2005-10-12 13:30:00,7.65,7.65,7.61,7.61,95200.0,7.65,7.65,7.61,7.61,95200.0
2005-10-12 14:00:00,7.61,7.66,7.61,7.65,138000.0,7.61,7.66,7.61,7.65,138000.0
2005-10-12 14:30:00,7.65,7.68,7.63,7.66,120000.0,7.65,7.68,7.63,7.66,120000.0
2005-10-12 15:00:00,7.67,7.71,7.66,7.67,142800.0,7.67,7.71,7.66,7.67,142800.0
2005-10-12 15:30:00,7.67,7.71,7.66,7.68,234400.0,7.67,7.71,7.66,7.68,234400.0
2005-10-13 09:30:00,7.71,7.71,7.61,7.7,62800.0,7.71,7.71,7.61,7.7,62800.0
2005-10-13 10:00:00,7.7,7.74,7.69,7.73,57600.0,7.7,7.74,7.69,7.73,57600.0
2005-10-13 10:30:00,7.74,7.74,7.71,7.71,53200.0,7.74,7.74,7.71,7.71,53200.0
2005-10-13 11:00:00,7.72,7.75,7.71,7.75,114800.0,7.72,7.75,7.71,7.75,114800.0
2005-10-13 11:30:00,7.75,7.77,7.69,7.71,970000.0,7.75,7.77,7.69,7.71,970000.0
2005-10-13 12:00:00,7.72,7.85,7.72,7.85,104800.0,7.72,7.85,7.72,7.85,104800.0
2005-10-13 12:30:00,7.85,7.88,7.83,7.88,154000.0,7.85,7.88,7.83,7.88,154000.0
2005-10-13 13:00:00,7.88,7.93,7.87,7.91,74000.0,7.88,7.93,7.87,7.91,74000.0
2005-10-13 13:30:00,7.91,7.91,7.81,7.81,121600.0,7.91,7.91,7.81,7.81,121600.0
2005-10-13 14:00:00,7.82,7.82,7.78,7.79,52000.0,7.82,7.82,7.78,7.79,52000.0
2005-10-13 14:30:00,7.79,7.85,7.79,7.82,539600.0,7.79,7.85,7.79,7.82,539600.0
2005-10-13 15:00:00,7.82,7.86,7.8,7.85,477200.0,7.82,7.86,7.8,7.85,477200.0
2005-10-13 15:30:00,7.85,7.85,7.77,7.78,537600.0,7.85,7.85,7.77,7.78,537600.0
2005-10-14 09:30:00,7.81,7.84,7.73,7.73,100800.0,7.81,7.84,7.73,7.73,100800.0
2005-10-14 10:00:00,7.73,7.77,7.73,7.73,28400.0,7.73,7.77,7.73,7.73,28400.0
2005-10-14 10:30:00,7.73,7.81,7.73,7.79,196000.0,7.73,7.81,7.73,7.79,196000.0
2005-10-14 11:00:00,7.79,7.81,7.77,7.77,28400.0,7.79,7.81,7.77,7.77,28400.0
2005-10-14 11:30:00,7.77,7.8,7.75,7.78,51600.0,7.77,7.8,7.75,7.78,51600.0
2005-10-14 12:00:00,7.78,7.79,7.73,7.73,139600.0,7.78,7.79,7.73,7.73,139600.0
2005-10-14 12:30:00,7.73,7.78,7.73,7.75,57600.0,7.73,7.78,7.73,7.75,57600.0
2005-10-14 13:00:00,7.75,7.78,7.75,7.78,87200.0,7.75,7.78,7.75,7.78,87200.0
2005-10-14 13:30:00,7.79,7.79,7.74,7.75,94000.0,7.79,7.79,7.74,7.75,94000.0
2005-10-14 14:00:00,7.75,7.76,7.74,7.75,329200.0,7.75,7.76,7.74,7.75,329200.0
2005-10-14 14:30:00,7.75,7.8,7.75,7.79,186400.0,7.75,7.8,7.75,7.79,186400.0
2005-10-14 15:00:00,7.8,7.81,7.78,7.79,258000.0,7.8,7.81,7.78,7.79,258000.0
2005-10-14 15:30:00,7.79,7.8,7.75,7.75,805200.0,7.79,7.8,7.75,7.75,805200.0
2005-10-17 09:30:00,7.75,7.86,7.75,7.8,116400.0,7.75,7.86,7.75,7.8,116400.0
2005-10-17 10:00:00,7.82,7.82,7.66,7.7,84400.0,7.82,7.82,7.66,7.7,84400.0
2005-10-17 10:30:00,7.68,7.71,7.66,7.68,70800.0,7.68,7.71,7.66,7.68,70800.0
2005-10-17 11:00:00,7.68,7.77,7.68,7.75,502000.0,7.68,7.77,7.68,7.75,502000.0
2005-10-17 11:30:00,7.75,7.77,7.75,7.76,118000.0,7.75,7.77,7.75,7.76,118000.0
2005-10-17 12:00:00,7.75,7.76,7.74,7.76,76400.0,7.75,7.76,7.74,7.76,76400.0
2005-10-17 12:30:00,7.76,7.76,7.73,7.73,77600.0,7.76,7.76,7.73,7.73,77600.0
2005-10-17 13:00:00,7.74,7.77,7.74,7.77,74800.0,7.74,7.77,7.74,7.77,74800.0
2005-10-17 13:30:00,7.77,7.77,7.74,7.74,107600.0,7.77,7.77,7.74,7.74,107600.0
2005-10-17 14:00:00,7.75,7.76,7.74,7.75,119200.0,7.75,7.76,7.74,7.75,119200.0
2005-10-17 14:30:00,7.75,7.76,7.72,7.74,151600.0,7.75,7.76,7.72,7.74,151600.0
2005-10-17 15:00:00,7.74,7.75,7.73,7.74,285600.0,7.74,7.75,7.73,7.74,285600.0
2005-10-17 15:30:00,7.75,7.82,7.74,7.8,90000.0,7.75,7.82,7.74,7.8,90000.0
2005-10-18 09:30:00,7.85,7.86,7.76,7.79,72800.0,7.85,7.86,7.76,7.79,72800.0
2005-10-18 10:00:00,7.78,7.85,7.78,7.85,97200.0,7.78,7.85,7.78,7.85,97200.0
2005-10-18 10:30:00,7.85,7.85,7.83,7.83,56400.0,7.85,7.85,7.83,7.83,56400.0
2005-10-18 11:00:00,7.83,7.83,7.79,7.81,89200.0,7.83,7.83,7.79,7.81,89200.0
2005-10-18 11:30:00,7.81,7.81,7.79,7.8,31600.0,7.81,7.81,7.79,7.8,31600.0
2005-10-18 12:00:00,7.8,7.82,7.79,7.81,34400.0,7.8,7.82,7.79,7.81,34400.0
2005-10-18 12:30:00,7.81,7.82,7.81,7.81,22400.0,7.81,7.82,7.81,7.81,22400.0
2005-10-18 13:00:00,7.81,7.81,7.79,7.79,57600.0,7.81,7.81,7.79,7.79,57600.0
2005-10-18 13:30:00,7.79,7.8,7.77,7.79,56800.0,7.79,7.8,7.77,7.79,56800.0
2005-10-18 14:00:00,7.79,7.79,7.76,7.78,62400.0,7.79,7.79,7.76,7.78,62400.0
2005-10-18 14:30:00,7.79,7.79,7.76,7.78,90000.0,7.79,7.79,7.76,7.78,90000.0
2005-10-18 15:00:00,7.78,7.82,7.78,7.79,149600.0,7.78,7.82,7.78,7.79,149600.0
2005-10-18 15:30:00,7.8,7.82,7.74,7.74,288000.0,7.8,7.82,7.74,7.74,288000.0
2005-10-19 09:30:00,7.73,7.76,7.72,7.74,56000.0,7.73,7.76,7.72,7.74,56000.0
2005-10-19 10:00:00,7.75,7.78,7.75,7.77,254000.0,7.75,7.78,7.75,7.77,254000.0
2005-10-19 10:30:00,7.77,7.83,7.77,7.8,307200.0,7.77,7.83,7.77,7.8,307200.0
2005-10-19 11:00:00,7.79,7.81,7.76,7.77,51200.0,7.79,7.81,7.76,7.77,51200.0
2005-10-19 11:30:00,7.78,7.78,7.74,7.75,105200.0,7.78,7.78,7.74,7.75,105200.0
2005-10-19 12:00:00,7.75,7.77,7.71,7.75,76400.0,7.75,7.77,7.71,7.75,76400.0
2005-10-19 12:30:00,7.75,7.76,7.68,7.71,47200.0,7.75,7.76,7.68,7.71,47200.0
2005-10-19 13:00:00,7.7,7.71,7.68,7.69,56000.0,7.7,7.71,7.68,7.69,56000.0
2005-10-19 13:30:00,7.7,7.73,7.69,7.71,31600.0,7.7,7.73,7.69,7.71,31600.0
2005-10-19 14:00:00,7.71,7.74,7.69,7.72,44000.0,7.71,7.74,7.69,7.72,44000.0
2005-10-19 14:30:00,7.73,7.75,7.69,7.73,121600.0,7.73,7.75,7.69,7.73,121600.0
2005-10-19 15:00:00,7.73,7.74,7.68,7.71,181600.0,7.73,7.74,7.68,7.71,181600.0
2005-10-19 15:30:00,7.71,7.75,7.71,7.75,154000.0,7.71,7.75,7.71,7.75,154000.0
2005-10-20 09:30:00,7.75,7.75,7.67,7.73,62000.0,7.75,7.75,7.67,7.73,62000.0
2005-10-20 10:00:00,7.73,7.74,7.72,7.73,48800.0,7.73,7.74,7.72,7.73,48800.0
2005-10-20 10:30:00,7.73,7.75,7.72,7.73,27200.0,7.73,7.75,7.72,7.73,27200.0
2005-10-20 11:00:00,7.73,7.75,7.72,7.74,69600.0,7.73,7.75,7.72,7.74,69600.0
2005-10-20 11:30:00,7.75,7.76,7.74,7.76,95600.0,7.75,7.76,7.74,7.76,95600.0
2005-10-20 12:00:00,7.76,7.78,7.75,7.77,122800.0,7.76,7.78,7.75,7.77,122800.0
2005-10-20 12:30:00,7.77,7.78,7.75,7.77,66800.0,7.77,7.78,7.75,7.77,66800.0
2005-10-20 13:00:00,7.78,7.81,7.77,7.81,39600.0,7.78,7.81,7.77,7.81,39600.0
2005-10-20 13:30:00,7.81,7.85,7.79,7.8,38800.0,7.81,7.85,7.79,7.8,38800.0
2005-10-20 14:00:00,7.79,7.91,7.79,7.85,138000.0,7.79,7.91,7.79,7.85,138000.0
2005-10-20 14:30:00,7.85,7.89,7.81,7.88,112400.0,7.85,7.89,7.81,7.88,112400.0
2005-10-20 15:00:00,7.88,7.88,7.75,7.75,135600.0,7.88,7.88,7.75,7.75,135600.0
2005-10-20 15:30:00,7.75,7.88,7.75,7.83,226800.0,7.75,7.88,7.75,7.83,226800.0
2005-10-21 09:30:00,6.76,7.41,6.66,7.2,3452000.0,6.76,7.41,6.66,7.2,3452000.0
2005-10-21 10:00:00,7.2,7.34,7.17,7.27,776400.0,7.2,7.34,7.17,7.27,776400.0
2005-10-21 10:30:00,7.25,7.3,7.17,7.24,421600.0,7.25,7.3,7.17,7.24,421600.0
2005-10-21 11:00:00,7.25,7.33,7.23,7.32,352400.0,7.25,7.33,7.23,7.32,352400.0
2005-10-21 11:30:00,7.32,7.38,7.28,7.29,800800.0,7.32,7.38,7.28,7.29,800800.0
2005-10-21 12:00:00,7.3,7.32,7.28,7.32,770800.0,7.3,7.32,7.28,7.32,770800.0
2005-10-21 12:30:00,7.32,7.37,7.31,7.35,502800.0,7.32,7.37,7.31,7.35,502800.0
2005-10-21 13:00:00,7.35,7.35,7.31,7.31,305600.0,7.35,7.35,7.31,7.31,305600.0
2005-10-21 13:30:00,7.32,7.32,7.31,7.32,318000.0,7.32,7.32,7.31,7.32,318000.0
2005-10-21 14:00:00,7.31,7.32,7.25,7.29,622000.0,7.31,7.32,7.25,7.29,622000.0
2005-10-21 14:30:00,7.29,7.3,7.23,7.25,544400.0,7.29,7.3,7.23,7.25,544400.0
2005-10-21 15:00:00,7.25,7.25,7.19,7.19,406800.0,7.25,7.25,7.19,7.19,406800.0
2005-10-21 15:30:00,7.19,7.19,7.08,7.09,756000.0,7.19,7.19,7.08,7.09,756000.0
2005-10-24 09:30:00,7.15,7.18,7.1,7.14,279200.0,7.15,7.18,7.1,7.14,279200.0
2005-10-24 10:00:00,7.15,7.22,7.15,7.22,309600.0,7.15,7.22,7.15,7.22,309600.0
2005-10-24 10:30:00,7.22,7.26,7.22,7.25,207600.0,7.22,7.26,7.22,7.25,207600.0
2005-10-24 11:00:00,7.25,7.33,7.24,7.32,139200.0,7.25,7.33,7.24,7.32,139200.0
2005-10-24 11:30:00,7.32,7.39,7.32,7.39,224000.0,7.32,7.39,7.32,7.39,224000.0
2005-10-24 12:00:00,7.39,7.39,7.32,7.36,117600.0,7.39,7.39,7.32,7.36,117600.0
2005-10-24 12:30:00,7.36,7.36,7.34,7.36,57600.0,7.36,7.36,7.34,7.36,57600.0
2005-10-24 13:00:00,7.36,7.36,7.32,7.35,92400.0,7.36,7.36,7.32,7.35,92400.0
2005-10-24 13:30:00,7.35,7.37,7.35,7.36,118400.0,7.35,7.37,7.35,7.36,118400.0
2005-10-24 14:00:00,7.36,7.36,7.33,7.36,106400.0,7.36,7.36,7.33,7.36,106400.0
2005-10-24 14:30:00,7.36,7.37,7.35,7.36,169600.0,7.36,7.37,7.35,7.36,169600.0
2005-10-24 15:00:00,7.36,7.38,7.35,7.37,183200.0,7.36,7.38,7.35,7.37,183200.0
2005-10-24 15:30:00,7.37,7.38,7.37,7.38,339200.0,7.37,7.38,7.37,7.38,339200.0
2005-10-25 09:30:00,7.34,7.38,7.33,7.37,135200.0,7.34,7.38,7.33,7.37,135200.0
2005-10-25 10:00:00,7.37,7.39,7.35,7.39,86800.0,7.37,7.39,7.35,7.39,86800.0
2005-10-25 10:30:00,7.39,7.42,7.38,7.38,96000.0,7.39,7.42,7.38,7.38,96000.0
2005-10-25 11:00:00,7.38,7.4,7.36,7.37,225600.0,7.38,7.4,7.36,7.37,225600.0
2005-10-25 11:30:00,7.37,7.37,7.36,7.37,105600.0,7.37,7.37,7.36,7.37,105600.0
2005-10-25 12:00:00,7.37,7.39,7.37,7.38,187600.0,7.37,7.39,7.37,7.38,187600.0
2005-10-25 12:30:00,7.39,7.39,7.38,7.38,115200.0,7.39,7.39,7.38,7.38,115200.0
2005-10-25 13:00:00,7.38,7.39,7.38,7.38,95200.0,7.38,7.39,7.38,7.38,95200.0
2005-10-25 13:30:00,7.38,7.39,7.37,7.37,185200.0,7.38,7.39,7.37,7.37,185200.0
2005-10-25 14:00:00,7.37,7.38,7.36,7.37,206400.0,7.37,7.38,7.36,7.37,206400.0
2005-10-25 14:30:00,7.37,7.39,7.37,7.38,156800.0,7.37,7.39,7.37,7.38,156800.0
2005-10-25 15:00:00,7.38,7.38,7.36,7.37,229200.0,7.38,7.38,7.36,7.37,229200.0
2005-10-25 15:30:00,7.37,7.38,7.36,7.36,505200.0,7.37,7.38,7.36,7.36,505200.0
2005-10-26 09:30:00,7.35,7.38,7.18,7.29,218800.0,7.35,7.38,7.18,7.29,218800.0
2005-10-26 10:00:00,7.29,7.36,7.29,7.31,250400.0,7.29,7.36,7.29,7.31,250400.0
2005-10-26 10:30:00,7.33,7.36,7.32,7.36,67600.0,7.33,7.36,7.32,7.36,67600.0
2005-10-26 11:00:00,7.36,7.36,7.28,7.31,88800.0,7.36,7.36,7.28,7.31,88800.0
2005-10-26 11:30:00,7.31,7.33,7.3,7.33,70000.0,7.31,7.33,7.3,7.33,70000.0
2005-10-26 12:00:00,7.33,7.33,7.31,7.32,126000.0,7.33,7.33,7.31,7.32,126000.0
2005-10-26 12:30:00,7.33,7.33,7.31,7.33,56000.0,7.33,7.33,7.31,7.33,56000.0
2005-10-26 13:00:00,7.33,7.33,7.3,7.32,116800.0,7.33,7.33,7.3,7.32,116800.0
2005-10-26 13:30:00,7.3,7.3,7.23,7.3,61600.0,7.3,7.3,7.23,7.3,61600.0
2005-10-26 14:00:00,7.3,7.33,7.29,7.31,93200.0,7.3,7.33,7.29,7.31,93200.0
2005-10-26 14:30:00,7.32,7.32,7.29,7.32,71600.0,7.32,7.32,7.29,7.32,71600.0
2005-10-26 15:00:00,7.32,7.34,7.31,7.34,378400.0,7.32,7.34,7.31,7.34,378400.0
2005-10-26 15:30:00,7.34,7.34,7.28,7.28,658800.0,7.34,7.34,7.28,7.28,658800.0
2005-10-27 09:30:00,7.25,7.29,7.24,7.25,118000.0,7.25,7.29,7.24,7.25,118000.0
2005-10-27 10:00:00,7.25,7.26,7.24,7.24,176800.0,7.25,7.26,7.24,7.24,176800.0
2005-10-27 10:30:00,7.24,7.25,7.17,7.19,264000.0,7.24,7.25,7.17,7.19,264000.0
2005-10-27 11:00:00,7.2,7.27,7.19,7.25,213600.0,7.2,7.27,7.19,7.25,213600.0
2005-10-27 11:30:00,7.26,7.26,7.25,7.25,65200.0,7.26,7.26,7.25,7.25,65200.0
2005-10-27 12:00:00,7.26,7.27,7.25,7.25,124000.0,7.26,7.27,7.25,7.25,124000.0
2005-10-27 12:30:00,7.25,7.26,7.25,7.25,114000.0,7.25,7.26,7.25,7.25,114000.0
2005-10-27 13:00:00,7.25,7.25,7.24,7.25,120400.0,7.25,7.25,7.24,7.25,120400.0
2005-10-27 13:30:00,7.25,7.27,7.23,7.23,62000.0,7.25,7.27,7.23,7.23,62000.0
2005-10-27 14:00:00,7.24,7.24,7.21,7.23,59200.0,7.24,7.24,7.21,7.23,59200.0
2005-10-27 14:30:00,7.23,7.24,7.21,7.22,60800.0,7.23,7.24,7.21,7.22,60800.0
2005-10-27 15:00:00,7.22,7.24,7.22,7.23,140000.0,7.22,7.24,7.22,7.23,140000.0
2005-10-27 15:30:00,7.23,7.24,7.22,7.23,142000.0,7.23,7.24,7.22,7.23,142000.0
2005-10-28 09:30:00,7.24,7.26,7.16,7.2,110400.0,7.24,7.26,7.16,7.2,110400.0
2005-10-28 10:00:00,7.22,7.22,7.14,7.16,82800.0,7.22,7.22,7.14,7.16,82800.0
2005-10-28 10:30:00,7.16,7.17,7.14,7.17,128000.0,7.16,7.17,7.14,7.17,128000.0
2005-10-28 11:00:00,7.16,7.2,7.15,7.19,88400.0,7.16,7.2,7.15,7.19,88400.0
2005-10-28 11:30:00,7.19,7.23,7.18,7.22,65600.0,7.19,7.23,7.18,7.22,65600.0
2005-10-28 12:00:00,7.21,7.24,7.21,7.23,596000.0,7.21,7.24,7.21,7.23,596000.0
2005-10-28 12:30:00,7.22,7.25,7.21,7.23,251600.0,7.22,7.25,7.21,7.23,251600.0
2005-10-28 13:00:00,7.23,7.23,7.19,7.2,47600.0,7.23,7.23,7.19,7.2,47600.0
2005-10-28 13:30:00,7.2,7.22,7.19,7.2,86400.0,7.2,7.22,7.19,7.2,86400.0
2005-10-28 14:00:00,7.2,7.21,7.19,7.2,43600.0,7.2,7.21,7.19,7.2,43600.0
2005-10-28 14:30:00,7.2,7.22,7.19,7.21,86400.0,7.2,7.22,7.19,7.21,86400.0
2005-10-28 15:00:00,7.21,7.21,7.19,7.2,370400.0,7.21,7.21,7.19,7.2,370400.0
2005-10-28 15:30:00,7.2,7.22,7.19,7.2,104400.0,7.2,7.22,7.19,7.2,104400.0
2005-10-31 09:30:00,7.21,7.3,7.18,7.27,89200.0,7.21,7.3,7.18,7.27,89200.0
2005-10-31 10:00:00,7.29,7.3,7.25,7.28,86800.0,7.29,7.3,7.25,7.28,86800.0
2005-10-31 10:30:00,7.28,7.3,7.27,7.29,110000.0,7.28,7.3,7.27,7.29,110000.0
2005-10-31 11:00:00,7.29,7.3,7.27,7.27,66400.0,7.29,7.3,7.27,7.27,66400.0
2005-10-31 11:30:00,7.27,7.28,7.25,7.25,47200.0,7.27,7.28,7.25,7.25,47200.0
2005-10-31 12:00:00,7.24,7.25,7.24,7.24,78400.0,7.24,7.25,7.24,7.24,78400.0
2005-10-31 12:30:00,7.24,7.26,7.19,7.26,234800.0,7.24,7.26,7.19,7.26,234800.0
2005-10-31 13:00:00,7.25,7.25,7.24,7.25,38800.0,7.25,7.25,7.24,7.25,38800.0
2005-10-31 13:30:00,7.25,7.26,7.25,7.25,72800.0,7.25,7.26,7.25,7.25,72800.0
2005-10-31 14:00:00,7.25,7.26,7.25,7.26,95200.0,7.25,7.26,7.25,7.26,95200.0
2005-10-31 14:30:00,7.26,7.26,7.25,7.25,101600.0,7.26,7.26,7.25,7.25,101600.0
2005-10-31 15:00:00,7.25,7.26,7.24,7.26,115200.0,7.25,7.26,7.24,7.26,115200.0
2005-10-31 15:30:00,7.26,7.26,7.22,7.22,216400.0,7.26,7.26,7.22,7.22,216400.0
2005-11-01 09:30:00,7.21,7.29,7.2,7.29,246000.0,7.21,7.29,7.2,7.29,246000.0
2005-11-01 10:00:00,7.27,7.32,7.24,7.32,107200.0,7.27,7.32,7.24,7.32,107200.0
2005-11-01 10:30:00,7.32,7.4,7.3,7.35,182000.0,7.32,7.4,7.3,7.35,182000.0
2005-11-01 11:00:00,7.35,7.37,7.34,7.35,139200.0,7.35,7.37,7.34,7.35,139200.0
2005-11-01 11:30:00,7.34,7.36,7.3,7.36,130000.0,7.34,7.36,7.3,7.36,130000.0
2005-11-01 12:00:00,7.36,7.39,7.35,7.37,145600.0,7.36,7.39,7.35,7.37,145600.0
2005-11-01 12:30:00,7.36,7.37,7.33,7.35,97200.0,7.36,7.37,7.33,7.35,97200.0
2005-11-01 13:00:00,7.33,7.36,7.3,7.31,67200.0,7.33,7.36,7.3,7.31,67200.0
2005-11-01 13:30:00,7.31,7.37,7.29,7.37,209600.0,7.31,7.37,7.29,7.37,209600.0
2005-11-01 14:00:00,7.36,7.4,7.31,7.39,398800.0,7.36,7.4,7.31,7.39,398800.0
2005-11-01 14:30:00,7.39,7.39,7.3,7.34,132400.0,7.39,7.39,7.3,7.34,132400.0
2005-11-01 15:00:00,7.35,7.36,7.28,7.28,97200.0,7.35,7.36,7.28,7.28,97200.0
2005-11-01 15:30:00,7.29,7.3,7.27,7.27,182400.0,7.29,7.3,7.27,7.27,182400.0
2005-11-02 09:30:00,7.29,7.34,7.26,7.29,52800.0,7.29,7.34,7.26,7.29,52800.0
2005-11-02 10:00:00,7.29,7.31,7.29,7.31,22000.0,7.29,7.31,7.29,7.31,22000.0
2005-11-02 10:30:00,7.3,7.32,7.3,7.32,39200.0,7.3,7.32,7.3,7.32,39200.0
2005-11-02 11:00:00,7.32,7.39,7.31,7.34,326000.0,7.32,7.39,7.31,7.34,326000.0
2005-11-02 11:30:00,7.34,7.36,7.31,7.34,142800.0,7.34,7.36,7.31,7.34,142800.0
2005-11-02 12:00:00,7.34,7.36,7.33,7.35,86800.0,7.34,7.36,7.33,7.35,86800.0
2005-11-02 12:30:00,7.37,7.4,7.37,7.38,467600.0,7.37,7.4,7.37,7.38,467600.0
2005-11-02 13:00:00,7.38,7.52,7.38,7.5,214800.0,7.38,7.52,7.38,7.5,214800.0
2005-11-02 13:30:00,7.5,7.51,7.49,7.51,284400.0,7.5,7.51,7.49,7.51,284400.0
2005-11-02 14:00:00,7.52,7.52,7.48,7.51,342000.0,7.52,7.52,7.48,7.51,342000.0
2005-11-02 14:30:00,7.51,7.51,7.49,7.5,246800.0,7.51,7.51,7.49,7.5,246800.0
2005-11-02 15:00:00,7.49,7.5,7.49,7.49,120800.0,7.49,7.5,7.49,7.49,120800.0
2005-11-02 15:30:00,7.49,7.49,7.45,7.47,344000.0,7.49,7.49,7.45,7.47,344000.0
2005-11-03 09:30:00,7.5,7.5,7.44,7.47,68800.0,7.5,7.5,7.44,7.47,68800.0
2005-11-03 10:00:00,7.47,7.47,7.38,7.39,137600.0,7.47,7.47,7.38,7.39,137600.0
2005-11-03 10:30:00,7.39,7.43,7.35,7.35,208400.0,7.39,7.43,7.35,7.35,208400.0
2005-11-03 11:00:00,7.34,7.42,7.33,7.41,106800.0,7.34,7.42,7.33,7.41,106800.0
2005-11-03 11:30:00,7.4,7.42,7.38,7.4,67200.0,7.4,7.42,7.38,7.4,67200.0
2005-11-03 12:00:00,7.41,7.42,7.38,7.42,144000.0,7.41,7.42,7.38,7.42,144000.0
2005-11-03 12:30:00,7.42,7.43,7.4,7.43,47600.0,7.42,7.43,7.4,7.43,47600.0
2005-11-03 13:00:00,7.43,7.43,7.43,7.43,60800.0,7.43,7.43,7.43,7.43,60800.0
2005-11-03 13:30:00,7.43,7.43,7.38,7.42,99200.0,7.43,7.43,7.38,7.42,99200.0
2005-11-03 14:00:00,7.43,7.43,7.39,7.4,73600.0,7.43,7.43,7.39,7.4,73600.0
2005-11-03 14:30:00,7.4,7.43,7.4,7.41,73600.0,7.4,7.43,7.4,7.41,73600.0
2005-11-03 15:00:00,7.41,7.42,7.38,7.4,221200.0,7.41,7.42,7.38,7.4,221200.0
2005-11-03 15:30:00,7.4,7.41,7.36,7.37,348400.0,7.4,7.41,7.36,7.37,348400.0
2005-11-04 09:30:00,7.36,7.4,7.31,7.34,124000.0,7.36,7.4,7.31,7.34,124000.0
2005-11-04 10:00:00,7.33,7.37,7.31,7.34,122000.0,7.33,7.37,7.31,7.34,122000.0
2005-11-04 10:30:00,7.32,7.34,7.28,7.3,403600.0,7.32,7.34,7.28,7.3,403600.0
2005-11-04 11:00:00,7.31,7.32,7.3,7.32,62800.0,7.31,7.32,7.3,7.32,62800.0
2005-11-04 11:30:00,7.32,7.33,7.3,7.31,77200.0,7.32,7.33,7.3,7.31,77200.0
2005-11-04 12:00:00,7.32,7.33,7.31,7.32,48400.0,7.32,7.33,7.31,7.32,48400.0
2005-11-04 12:30:00,7.33,7.33,7.31,7.31,74000.0,7.33,7.33,7.31,7.31,74000.0
2005-11-04 13:00:00,7.33,7.34,7.32,7.34,48400.0,7.33,7.34,7.32,7.34,48400.0
2005-11-04 13:30:00,7.33,7.35,7.33,7.35,34400.0,7.33,7.35,7.33,7.35,34400.0
2005-11-04 14:00:00,7.34,7.35,7.33,7.35,58800.0,7.34,7.35,7.33,7.35,58800.0
2005-11-04 14:30:00,7.35,7.35,7.31,7.34,70000.0,7.35,7.35,7.31,7.34,70000.0
2005-11-04 15:00:00,7.34,7.36,7.34,7.35,85200.0,7.34,7.36,7.34,7.35,85200.0
2005-11-04 15:30:00,7.34,7.38,7.32,7.36,347600.0,7.34,7.38,7.32,7.36,347600.0
2005-11-07 09:30:00,7.31,7.37,7.31,7.36,162800.0,7.31,7.37,7.31,7.36,162800.0
2005-11-07 10:00:00,7.36,7.36,7.33,7.35,159600.0,7.36,7.36,7.33,7.35,159600.0
2005-11-07 10:30:00,7.35,7.38,7.34,7.35,460400.0,7.35,7.38,7.34,7.35,460400.0
2005-11-07 11:00:00,7.35,7.35,7.31,7.33,116000.0,7.35,7.35,7.31,7.33,116000.0
2005-11-07 11:30:00,7.34,7.35,7.33,7.34,43600.0,7.34,7.35,7.33,7.34,43600.0
2005-11-07 12:00:00,7.33,7.34,7.33,7.34,169600.0,7.33,7.34,7.33,7.34,169600.0
2005-11-07 12:30:00,7.34,7.35,7.33,7.35,96000.0,7.34,7.35,7.33,7.35,96000.0
2005-11-07 13:00:00,7.35,7.35,7.34,7.35,65200.0,7.35,7.35,7.34,7.35,65200.0
2005-11-07 13:30:00,7.35,7.36,7.34,7.35,105200.0,7.35,7.36,7.34,7.35,105200.0
2005-11-07 14:00:00,7.34,7.36,7.33,7.34,81200.0,7.34,7.36,7.33,7.34,81200.0
2005-11-07 14:30:00,7.35,7.35,7.32,7.34,110000.0,7.35,7.35,7.32,7.34,110000.0
2005-11-07 15:00:00,7.34,7.35,7.32,7.34,154000.0,7.34,7.35,7.32,7.34,154000.0
2005-11-07 15:30:00,7.34,7.35,7.32,7.32,271600.0,7.34,7.35,7.32,7.32,271600.0
2005-11-08 09:30:00,7.32,7.35,7.27,7.29,31600.0,7.32,7.35,7.27,7.29,31600.0
2005-11-08 10:00:00,7.29,7.33,7.29,7.33,37200.0,7.29,7.33,7.29,7.33,37200.0
2005-11-08 10:30:00,7.33,7.34,7.32,7.33,36800.0,7.33,7.34,7.32,7.33,36800.0
2005-11-08 11:00:00,7.33,7.35,7.33,7.35,76400.0,7.33,7.35,7.33,7.35,76400.0
2005-11-08 11:30:00,7.35,7.39,7.34,7.39,50400.0,7.35,7.39,7.34,7.39,50400.0
2005-11-08 12:00:00,7.38,7.4,7.38,7.38,70800.0,7.38,7.4,7.38,7.38,70800.0
2005-11-08 12:30:00,7.38,7.39,7.36,7.37,70400.0,7.38,7.39,7.36,7.37,70400.0
2005-11-08 13:00:00,7.37,7.38,7.37,7.38,72000.0,7.37,7.38,7.37,7.38,72000.0
2005-11-08 13:30:00,7.39,7.39,7.35,7.36,60800.0,7.39,7.39,7.35,7.36,60800.0
2005-11-08 14:00:00,7.36,7.38,7.36,7.38,35200.0,7.36,7.38,7.36,7.38,35200.0
2005-11-08 14:30:00,7.38,7.38,7.37,7.38,92800.0,7.38,7.38,7.37,7.38,92800.0
2005-11-08 15:00:00,7.38,7.39,7.37,7.37,374400.0,7.38,7.39,7.37,7.37,374400.0
2005-11-08 15:30:00,7.37,7.38,7.35,7.36,98800.0,7.37,7.38,7.35,7.36,98800.0
2005-11-09 09:30:00,7.38,7.38,7.34,7.37,44400.0,7.38,7.38,7.34,7.37,44400.0
2005-11-09 10:00:00,7.37,7.37,7.32,7.35,72800.0,7.37,7.37,7.32,7.35,72800.0
2005-11-09 10:30:00,7.35,7.35,7.32,7.34,67600.0,7.35,7.35,7.32,7.34,67600.0
2005-11-09 11:00:00,7.33,7.36,7.33,7.35,36400.0,7.33,7.36,7.33,7.35,36400.0
2005-11-09 11:30:00,7.36,7.36,7.36,7.36,55600.0,7.36,7.36,7.36,7.36,55600.0
2005-11-09 12:00:00,7.36,7.36,7.33,7.35,35600.0,7.36,7.36,7.33,7.35,35600.0
2005-11-09 12:30:00,7.35,7.37,7.34,7.37,41200.0,7.35,7.37,7.34,7.37,41200.0
2005-11-09 13:00:00,7.39,7.39,7.37,7.38,93200.0,7.39,7.39,7.37,7.38,93200.0
2005-11-09 13:30:00,7.38,7.39,7.36,7.38,62800.0,7.38,7.39,7.36,7.38,62800.0
2005-11-09 14:00:00,7.39,7.39,7.35,7.37,74400.0,7.39,7.39,7.35,7.37,74400.0
2005-11-09 14:30:00,7.37,7.39,7.36,7.39,128000.0,7.37,7.39,7.36,7.39,128000.0
2005-11-09 15:00:00,7.38,7.39,7.37,7.38,135600.0,7.38,7.39,7.37,7.38,135600.0
2005-11-09 15:30:00,7.38,7.39,7.36,7.38,108000.0,7.38,7.39,7.36,7.38,108000.0
2005-11-10 09:30:00,7.38,7.39,7.34,7.36,35200.0,7.38,7.39,7.34,7.36,35200.0
2005-11-10 10:00:00,7.36,7.36,7.33,7.34,75600.0,7.36,7.36,7.33,7.34,75600.0
2005-11-10 10:30:00,7.35,7.39,7.35,7.38,274000.0,7.35,7.39,7.35,7.38,274000.0
2005-11-10 11:00:00,7.38,7.41,7.38,7.41,82000.0,7.38,7.41,7.38,7.41,82000.0
2005-11-10 11:30:00,7.41,7.41,7.38,7.4,227200.0,7.41,7.41,7.38,7.4,227200.0
2005-11-10 12:00:00,7.4,7.42,7.39,7.41,116000.0,7.4,7.42,7.39,7.41,116000.0
2005-11-10 12:30:00,7.4,7.43,7.4,7.42,124400.0,7.4,7.43,7.4,7.42,124400.0
2005-11-10 13:00:00,7.42,7.43,7.41,7.43,110000.0,7.42,7.43,7.41,7.43,110000.0
2005-11-10 13:30:00,7.43,7.46,7.42,7.45,98000.0,7.43,7.46,7.42,7.45,98000.0
2005-11-10 14:00:00,7.46,7.47,7.43,7.44,98000.0,7.46,7.47,7.43,7.44,98000.0
2005-11-10 14:30:00,7.45,7.45,7.45,7.45,168800.0,7.45,7.45,7.45,7.45,168800.0
2005-11-10 15:00:00,7.45,7.48,7.45,7.47,308800.0,7.45,7.48,7.45,7.47,308800.0
2005-11-10 15:30:00,7.47,7.48,7.42,7.43,449200.0,7.47,7.48,7.42,7.43,449200.0
2005-11-11 09:30:00,7.42,7.47,7.42,7.43,190800.0,7.42,7.47,7.42,7.43,190800.0
2005-11-11 10:00:00,7.43,7.48,7.43,7.48,95200.0,7.43,7.48,7.43,7.48,95200.0
2005-11-11 10:30:00,7.47,7.51,7.47,7.51,120400.0,7.47,7.51,7.47,7.51,120400.0
2005-11-11 11:00:00,7.51,7.59,7.51,7.58,112800.0,7.51,7.59,7.51,7.58,112800.0
2005-11-11 11:30:00,7.58,7.59,7.53,7.54,465600.0,7.58,7.59,7.53,7.54,465600.0
2005-11-11 12:00:00,7.53,7.56,7.51,7.55,98800.0,7.53,7.56,7.51,7.55,98800.0
2005-11-11 12:30:00,7.52,7.56,7.5,7.51,127600.0,7.52,7.56,7.5,7.51,127600.0
2005-11-11 13:00:00,7.52,7.52,7.51,7.52,17200.0,7.52,7.52,7.51,7.52,17200.0
2005-11-11 13:30:00,7.52,7.52,7.51,7.52,73200.0,7.52,7.52,7.51,7.52,73200.0
2005-11-11 14:00:00,7.52,7.55,7.51,7.53,244800.0,7.52,7.55,7.51,7.53,244800.0
2005-11-11 14:30:00,7.53,7.54,7.52,7.53,156400.0,7.53,7.54,7.52,7.53,156400.0
2005-11-11 15:00:00,7.52,7.57,7.51,7.54,418000.0,7.52,7.57,7.51,7.54,418000.0
2005-11-11 15:30:00,7.55,7.6,7.53,7.57,201200.0,7.55,7.6,7.53,7.57,201200.0
2005-11-14 09:30:00,7.53,7.63,7.53,7.63,152800.0,7.53,7.63,7.53,7.63,152800.0
2005-11-14 10:00:00,7.63,7.64,7.59,7.59,56800.0,7.63,7.64,7.59,7.59,56800.0
2005-11-14 10:30:00,7.59,7.64,7.59,7.59,105600.0,7.59,7.64,7.59,7.59,105600.0
2005-11-14 11:00:00,7.58,7.64,7.58,7.61,75200.0,7.58,7.64,7.58,7.61,75200.0
2005-11-14 11:30:00,7.6,7.62,7.59,7.61,69200.0,7.6,7.62,7.59,7.61,69200.0
2005-11-14 12:00:00,7.62,7.65,7.6,7.65,66800.0,7.62,7.65,7.6,7.65,66800.0
2005-11-14 12:30:00,7.66,7.67,7.61,7.63,78000.0,7.66,7.67,7.61,7.63,78000.0
2005-11-14 13:00:00,7.61,7.65,7.59,7.62,80800.0,7.61,7.65,7.59,7.62,80800.0
2005-11-14 13:30:00,7.63,7.66,7.6,7.64,62000.0,7.63,7.66,7.6,7.64,62000.0
2005-11-14 14:00:00,7.64,7.66,7.61,7.64,35600.0,7.64,7.66,7.61,7.64,35600.0
2005-11-14 14:30:00,7.64,7.65,7.6,7.63,39200.0,7.64,7.65,7.6,7.63,39200.0
2005-11-14 15:00:00,7.63,7.66,7.63,7.65,105200.0,7.63,7.66,7.63,7.65,105200.0
2005-11-14 15:30:00,7.65,7.66,7.61,7.64,118800.0,7.65,7.66,7.61,7.64,118800.0
2005-11-15 09:30:00,7.65,7.67,7.57,7.58,68400.0,7.65,7.67,7.57,7.58,68400.0
2005-11-15 10:00:00,7.58,7.58,7.54,7.55,23600.0,7.58,7.58,7.54,7.55,23600.0
2005-11-15 10:30:00,7.55,7.59,7.55,7.57,30800.0,7.55,7.59,7.55,7.57,30800.0
2005-11-15 11:00:00,7.57,7.59,7.56,7.56,36000.0,7.57,7.59,7.56,7.56,36000.0
2005-11-15 11:30:00,7.56,7.58,7.56,7.58,65600.0,7.56,7.58,7.56,7.58,65600.0
2005-11-15 12:00:00,7.58,7.64,7.58,7.62,42800.0,7.58,7.64,7.58,7.62,42800.0
2005-11-15 12:30:00,7.62,7.63,7.59,7.6,20400.0,7.62,7.63,7.59,7.6,20400.0
2005-11-15 13:00:00,7.6,7.65,7.6,7.64,40800.0,7.6,7.65,7.6,7.64,40800.0
2005-11-15 13:30:00,7.61,7.61,7.58,7.59,28800.0,7.61,7.61,7.58,7.59,28800.0
2005-11-15 14:00:00,7.6,7.6,7.55,7.57,67200.0,7.6,7.6,7.55,7.57,67200.0
2005-11-15 14:30:00,7.56,7.58,7.55,7.56,102800.0,7.56,7.58,7.55,7.56,102800.0
2005-11-15 15:00:00,7.56,7.58,7.55,7.57,52000.0,7.56,7.58,7.55,7.57,52000.0
2005-11-15 15:30:00,7.57,7.59,7.56,7.59,63600.0,7.57,7.59,7.56,7.59,63600.0
2005-11-16 09:30:00,7.55,7.59,7.54,7.56,23600.0,7.55,7.59,7.54,7.56,23600.0
2005-11-16 10:00:00,7.58,7.58,7.56,7.56,23600.0,7.58,7.58,7.56,7.56,23600.0
2005-11-16 10:30:00,7.56,7.56,7.51,7.51,25200.0,7.56,7.56,7.51,7.51,25200.0
2005-11-16 11:00:00,7.52,7.52,7.43,7.43,98800.0,7.52,7.52,7.43,7.43,98800.0
2005-11-16 11:30:00,7.43,7.49,7.43,7.46,29200.0,7.43,7.49,7.43,7.46,29200.0
2005-11-16 12:00:00,7.45,7.51,7.45,7.5,48000.0,7.45,7.51,7.45,7.5,48000.0
2005-11-16 12:30:00,7.49,7.51,7.47,7.49,46000.0,7.49,7.51,7.47,7.49,46000.0
2005-11-16 13:00:00,7.49,7.49,7.47,7.48,16400.0,7.49,7.49,7.47,7.48,16400.0
2005-11-16 13:30:00,7.47,7.5,7.45,7.48,42000.0,7.47,7.5,7.45,7.48,42000.0
2005-11-16 14:00:00,7.47,7.51,7.45,7.45,47600.0,7.47,7.51,7.45,7.45,47600.0
2005-11-16 14:30:00,7.45,7.48,7.43,7.47,35200.0,7.45,7.48,7.43,7.47,35200.0
2005-11-16 15:00:00,7.47,7.48,7.45,7.47,27200.0,7.47,7.48,7.45,7.47,27200.0
2005-11-16 15:30:00,7.47,7.49,7.45,7.48,52400.0,7.47,7.49,7.45,7.48,52400.0
2005-11-17 09:30:00,7.53,7.53,7.45,7.46,26400.0,7.53,7.53,7.45,7.46,26400.0
2005-11-17 10:00:00,7.46,7.51,7.45,7.51,18400.0,7.46,7.51,7.45,7.51,18400.0
2005-11-17 10:30:00,7.51,7.51,7.48,7.5,18800.0,7.51,7.51,7.48,7.5,18800.0
2005-11-17 11:00:00,7.5,7.51,7.48,7.51,52800.0,7.5,7.51,7.48,7.51,52800.0
2005-11-17 11:30:00,7.5,7.51,7.48,7.49,25600.0,7.5,7.51,7.48,7.49,25600.0
2005-11-17 12:00:00,7.48,7.51,7.46,7.51,35200.0,7.48,7.51,7.46,7.51,35200.0
2005-11-17 12:30:00,7.51,7.51,7.49,7.5,38800.0,7.51,7.51,7.49,7.5,38800.0
2005-11-17 13:00:00,7.5,7.51,7.5,7.51,79600.0,7.5,7.51,7.5,7.51,79600.0
2005-11-17 13:30:00,7.51,7.51,7.5,7.51,307600.0,7.51,7.51,7.5,7.51,307600.0
2005-11-17 14:00:00,7.51,7.51,7.49,7.5,191200.0,7.51,7.51,7.49,7.5,191200.0
2005-11-17 14:30:00,7.5,7.5,7.49,7.5,77200.0,7.5,7.5,7.49,7.5,77200.0
2005-11-17 15:00:00,7.5,7.51,7.5,7.51,130800.0,7.5,7.51,7.5,7.51,130800.0
2005-11-17 15:30:00,7.51,7.51,7.49,7.51,121200.0,7.51,7.51,7.49,7.51,121200.0
2005-11-18 09:30:00,7.55,7.63,7.53,7.58,97600.0,7.55,7.63,7.53,7.58,97600.0
2005-11-18 10:00:00,7.58,7.61,7.58,7.58,35200.0,7.58,7.61,7.58,7.58,35200.0
2005-11-18 10:30:00,7.56,7.56,7.53,7.55,20000.0,7.56,7.56,7.53,7.55,20000.0
2005-11-18 11:00:00,7.55,7.58,7.53,7.56,16000.0,7.55,7.58,7.53,7.56,16000.0
2005-11-18 11:30:00,7.56,7.59,7.55,7.59,29600.0,7.56,7.59,7.55,7.59,29600.0
2005-11-18 12:00:00,7.59,7.6,7.56,7.6,24800.0,7.59,7.6,7.56,7.6,24800.0
2005-11-18 12:30:00,7.6,7.6,7.56,7.58,29200.0,7.6,7.6,7.56,7.58,29200.0
2005-11-18 13:00:00,7.58,7.58,7.57,7.58,25200.0,7.58,7.58,7.57,7.58,25200.0
2005-11-18 13:30:00,7.58,7.59,7.58,7.59,11600.0,7.58,7.59,7.58,7.59,11600.0
2005-11-18 14:00:00,7.59,7.59,7.56,7.56,30000.0,7.59,7.59,7.56,7.56,30000.0
2005-11-18 14:30:00,7.56,7.59,7.56,7.57,22400.0,7.56,7.59,7.56,7.57,22400.0
2005-11-18 15:00:00,7.57,7.57,7.54,7.54,26000.0,7.57,7.57,7.54,7.54,26000.0
2005-11-18 15:30:00,7.55,7.59,7.55,7.57,114000.0,7.55,7.59,7.55,7.57,114000.0
2005-11-21 09:30:00,7.58,7.59,7.54,7.58,86800.0,7.58,7.59,7.54,7.58,86800.0
2005-11-21 10:00:00,7.58,7.61,7.57,7.61,53600.0,7.58,7.61,7.57,7.61,53600.0
2005-11-21 10:30:00,7.61,7.63,7.57,7.6,56000.0,7.61,7.63,7.57,7.6,56000.0
2005-11-21 11:00:00,7.6,7.62,7.59,7.62,35200.0,7.6,7.62,7.59,7.62,35200.0
2005-11-21 11:30:00,7.62,7.65,7.62,7.64,52000.0,7.62,7.65,7.62,7.64,52000.0
2005-11-21 12:00:00,7.65,7.66,7.64,7.66,27200.0,7.65,7.66,7.64,7.66,27200.0
2005-11-21 12:30:00,7.66,7.66,7.65,7.65,10400.0,7.66,7.66,7.65,7.65,10400.0
2005-11-21 13:00:00,7.66,7.67,7.65,7.67,31200.0,7.66,7.67,7.65,7.67,31200.0
2005-11-21 13:30:00,7.67,7.72,7.67,7.71,74400.0,7.67,7.72,7.67,7.71,74400.0
2005-11-21 14:00:00,7.7,7.71,7.7,7.7,51600.0,7.7,7.71,7.7,7.7,51600.0
2005-11-21 14:30:00,7.7,7.71,7.69,7.71,80000.0,7.7,7.71,7.69,7.71,80000.0
2005-11-21 15:00:00,7.71,7.74,7.71,7.72,139200.0,7.71,7.74,7.71,7.72,139200.0
2005-11-21 15:30:00,7.72,7.73,7.68,7.69,446000.0,7.72,7.73,7.68,7.69,446000.0
2005-11-22 09:30:00,7.69,7.82,7.69,7.77,138000.0,7.69,7.82,7.69,7.77,138000.0
2005-11-22 10:00:00,7.77,7.82,7.77,7.82,32000.0,7.77,7.82,7.77,7.82,32000.0
2005-11-22 10:30:00,7.82,7.83,7.81,7.81,64000.0,7.82,7.83,7.81,7.81,64000.0
2005-11-22 11:00:00,7.82,7.83,7.81,7.81,44800.0,7.82,7.83,7.81,7.81,44800.0
2005-11-22 11:30:00,7.81,7.83,7.81,7.82,34000.0,7.81,7.83,7.81,7.82,34000.0
2005-11-22 12:00:00,7.82,7.83,7.82,7.83,26000.0,7.82,7.83,7.82,7.83,26000.0
2005-11-22 12:30:00,7.83,7.84,7.83,7.84,21600.0,7.83,7.84,7.83,7.84,21600.0
2005-11-22 13:00:00,7.83,7.84,7.78,7.83,32800.0,7.83,7.84,7.78,7.83,32800.0
2005-11-22 13:30:00,7.83,7.84,7.83,7.83,150400.0,7.83,7.84,7.83,7.83,150400.0
2005-11-22 14:00:00,7.83,7.85,7.83,7.85,78400.0,7.83,7.85,7.83,7.85,78400.0
2005-11-22 14:30:00,7.84,7.87,7.84,7.87,44400.0,7.84,7.87,7.84,7.87,44400.0
2005-11-22 15:00:00,7.86,7.9,7.86,7.88,85200.0,7.86,7.9,7.86,7.88,85200.0
2005-11-22 15:30:00,7.88,7.91,7.86,7.89,85200.0,7.88,7.91,7.86,7.89,85200.0
2005-11-23 09:30:00,7.96,7.96,7.9,7.9,127600.0,7.96,7.96,7.9,7.9,127600.0
2005-11-23 10:00:00,7.91,7.92,7.91,7.92,32000.0,7.91,7.92,7.91,7.92,32000.0
2005-11-23 10:30:00,7.92,7.92,7.91,7.91,26800.0,7.92,7.92,7.91,7.91,26800.0
2005-11-23 11:00:00,7.91,7.92,7.91,7.92,26000.0,7.91,7.92,7.91,7.92,26000.0
2005-11-23 11:30:00,7.92,7.93,7.91,7.93,30800.0,7.92,7.93,7.91,7.93,30800.0
2005-11-23 12:00:00,7.92,7.92,7.9,7.9,17600.0,7.92,7.92,7.9,7.9,17600.0
2005-11-23 12:30:00,7.9,7.93,7.9,7.92,48000.0,7.9,7.93,7.9,7.92,48000.0
2005-11-23 13:00:00,7.91,7.94,7.91,7.93,25600.0,7.91,7.94,7.91,7.93,25600.0
2005-11-23 13:30:00,7.92,7.94,7.91,7.92,76000.0,7.92,7.94,7.91,7.92,76000.0
2005-11-23 14:00:00,7.92,7.95,7.91,7.94,79200.0,7.92,7.95,7.91,7.94,79200.0
2005-11-23 14:30:00,7.95,7.99,7.93,7.95,84800.0,7.95,7.99,7.93,7.95,84800.0
2005-11-23 15:00:00,7.95,7.95,7.93,7.93,48000.0,7.95,7.95,7.93,7.93,48000.0
2005-11-23 15:30:00,7.93,7.94,7.89,7.92,116000.0,7.93,7.94,7.89,7.92,116000.0
2005-11-25 09:30:00,7.93,7.96,7.92,7.96,36000.0,7.93,7.96,7.92,7.96,36000.0
2005-11-25 10:00:00,7.97,8.03,7.97,7.99,83600.0,7.97,8.03,7.97,7.99,83600.0
2005-11-25 10:30:00,7.99,8.02,7.86,7.92,86400.0,7.99,8.02,7.86,7.92,86400.0
2005-11-25 11:00:00,7.92,7.93,7.9,7.93,48800.0,7.92,7.93,7.9,7.93,48800.0
2005-11-25 11:30:00,7.93,7.93,7.92,7.92,28800.0,7.93,7.93,7.92,7.92,28800.0
2005-11-25 12:00:00,7.92,7.98,7.87,7.91,86000.0,7.92,7.98,7.87,7.91,86000.0
2005-11-25 12:30:00,7.92,7.99,7.92,7.94,235200.0,7.92,7.99,7.92,7.94,235200.0
2005-11-25 13:00:00,7.95,7.95,7.94,7.94,103600.0,7.95,7.95,7.94,7.94,103600.0
2005-11-25 13:30:00,7.94,7.94,7.94,7.94,0.0,7.94,7.94,7.94,7.94,0.0
2005-11-25 14:00:00,7.94,7.94,7.94,7.94,0.0,7.94,7.94,7.94,7.94,0.0
2005-11-25 14:30:00,7.94,7.94,7.94,7.94,0.0,7.94,7.94,7.94,7.94,0.0
2005-11-25 15:00:00,7.94,7.94,7.94,7.94,0.0,7.94,7.94,7.94,7.94,0.0
2005-11-28 09:30:00,7.99,8.01,7.91,7.99,184000.0,7.99,8.01,7.91,7.99,184000.0
2005-11-28 10:00:00,8.01,8.05,7.99,7.99,96000.0,8.01,8.05,7.99,7.99,96000.0
2005-11-28 10:30:00,7.99,8.01,7.92,7.93,70000.0,7.99,8.01,7.92,7.93,70000.0
2005-11-28 11:00:00,7.92,7.97,7.9,7.95,49200.0,7.92,7.97,7.9,7.95,49200.0
2005-11-28 11:30:00,7.95,8.01,7.95,7.98,54000.0,7.95,8.01,7.95,7.98,54000.0
2005-11-28 12:00:00,7.96,7.96,7.91,7.92,17600.0,7.96,7.96,7.91,7.92,17600.0
2005-11-28 12:30:00,7.92,7.92,7.89,7.89,23200.0,7.92,7.92,7.89,7.89,23200.0
2005-11-28 13:00:00,7.89,7.91,7.88,7.88,72000.0,7.89,7.91,7.88,7.88,72000.0
2005-11-28 13:30:00,7.88,7.88,7.86,7.86,379200.0,7.88,7.88,7.86,7.86,379200.0
2005-11-28 14:00:00,7.86,7.91,7.84,7.91,52400.0,7.86,7.91,7.84,7.91,52400.0
2005-11-28 14:30:00,7.92,7.93,7.88,7.91,39600.0,7.92,7.93,7.88,7.91,39600.0
2005-11-28 15:00:00,7.9,7.93,7.89,7.92,38000.0,7.9,7.93,7.89,7.92,38000.0
2005-11-28 15:30:00,7.92,7.94,7.88,7.91,217200.0,7.92,7.94,7.88,7.91,217200.0
2005-11-29 09:30:00,7.87,7.98,7.87,7.97,54800.0,7.87,7.98,7.87,7.97,54800.0
2005-11-29 10:00:00,7.99,7.99,7.93,7.97,45600.0,7.99,7.99,7.93,7.97,45600.0
2005-11-29 10:30:00,7.97,7.99,7.95,7.96,73600.0,7.97,7.99,7.95,7.96,73600.0
2005-11-29 11:00:00,7.96,7.96,7.93,7.93,78800.0,7.96,7.96,7.93,7.93,78800.0
2005-11-29 11:30:00,7.91,7.93,7.91,7.92,32400.0,7.91,7.93,7.91,7.92,32400.0
2005-11-29 12:00:00,7.93,7.94,7.93,7.93,19200.0,7.93,7.94,7.93,7.93,19200.0
2005-11-29 12:30:00,7.93,7.98,7.93,7.95,295200.0,7.93,7.98,7.93,7.95,295200.0
2005-11-29 13:00:00,7.95,7.98,7.95,7.97,47200.0,7.95,7.98,7.95,7.97,47200.0
2005-11-29 13:30:00,7.97,7.97,7.95,7.97,79200.0,7.97,7.97,7.95,7.97,79200.0
2005-11-29 14:00:00,7.97,8.02,7.97,7.99,110400.0,7.97,8.02,7.97,7.99,110400.0
2005-11-29 14:30:00,7.99,8.01,7.98,8.0,101200.0,7.99,8.01,7.98,8.0,101200.0
2005-11-29 15:00:00,8.0,8.01,7.99,8.0,198800.0,8.0,8.01,7.99,8.0,198800.0
2005-11-29 15:30:00,7.99,8.05,7.98,8.01,298800.0,7.99,8.05,7.98,8.01,298800.0
2005-11-30 09:30:00,7.99,8.06,7.99,8.05,22400.0,7.99,8.06,7.99,8.05,22400.0
2005-11-30 10:00:00,8.03,8.06,8.02,8.04,248800.0,8.03,8.06,8.02,8.04,248800.0
2005-11-30 10:30:00,8.05,8.05,8.04,8.05,34800.0,8.05,8.05,8.04,8.05,34800.0
2005-11-30 11:00:00,8.04,8.09,8.04,8.09,28000.0,8.04,8.09,8.04,8.09,28000.0
2005-11-30 11:30:00,8.09,8.09,8.05,8.07,26400.0,8.09,8.09,8.05,8.07,26400.0
2005-11-30 12:00:00,8.06,8.1,8.06,8.1,48800.0,8.06,8.1,8.06,8.1,48800.0
2005-11-30 12:30:00,8.09,8.13,8.08,8.11,80400.0,8.09,8.13,8.08,8.11,80400.0
2005-11-30 13:00:00,8.12,8.14,8.11,8.11,103600.0,8.12,8.14,8.11,8.11,103600.0
2005-11-30 13:30:00,8.11,8.13,8.1,8.13,80000.0,8.11,8.13,8.1,8.13,80000.0
2005-11-30 14:00:00,8.12,8.15,8.11,8.14,106800.0,8.12,8.15,8.11,8.14,106800.0
2005-11-30 14:30:00,8.14,8.15,8.13,8.13,64800.0,8.14,8.15,8.13,8.13,64800.0
2005-11-30 15:00:00,8.13,8.14,8.13,8.13,58400.0,8.13,8.14,8.13,8.13,58400.0
2005-11-30 15:30:00,8.14,8.17,8.12,8.17,234400.0,8.14,8.17,8.12,8.17,234400.0
2005-12-01 09:30:00,8.15,8.37,8.13,8.33,204400.0,8.15,8.37,8.13,8.33,204400.0
2005-12-01 10:00:00,8.32,8.32,8.28,8.3,77600.0,8.32,8.32,8.28,8.3,77600.0
2005-12-01 10:30:00,8.3,8.33,8.29,8.31,80400.0,8.3,8.33,8.29,8.31,80400.0
2005-12-01 11:00:00,8.32,8.38,8.3,8.38,120400.0,8.32,8.38,8.3,8.38,120400.0
2005-12-01 11:30:00,8.38,8.46,8.38,8.45,150800.0,8.38,8.46,8.38,8.45,150800.0
2005-12-01 12:00:00,8.46,8.49,8.43,8.46,259600.0,8.46,8.49,8.43,8.46,259600.0
2005-12-01 12:30:00,8.46,8.46,8.41,8.41,80000.0,8.46,8.46,8.41,8.41,80000.0
2005-12-01 13:00:00,8.41,8.41,8.38,8.4,85600.0,8.41,8.41,8.38,8.4,85600.0
2005-12-01 13:30:00,8.39,8.4,8.39,8.4,61200.0,8.39,8.4,8.39,8.4,61200.0
2005-12-01 14:00:00,8.4,8.41,8.39,8.41,79600.0,8.4,8.41,8.39,8.41,79600.0
2005-12-01 14:30:00,8.4,8.4,8.39,8.4,105600.0,8.4,8.4,8.39,8.4,105600.0
2005-12-01 15:00:00,8.4,8.45,8.4,8.44,97200.0,8.4,8.45,8.4,8.44,97200.0
2005-12-01 15:30:00,8.44,8.5,8.44,8.5,330000.0,8.44,8.5,8.44,8.5,330000.0
2005-12-02 09:30:00,8.53,8.56,8.49,8.53,125600.0,8.53,8.56,8.49,8.53,125600.0
2005-12-02 10:00:00,8.54,8.54,8.5,8.5,70800.0,8.54,8.54,8.5,8.5,70800.0
2005-12-02 10:30:00,8.5,8.5,8.48,8.49,108000.0,8.5,8.5,8.48,8.49,108000.0
2005-12-02 11:00:00,8.49,8.49,8.45,8.46,105200.0,8.49,8.49,8.45,8.46,105200.0
2005-12-02 11:30:00,8.46,8.46,8.45,8.46,61200.0,8.46,8.46,8.45,8.46,61200.0
2005-12-02 12:00:00,8.46,8.47,8.45,8.47,37200.0,8.46,8.47,8.45,8.47,37200.0
2005-12-02 12:30:00,8.47,8.47,8.46,8.46,45600.0,8.47,8.47,8.46,8.46,45600.0
2005-12-02 13:00:00,8.46,8.48,8.46,8.47,56800.0,8.46,8.48,8.46,8.47,56800.0
2005-12-02 13:30:00,8.47,8.51,8.47,8.49,78000.0,8.47,8.51,8.47,8.49,78000.0
2005-12-02 14:00:00,8.49,8.49,8.46,8.47,25600.0,8.49,8.49,8.46,8.47,25600.0
2005-12-02 14:30:00,8.46,8.46,8.43,8.43,343600.0,8.46,8.46,8.43,8.43,343600.0
2005-12-02 15:00:00,8.43,8.48,8.4,8.47,60400.0,8.43,8.48,8.4,8.47,60400.0
2005-12-02 15:30:00,8.46,8.47,8.4,8.43,223600.0,8.46,8.47,8.4,8.43,223600.0
2005-12-05 09:30:00,8.39,8.55,8.38,8.49,320000.0,8.39,8.55,8.38,8.49,320000.0
2005-12-05 10:00:00,8.49,8.49,8.41,8.43,80000.0,8.49,8.49,8.41,8.43,80000.0
2005-12-05 10:30:00,8.43,8.47,8.43,8.44,94400.0,8.43,8.47,8.43,8.44,94400.0
2005-12-05 11:00:00,8.44,8.46,8.44,8.44,52000.0,8.44,8.46,8.44,8.44,52000.0
2005-12-05 11:30:00,8.44,8.47,8.43,8.44,62400.0,8.44,8.47,8.43,8.44,62400.0
2005-12-05 12:00:00,8.44,8.45,8.44,8.45,35200.0,8.44,8.45,8.44,8.45,35200.0
2005-12-05 12:30:00,8.45,8.47,8.44,8.45,70400.0,8.45,8.47,8.44,8.45,70400.0
2005-12-05 13:00:00,8.45,8.47,8.45,8.47,20800.0,8.45,8.47,8.45,8.47,20800.0
2005-12-05 13:30:00,8.47,8.47,8.45,8.47,31200.0,8.47,8.47,8.45,8.47,31200.0
2005-12-05 14:00:00,8.46,8.47,8.44,8.47,195600.0,8.46,8.47,8.44,8.47,195600.0
2005-12-05 14:30:00,8.47,8.5,8.46,8.49,156800.0,8.47,8.5,8.46,8.49,156800.0
2005-12-05 15:00:00,8.49,8.5,8.46,8.46,114400.0,8.49,8.5,8.46,8.46,114400.0
2005-12-05 15:30:00,8.47,8.49,8.45,8.48,491200.0,8.47,8.49,8.45,8.48,491200.0
2005-12-06 09:30:00,8.5,8.57,8.48,8.55,449600.0,8.5,8.57,8.48,8.55,449600.0
2005-12-06 10:00:00,8.55,8.58,8.53,8.56,128400.0,8.55,8.58,8.53,8.56,128400.0
2005-12-06 10:30:00,8.56,8.68,8.56,8.61,181600.0,8.56,8.68,8.56,8.61,181600.0
2005-12-06 11:00:00,8.61,8.64,8.59,8.62,103200.0,8.61,8.64,8.59,8.62,103200.0
2005-12-06 11:30:00,8.62,8.63,8.58,8.58,26000.0,8.62,8.63,8.58,8.58,26000.0
2005-12-06 12:00:00,8.58,8.64,8.58,8.63,31600.0,8.58,8.64,8.58,8.63,31600.0
2005-12-06 12:30:00,8.63,8.63,8.62,8.63,86000.0,8.63,8.63,8.62,8.63,86000.0
2005-12-06 13:00:00,8.63,8.68,8.63,8.66,81200.0,8.63,8.68,8.63,8.66,81200.0
2005-12-06 13:30:00,8.67,8.68,8.65,8.65,36400.0,8.67,8.68,8.65,8.65,36400.0
2005-12-06 14:00:00,8.66,8.68,8.65,8.68,33600.0,8.66,8.68,8.65,8.68,33600.0
2005-12-06 14:30:00,8.67,8.7,8.67,8.69,95200.0,8.67,8.7,8.67,8.69,95200.0
2005-12-06 15:00:00,8.69,8.69,8.65,8.65,177600.0,8.69,8.69,8.65,8.65,177600.0
2005-12-06 15:30:00,8.66,8.67,8.61,8.63,223200.0,8.66,8.67,8.61,8.63,223200.0
2005-12-07 09:30:00,8.67,8.7,8.64,8.68,161600.0,8.67,8.7,8.64,8.68,161600.0
2005-12-07 10:00:00,8.68,8.69,8.65,8.65,167200.0,8.68,8.69,8.65,8.65,167200.0
2005-12-07 10:30:00,8.66,8.67,8.63,8.63,48000.0,8.66,8.67,8.63,8.63,48000.0
2005-12-07 11:00:00,8.63,8.66,8.6,8.61,166800.0,8.63,8.66,8.6,8.61,166800.0
2005-12-07 11:30:00,8.62,8.67,8.62,8.64,45200.0,8.62,8.67,8.62,8.64,45200.0
2005-12-07 12:00:00,8.64,8.66,8.62,8.62,28400.0,8.64,8.66,8.62,8.62,28400.0
2005-12-07 12:30:00,8.63,8.65,8.61,8.63,164800.0,8.63,8.65,8.61,8.63,164800.0
2005-12-07 13:00:00,8.64,8.64,8.63,8.63,49200.0,8.64,8.64,8.63,8.63,49200.0
2005-12-07 13:30:00,8.63,8.63,8.6,8.61,66400.0,8.63,8.63,8.6,8.61,66400.0
2005-12-07 14:00:00,8.61,8.62,8.6,8.61,54400.0,8.61,8.62,8.6,8.61,54400.0
2005-12-07 14:30:00,8.61,8.63,8.61,8.63,36800.0,8.61,8.63,8.61,8.63,36800.0
2005-12-07 15:00:00,8.63,8.63,8.51,8.55,217200.0,8.63,8.63,8.51,8.55,217200.0
2005-12-07 15:30:00,8.54,8.56,8.52,8.54,182000.0,8.54,8.56,8.52,8.54,182000.0
2005-12-08 09:30:00,8.5,8.51,8.31,8.34,166800.0,8.5,8.51,8.31,8.34,166800.0
2005-12-08 10:00:00,8.33,8.39,8.29,8.37,82400.0,8.33,8.39,8.29,8.37,82400.0
2005-12-08 10:30:00,8.38,8.39,8.36,8.39,52800.0,8.38,8.39,8.36,8.39,52800.0
2005-12-08 11:00:00,8.39,8.42,8.37,8.4,88000.0,8.39,8.42,8.37,8.4,88000.0
2005-12-08 11:30:00,8.4,8.42,8.39,8.42,29600.0,8.4,8.42,8.39,8.42,29600.0
2005-12-08 12:00:00,8.42,8.43,8.38,8.38,42800.0,8.42,8.43,8.38,8.38,42800.0
2005-12-08 12:30:00,8.38,8.4,8.36,8.37,122400.0,8.38,8.4,8.36,8.37,122400.0
2005-12-08 13:00:00,8.37,8.38,8.34,8.38,76800.0,8.37,8.38,8.34,8.38,76800.0
2005-12-08 13:30:00,8.38,8.38,8.36,8.37,39200.0,8.38,8.38,8.36,8.37,39200.0
2005-12-08 14:00:00,8.36,8.37,8.31,8.34,56400.0,8.36,8.37,8.31,8.34,56400.0
2005-12-08 14:30:00,8.33,8.38,8.33,8.37,32400.0,8.33,8.38,8.33,8.37,32400.0
2005-12-08 15:00:00,8.36,8.44,8.36,8.43,175600.0,8.36,8.44,8.36,8.43,175600.0
2005-12-08 15:30:00,8.43,8.46,8.4,8.46,340400.0,8.43,8.46,8.4,8.46,340400.0
2005-12-09 09:30:00,8.46,8.53,8.46,8.49,30000.0,8.46,8.53,8.46,8.49,30000.0
2005-12-09 10:00:00,8.49,8.51,8.47,8.49,16000.0,8.49,8.51,8.47,8.49,16000.0
2005-12-09 10:30:00,8.49,8.49,8.45,8.48,26800.0,8.49,8.49,8.45,8.48,26800.0
2005-12-09 11:00:00,8.48,8.52,8.48,8.49,21200.0,8.48,8.52,8.48,8.49,21200.0
2005-12-09 11:30:00,8.49,8.51,8.48,8.49,29200.0,8.49,8.51,8.48,8.49,29200.0
2005-12-09 12:00:00,8.5,8.5,8.45,8.46,18800.0,8.5,8.5,8.45,8.46,18800.0
2005-12-09 12:30:00,8.46,8.48,8.44,8.47,25600.0,8.46,8.48,8.44,8.47,25600.0
2005-12-09 13:00:00,8.47,8.48,8.44,8.45,21200.0,8.47,8.48,8.44,8.45,21200.0
2005-12-09 13:30:00,8.44,8.49,8.44,8.48,15200.0,8.44,8.49,8.44,8.48,15200.0
2005-12-09 14:00:00,8.47,8.51,8.47,8.51,45600.0,8.47,8.51,8.47,8.51,45600.0
2005-12-09 14:30:00,8.51,8.56,8.51,8.53,79600.0,8.51,8.56,8.51,8.53,79600.0
2005-12-09 15:00:00,8.55,8.55,8.54,8.55,12800.0,8.55,8.55,8.54,8.55,12800.0
2005-12-09 15:30:00,8.55,8.55,8.49,8.51,95200.0,8.55,8.55,8.49,8.51,95200.0
2005-12-12 09:30:00,8.53,8.59,8.53,8.57,27200.0,8.53,8.59,8.53,8.57,27200.0
2005-12-12 10:00:00,8.58,8.59,8.57,8.59,20000.0,8.58,8.59,8.57,8.59,20000.0
2005-12-12 10:30:00,8.59,8.59,8.48,8.48,47200.0,8.59,8.59,8.48,8.48,47200.0
2005-12-12 11:00:00,8.48,8.49,8.44,8.45,87200.0,8.48,8.49,8.44,8.45,87200.0
2005-12-12 11:30:00,8.45,8.45,8.44,8.44,30000.0,8.45,8.45,8.44,8.44,30000.0
2005-12-12 12:00:00,8.43,8.44,8.4,8.41,56000.0,8.43,8.44,8.4,8.41,56000.0
2005-12-12 12:30:00,8.42,8.46,8.41,8.45,25600.0,8.42,8.46,8.41,8.45,25600.0
2005-12-12 13:00:00,8.44,8.44,8.39,8.43,48000.0,8.44,8.44,8.39,8.43,48000.0
2005-12-12 13:30:00,8.43,8.43,8.41,8.43,35600.0,8.43,8.43,8.41,8.43,35600.0
2005-12-12 14:00:00,8.44,8.49,8.4,8.47,145600.0,8.44,8.49,8.4,8.47,145600.0
2005-12-12 14:30:00,8.47,8.49,8.47,8.48,38800.0,8.47,8.49,8.47,8.48,38800.0
2005-12-12 15:00:00,8.48,8.5,8.48,8.5,50400.0,8.48,8.5,8.48,8.5,50400.0
2005-12-12 15:30:00,8.51,8.54,8.49,8.49,119200.0,8.51,8.54,8.49,8.49,119200.0
2005-12-13 09:30:00,8.48,8.57,8.46,8.47,88000.0,8.48,8.57,8.46,8.47,88000.0
2005-12-13 10:00:00,8.47,8.51,8.46,8.5,117200.0,8.47,8.51,8.46,8.5,117200.0
2005-12-13 10:30:00,8.5,8.51,8.48,8.48,17600.0,8.5,8.51,8.48,8.48,17600.0
2005-12-13 11:00:00,8.47,8.5,8.45,8.48,23200.0,8.47,8.5,8.45,8.48,23200.0
2005-12-13 11:30:00,8.48,8.5,8.47,8.49,53200.0,8.48,8.5,8.47,8.49,53200.0
2005-12-13 12:00:00,8.49,8.49,8.47,8.49,25200.0,8.49,8.49,8.47,8.49,25200.0
2005-12-13 12:30:00,8.49,8.51,8.47,8.47,50000.0,8.49,8.51,8.47,8.47,50000.0
2005-12-13 13:00:00,8.47,8.47,8.43,8.44,26000.0,8.47,8.47,8.43,8.44,26000.0
2005-12-13 13:30:00,8.44,8.47,8.44,8.46,61600.0,8.44,8.47,8.44,8.46,61600.0
2005-12-13 14:00:00,8.46,8.49,8.44,8.47,76400.0,8.46,8.49,8.44,8.47,76400.0
2005-12-13 14:30:00,8.47,8.49,8.45,8.47,118800.0,8.47,8.49,8.45,8.47,118800.0
2005-12-13 15:00:00,8.47,8.49,8.45,8.48,306000.0,8.47,8.49,8.45,8.48,306000.0
2005-12-13 15:30:00,8.48,8.54,8.47,8.51,184800.0,8.48,8.54,8.47,8.51,184800.0
2005-12-14 09:30:00,8.48,8.54,8.47,8.52,55200.0,8.48,8.54,8.47,8.52,55200.0
2005-12-14 10:00:00,8.51,8.53,8.5,8.5,66000.0,8.51,8.53,8.5,8.5,66000.0
2005-12-14 10:30:00,8.51,8.52,8.5,8.51,40800.0,8.51,8.52,8.5,8.51,40800.0
2005-12-14 11:00:00,8.51,8.51,8.5,8.5,64000.0,8.51,8.51,8.5,8.5,64000.0
2005-12-14 11:30:00,8.5,8.52,8.5,8.51,204400.0,8.5,8.52,8.5,8.51,204400.0
2005-12-14 12:00:00,8.51,8.53,8.5,8.52,40000.0,8.51,8.53,8.5,8.52,40000.0
2005-12-14 12:30:00,8.53,8.53,8.5,8.52,22800.0,8.53,8.53,8.5,8.52,22800.0
2005-12-14 13:00:00,8.53,8.53,8.51,8.51,10400.0,8.53,8.53,8.51,8.51,10400.0
2005-12-14 13:30:00,8.52,8.56,8.52,8.54,132400.0,8.52,8.56,8.52,8.54,132400.0
2005-12-14 14:00:00,8.54,8.57,8.53,8.54,164000.0,8.54,8.57,8.53,8.54,164000.0
2005-12-14 14:30:00,8.55,8.57,8.54,8.55,263200.0,8.55,8.57,8.54,8.55,263200.0
2005-12-14 15:00:00,8.55,8.55,8.53,8.55,87600.0,8.55,8.55,8.53,8.55,87600.0
2005-12-14 15:30:00,8.55,8.57,8.53,8.55,325200.0,8.55,8.57,8.53,8.55,325200.0
2005-12-15 09:30:00,8.54,8.57,8.53,8.53,28800.0,8.54,8.57,8.53,8.53,28800.0
2005-12-15 10:00:00,8.53,8.55,8.49,8.5,65600.0,8.53,8.55,8.49,8.5,65600.0
2005-12-15 10:30:00,8.49,8.53,8.49,8.51,60800.0,8.49,8.53,8.49,8.51,60800.0
2005-12-15 11:00:00,8.51,8.53,8.5,8.5,42400.0,8.51,8.53,8.5,8.5,42400.0
2005-12-15 11:30:00,8.5,8.53,8.49,8.53,64400.0,8.5,8.53,8.49,8.53,64400.0
2005-12-15 12:00:00,8.52,8.55,8.52,8.54,41600.0,8.52,8.55,8.52,8.54,41600.0
2005-12-15 12:30:00,8.54,8.6,8.54,8.59,66000.0,8.54,8.6,8.54,8.59,66000.0
2005-12-15 13:00:00,8.59,8.59,8.54,8.57,48000.0,8.59,8.59,8.54,8.57,48000.0
2005-12-15 13:30:00,8.57,8.6,8.56,8.57,35600.0,8.57,8.6,8.56,8.57,35600.0
2005-12-15 14:00:00,8.57,8.6,8.56,8.57,52400.0,8.57,8.6,8.56,8.57,52400.0
2005-12-15 14:30:00,8.56,8.56,8.53,8.54,54800.0,8.56,8.56,8.53,8.54,54800.0
2005-12-15 15:00:00,8.54,8.6,8.54,8.56,140400.0,8.54,8.6,8.54,8.56,140400.0
2005-12-15 15:30:00,8.56,8.61,8.56,8.6,182800.0,8.56,8.61,8.56,8.6,182800.0
2005-12-16 09:30:00,8.63,8.65,8.61,8.65,74000.0,8.63,8.65,8.61,8.65,74000.0
2005-12-16 10:00:00,8.65,8.65,8.62,8.63,15200.0,8.65,8.65,8.62,8.63,15200.0
2005-12-16 10:30:00,8.62,8.63,8.59,8.61,16400.0,8.62,8.63,8.59,8.61,16400.0
2005-12-16 11:00:00,8.62,8.63,8.58,8.62,27600.0,8.62,8.63,8.58,8.62,27600.0
2005-12-16 11:30:00,8.62,8.62,8.58,8.6,26000.0,8.62,8.62,8.58,8.6,26000.0
2005-12-16 12:00:00,8.6,8.63,8.58,8.59,19600.0,8.6,8.63,8.58,8.59,19600.0
2005-12-16 12:30:00,8.59,8.6,8.58,8.59,45600.0,8.59,8.6,8.58,8.59,45600.0
2005-12-16 13:00:00,8.58,8.59,8.58,8.59,68800.0,8.58,8.59,8.58,8.59,68800.0
2005-12-16 13:30:00,8.59,8.62,8.58,8.6,26000.0,8.59,8.62,8.58,8.6,26000.0
2005-12-16 14:00:00,8.6,8.63,8.59,8.62,91600.0,8.6,8.63,8.59,8.62,91600.0
2005-12-16 14:30:00,8.62,8.65,8.59,8.6,64800.0,8.62,8.65,8.59,8.6,64800.0
2005-12-16 15:00:00,8.59,8.62,8.58,8.59,186800.0,8.59,8.62,8.58,8.59,186800.0
2005-12-16 15:30:00,8.6,8.63,8.59,8.63,466800.0,8.6,8.63,8.59,8.63,466800.0
2005-12-19 09:30:00,8.59,8.68,8.58,8.59,75200.0,8.59,8.68,8.58,8.59,75200.0
2005-12-19 10:00:00,8.59,8.59,8.54,8.56,46000.0,8.59,8.59,8.54,8.56,46000.0
2005-12-19 10:30:00,8.54,8.58,8.54,8.56,18000.0,8.54,8.58,8.54,8.56,18000.0
2005-12-19 11:00:00,8.56,8.56,8.55,8.55,10400.0,8.56,8.56,8.55,8.55,10400.0
2005-12-19 11:30:00,8.55,8.64,8.55,8.62,66400.0,8.55,8.64,8.55,8.62,66400.0
2005-12-19 12:00:00,8.62,8.62,8.55,8.58,32800.0,8.62,8.62,8.55,8.58,32800.0
2005-12-19 12:30:00,8.57,8.61,8.56,8.61,74800.0,8.57,8.61,8.56,8.61,74800.0
2005-12-19 13:00:00,8.6,8.62,8.6,8.6,63600.0,8.6,8.62,8.6,8.6,63600.0
2005-12-19 13:30:00,8.61,8.63,8.59,8.63,106000.0,8.61,8.63,8.59,8.63,106000.0
2005-12-19 14:00:00,8.62,8.63,8.59,8.61,106000.0,8.62,8.63,8.59,8.61,106000.0
2005-12-19 14:30:00,8.61,8.61,8.58,8.58,76000.0,8.61,8.61,8.58,8.58,76000.0
2005-12-19 15:00:00,8.58,8.58,8.54,8.56,63200.0,8.58,8.58,8.54,8.56,63200.0
2005-12-19 15:30:00,8.56,8.58,8.55,8.58,248800.0,8.56,8.58,8.55,8.58,248800.0
2005-12-20 09:30:00,8.55,8.55,8.44,8.46,118400.0,8.55,8.55,8.44,8.46,118400.0
2005-12-20 10:00:00,8.45,8.5,8.45,8.45,173200.0,8.45,8.5,8.45,8.45,173200.0
2005-12-20 10:30:00,8.44,8.47,8.44,8.46,96000.0,8.44,8.47,8.44,8.46,96000.0
2005-12-20 11:00:00,8.46,8.47,8.45,8.46,28400.0,8.46,8.47,8.45,8.46,28400.0
2005-12-20 11:30:00,8.46,8.47,8.46,8.46,128000.0,8.46,8.47,8.46,8.46,128000.0
2005-12-20 12:00:00,8.46,8.46,8.44,8.45,96400.0,8.46,8.46,8.44,8.45,96400.0
2005-12-20 12:30:00,8.45,8.5,8.45,8.49,186000.0,8.45,8.5,8.45,8.49,186000.0
2005-12-20 13:00:00,8.49,8.51,8.48,8.49,50800.0,8.49,8.51,8.48,8.49,50800.0
2005-12-20 13:30:00,8.47,8.48,8.46,8.46,41600.0,8.47,8.48,8.46,8.46,41600.0
2005-12-20 14:00:00,8.46,8.49,8.44,8.46,154000.0,8.46,8.49,8.44,8.46,154000.0
2005-12-20 14:30:00,8.46,8.49,8.46,8.47,114400.0,8.46,8.49,8.46,8.47,114400.0
2005-12-20 15:00:00,8.47,8.5,8.46,8.46,141600.0,8.47,8.5,8.46,8.46,141600.0
2005-12-20 15:30:00,8.47,8.5,8.46,8.5,231200.0,8.47,8.5,8.46,8.5,231200.0
2005-12-21 09:30:00,8.45,8.51,8.45,8.47,47200.0,8.45,8.51,8.45,8.47,47200.0
2005-12-21 10:00:00,8.47,8.48,8.43,8.47,49200.0,8.47,8.48,8.43,8.47,49200.0
2005-12-21 10:30:00,8.46,8.48,8.46,8.47,36400.0,8.46,8.48,8.46,8.47,36400.0
2005-12-21 11:00:00,8.48,8.5,8.47,8.49,13600.0,8.48,8.5,8.47,8.49,13600.0
2005-12-21 11:30:00,8.5,8.58,8.5,8.57,34800.0,8.5,8.58,8.5,8.57,34800.0
2005-12-21 12:00:00,8.58,8.59,8.56,8.59,32000.0,8.58,8.59,8.56,8.59,32000.0
2005-12-21 12:30:00,8.58,8.63,8.58,8.61,34000.0,8.58,8.63,8.58,8.61,34000.0
2005-12-21 13:00:00,8.61,8.63,8.59,8.59,8000.0,8.61,8.63,8.59,8.59,8000.0
2005-12-21 13:30:00,8.59,8.59,8.54,8.55,50000.0,8.59,8.59,8.54,8.55,50000.0
2005-12-21 14:00:00,8.54,8.55,8.54,8.54,11200.0,8.54,8.55,8.54,8.54,11200.0
2005-12-21 14:30:00,8.55,8.56,8.54,8.55,108400.0,8.55,8.56,8.54,8.55,108400.0
2005-12-21 15:00:00,8.55,8.56,8.54,8.55,73200.0,8.55,8.56,8.54,8.55,73200.0
2005-12-21 15:30:00,8.55,8.58,8.53,8.58,242800.0,8.55,8.58,8.53,8.58,242800.0
2005-12-22 09:30:00,8.52,8.57,8.52,8.56,24000.0,8.52,8.57,8.52,8.56,24000.0
2005-12-22 10:00:00,8.56,8.56,8.52,8.52,18000.0,8.56,8.56,8.52,8.52,18000.0
2005-12-22 10:30:00,8.51,8.53,8.51,8.51,42800.0,8.51,8.53,8.51,8.51,42800.0
2005-12-22 11:00:00,8.51,8.52,8.51,8.52,61200.0,8.51,8.52,8.51,8.52,61200.0
2005-12-22 11:30:00,8.52,8.52,8.49,8.51,105600.0,8.52,8.52,8.49,8.51,105600.0
2005-12-22 12:00:00,8.51,8.53,8.48,8.51,134000.0,8.51,8.53,8.48,8.51,134000.0
2005-12-22 12:30:00,8.51,8.51,8.49,8.5,40800.0,8.51,8.51,8.49,8.5,40800.0
2005-12-22 13:00:00,8.5,8.51,8.49,8.5,72000.0,8.5,8.51,8.49,8.5,72000.0
2005-12-22 13:30:00,8.5,8.51,8.5,8.5,72000.0,8.5,8.51,8.5,8.5,72000.0
2005-12-22 14:00:00,8.5,8.51,8.49,8.5,31600.0,8.5,8.51,8.49,8.5,31600.0
2005-12-22 14:30:00,8.5,8.51,8.5,8.51,54800.0,8.5,8.51,8.5,8.51,54800.0
2005-12-22 15:00:00,8.51,8.53,8.51,8.53,91600.0,8.51,8.53,8.51,8.53,91600.0
2005-12-22 15:30:00,8.53,8.62,8.53,8.59,175200.0,8.53,8.62,8.53,8.59,175200.0
2005-12-23 09:30:00,8.55,8.65,8.55,8.6,52400.0,8.55,8.65,8.55,8.6,52400.0
2005-12-23 10:00:00,8.6,8.64,8.59,8.63,30000.0,8.6,8.64,8.59,8.63,30000.0
2005-12-23 10:30:00,8.63,8.65,8.63,8.64,63600.0,8.63,8.65,8.63,8.64,63600.0
2005-12-23 11:00:00,8.64,8.65,8.64,8.65,6400.0,8.64,8.65,8.64,8.65,6400.0
2005-12-23 11:30:00,8.64,8.67,8.64,8.67,39200.0,8.64,8.67,8.64,8.67,39200.0
2005-12-23 12:00:00,8.67,8.67,8.64,8.64,49200.0,8.67,8.67,8.64,8.64,49200.0
2005-12-23 12:30:00,8.65,8.67,8.65,8.67,18800.0,8.65,8.67,8.65,8.67,18800.0
2005-12-23 13:00:00,8.67,8.68,8.66,8.68,17600.0,8.67,8.68,8.66,8.68,17600.0
2005-12-23 13:30:00,8.68,8.68,8.64,8.65,17200.0,8.68,8.68,8.64,8.65,17200.0
2005-12-23 14:00:00,8.64,8.64,8.63,8.64,6800.0,8.64,8.64,8.63,8.64,6800.0
2005-12-23 14:30:00,8.65,8.68,8.65,8.65,14400.0,8.65,8.68,8.65,8.65,14400.0
2005-12-23 15:00:00,8.66,8.69,8.64,8.65,27600.0,8.66,8.69,8.64,8.65,27600.0
2005-12-23 15:30:00,8.65,8.65,8.63,8.65,29200.0,8.65,8.65,8.63,8.65,29200.0
2005-12-27 09:30:00,8.64,8.7,8.61,8.61,116000.0,8.64,8.7,8.61,8.61,116000.0
2005-12-27 10:00:00,8.62,8.65,8.57,8.57,15200.0,8.62,8.65,8.57,8.57,15200.0
2005-12-27 10:30:00,8.58,8.65,8.58,8.62,45200.0,8.58,8.65,8.58,8.62,45200.0
2005-12-27 11:00:00,8.59,8.6,8.56,8.59,50000.0,8.59,8.6,8.56,8.59,50000.0
2005-12-27 11:30:00,8.59,8.59,8.56,8.58,25600.0,8.59,8.59,8.56,8.58,25600.0
2005-12-27 12:00:00,8.59,8.59,8.55,8.56,16800.0,8.59,8.59,8.55,8.56,16800.0
2005-12-27 12:30:00,8.56,8.6,8.56,8.56,28400.0,8.56,8.6,8.56,8.56,28400.0
2005-12-27 13:00:00,8.56,8.58,8.53,8.53,30800.0,8.56,8.58,8.53,8.53,30800.0
2005-12-27 13:30:00,8.53,8.53,8.48,8.51,57600.0,8.53,8.53,8.48,8.51,57600.0
2005-12-27 14:00:00,8.51,8.51,8.49,8.5,34400.0,8.51,8.51,8.49,8.5,34400.0
2005-12-27 14:30:00,8.5,8.5,8.49,8.49,31600.0,8.5,8.5,8.49,8.49,31600.0
2005-12-27 15:00:00,8.49,8.5,8.47,8.5,85600.0,8.49,8.5,8.47,8.5,85600.0
2005-12-27 15:30:00,8.5,8.5,8.45,8.5,93200.0,8.5,8.5,8.45,8.5,93200.0
2005-12-28 09:30:00,8.53,8.53,8.39,8.43,109600.0,8.53,8.53,8.39,8.43,109600.0
2005-12-28 10:00:00,8.44,8.44,8.37,8.38,48400.0,8.44,8.44,8.37,8.38,48400.0
2005-12-28 10:30:00,8.38,8.38,8.37,8.38,41200.0,8.38,8.38,8.37,8.38,41200.0
2005-12-28 11:00:00,8.37,8.38,8.35,8.36,50000.0,8.37,8.38,8.35,8.36,50000.0
2005-12-28 11:30:00,8.36,8.42,8.36,8.4,120000.0,8.36,8.42,8.36,8.4,120000.0
2005-12-28 12:00:00,8.41,8.42,8.4,8.41,129200.0,8.41,8.42,8.4,8.41,129200.0
2005-12-28 12:30:00,8.41,8.44,8.4,8.44,146000.0,8.41,8.44,8.4,8.44,146000.0
2005-12-28 13:00:00,8.43,8.47,8.43,8.47,54800.0,8.43,8.47,8.43,8.47,54800.0
2005-12-28 13:30:00,8.46,8.5,8.44,8.48,204400.0,8.46,8.5,8.44,8.48,204400.0
2005-12-28 14:00:00,8.48,8.51,8.48,8.51,129600.0,8.48,8.51,8.48,8.51,129600.0
2005-12-28 14:30:00,8.51,8.53,8.51,8.52,95200.0,8.51,8.53,8.51,8.52,95200.0
2005-12-28 15:00:00,8.52,8.53,8.49,8.53,196800.0,8.52,8.53,8.49,8.53,196800.0
2005-12-28 15:30:00,8.53,8.53,8.49,8.5,120400.0,8.53,8.53,8.49,8.5,120400.0
2005-12-29 09:30:00,8.47,8.7,8.47,8.62,116000.0,8.47,8.7,8.47,8.62,116000.0
2005-12-29 10:00:00,8.63,8.64,8.58,8.63,64000.0,8.63,8.64,8.58,8.63,64000.0
2005-12-29 10:30:00,8.63,8.64,8.63,8.64,90800.0,8.63,8.64,8.63,8.64,90800.0
2005-12-29 11:00:00,8.64,8.67,8.64,8.65,44000.0,8.64,8.67,8.64,8.65,44000.0
2005-12-29 11:30:00,8.65,8.7,8.65,8.68,109600.0,8.65,8.7,8.65,8.68,109600.0
2005-12-29 12:00:00,8.68,8.74,8.68,8.7,67200.0,8.68,8.74,8.68,8.7,67200.0
2005-12-29 12:30:00,8.69,8.78,8.69,8.78,136400.0,8.69,8.78,8.69,8.78,136400.0
2005-12-29 13:00:00,8.78,8.81,8.73,8.8,140000.0,8.78,8.81,8.73,8.8,140000.0
2005-12-29 13:30:00,8.8,8.81,8.74,8.77,118400.0,8.8,8.81,8.74,8.77,118400.0
2005-12-29 14:00:00,8.76,9.49,8.76,9.04,1050400.0,8.76,9.49,8.76,9.04,1050400.0
2005-12-29 14:30:00,9.04,9.08,8.9,8.91,526400.0,9.04,9.08,8.9,8.91,526400.0
2005-12-29 15:00:00,8.92,8.95,8.88,8.9,288800.0,8.92,8.95,8.88,8.9,288800.0
2005-12-29 15:30:00,8.9,8.97,8.9,8.96,355600.0,8.9,8.97,8.9,8.96,355600.0
2005-12-30 09:30:00,8.92,8.96,8.85,8.87,96800.0,8.92,8.96,8.85,8.87,96800.0
2005-12-30 10:00:00,8.86,8.87,8.8,8.82,39200.0,8.86,8.87,8.8,8.82,39200.0
2005-12-30 10:30:00,8.81,8.85,8.78,8.81,59600.0,8.81,8.85,8.78,8.81,59600.0
2005-12-30 11:00:00,8.83,9.02,8.81,8.96,98400.0,8.83,9.02,8.81,8.96,98400.0
2005-12-30 11:30:00,8.97,8.97,8.85,8.86,30400.0,8.97,8.97,8.85,8.86,30400.0
2005-12-30 12:00:00,8.84,8.97,8.84,8.9,162800.0,8.84,8.97,8.84,8.9,162800.0
2005-12-30 12:30:00,8.9,8.9,8.88,8.89,5600.0,8.9,8.9,8.88,8.89,5600.0
2005-12-30 13:00:00,8.9,8.9,8.8,8.82,27200.0,8.9,8.9,8.8,8.82,27200.0
2005-12-30 13:30:00,8.83,8.89,8.83,8.88,20800.0,8.83,8.89,8.83,8.88,20800.0
2005-12-30 14:00:00,8.87,8.88,8.79,8.8,31600.0,8.87,8.88,8.79,8.8,31600.0
2005-12-30 14:30:00,8.8,8.83,8.79,8.82,42800.0,8.8,8.83,8.79,8.82,42800.0
2005-12-30 15:00:00,8.83,8.86,8.83,8.86,35200.0,8.83,8.86,8.83,8.86,35200.0
2005-12-30 15:30:00,8.85,8.89,8.83,8.88,202000.0,8.85,8.89,8.83,8.88,202000.0
2006-01-03 09:30:00,8.89,9.01,8.84,8.98,236000.0,8.89,9.01,8.84,8.98,236000.0
2006-01-03 10:00:00,8.97,8.97,8.87,8.88,168400.0,8.97,8.97,8.87,8.88,168400.0
2006-01-03 10:30:00,8.89,8.91,8.87,8.91,172800.0,8.89,8.91,8.87,8.91,172800.0
2006-01-03 11:00:00,8.9,8.95,8.89,8.91,76800.0,8.9,8.95,8.89,8.91,76800.0
2006-01-03 11:30:00,8.9,8.93,8.89,8.93,40000.0,8.9,8.93,8.89,8.93,40000.0
2006-01-03 12:00:00,8.92,9.02,8.92,9.0,105600.0,8.92,9.02,8.92,9.0,105600.0
2006-01-03 12:30:00,9.0,9.04,9.0,9.02,38400.0,9.0,9.04,9.0,9.02,38400.0
2006-01-03 13:00:00,9.02,9.03,8.97,9.0,117600.0,9.02,9.03,8.97,9.0,117600.0
2006-01-03 13:30:00,9.0,9.0,8.95,8.95,31600.0,9.0,9.0,8.95,8.95,31600.0
2006-01-03 14:00:00,8.95,9.04,8.95,9.03,66000.0,8.95,9.04,8.95,9.03,66000.0
2006-01-03 14:30:00,9.03,9.03,8.97,8.99,153200.0,9.03,9.03,8.97,8.99,153200.0
2006-01-03 15:00:00,8.99,9.03,8.98,9.03,268800.0,8.99,9.03,8.98,9.03,268800.0
2006-01-03 15:30:00,9.03,9.03,8.99,9.0,285600.0,9.03,9.03,8.99,9.0,285600.0
2006-01-04 09:30:00,9.01,9.02,8.91,8.91,82000.0,9.01,9.02,8.91,8.91,82000.0
2006-01-04 10:00:00,8.91,9.02,8.9,9.02,60400.0,8.91,9.02,8.9,9.02,60400.0
2006-01-04 10:30:00,9.0,9.1,8.99,9.07,158000.0,9.0,9.1,8.99,9.07,158000.0
2006-01-04 11:00:00,9.07,9.08,8.99,9.02,67200.0,9.07,9.08,8.99,9.02,67200.0
2006-01-04 11:30:00,9.02,9.05,8.99,9.04,32400.0,9.02,9.05,8.99,9.04,32400.0
2006-01-04 12:00:00,9.05,9.05,9.02,9.03,36800.0,9.05,9.05,9.02,9.03,36800.0
2006-01-04 12:30:00,9.04,9.05,8.99,9.0,24000.0,9.04,9.05,8.99,9.0,24000.0
2006-01-04 13:00:00,9.0,9.01,8.99,9.0,38400.0,9.0,9.01,8.99,9.0,38400.0
2006-01-04 13:30:00,9.01,9.02,9.0,9.01,32800.0,9.01,9.02,9.0,9.01,32800.0
2006-01-04 14:00:00,9.02,9.05,8.97,9.0,36400.0,9.02,9.05,8.97,9.0,36400.0
2006-01-04 14:30:00,9.0,9.05,8.99,9.02,56000.0,9.0,9.05,8.99,9.02,56000.0
2006-01-04 15:00:00,9.01,9.05,8.99,9.02,85600.0,9.01,9.05,8.99,9.02,85600.0
2006-01-04 15:30:00,9.02,9.05,9.02,9.03,93600.0,9.02,9.05,9.02,9.03,93600.0
2006-01-05 09:30:00,8.99,9.05,8.95,8.98,55600.0,8.99,9.05,8.95,8.98,55600.0
2006-01-05 10:00:00,8.96,9.09,8.96,9.04,97600.0,8.96,9.09,8.96,9.04,97600.0
2006-01-05 10:30:00,9.05,9.08,8.98,8.98,57200.0,9.05,9.08,8.98,8.98,57200.0
2006-01-05 11:00:00,8.97,9.0,8.97,8.98,38000.0,8.97,9.0,8.97,8.98,38000.0
2006-01-05 11:30:00,8.98,8.99,8.96,8.96,36800.0,8.98,8.99,8.96,8.96,36800.0
2006-01-05 12:00:00,8.97,8.98,8.95,8.97,26400.0,8.97,8.98,8.95,8.97,26400.0
2006-01-05 12:30:00,8.97,8.97,8.95,8.96,43600.0,8.97,8.97,8.95,8.96,43600.0
2006-01-05 13:00:00,8.96,8.96,8.95,8.95,74800.0,8.96,8.96,8.95,8.95,74800.0
2006-01-05 13:30:00,8.95,8.97,8.95,8.97,90800.0,8.95,8.97,8.95,8.97,90800.0
2006-01-05 14:00:00,8.98,8.99,8.95,8.97,64400.0,8.98,8.99,8.95,8.97,64400.0
2006-01-05 14:30:00,8.97,8.99,8.96,8.98,75600.0,8.97,8.99,8.96,8.98,75600.0
2006-01-05 15:00:00,8.98,8.99,8.97,8.99,46800.0,8.98,8.99,8.97,8.99,46800.0
2006-01-05 15:30:00,8.98,9.0,8.97,8.98,92800.0,8.98,9.0,8.97,8.98,92800.0
2006-01-06 09:30:00,8.95,9.02,8.88,8.98,56400.0,8.95,9.02,8.88,8.98,56400.0
2006-01-06 10:00:00,8.96,8.98,8.91,8.92,60400.0,8.96,8.98,8.91,8.92,60400.0
2006-01-06 10:30:00,8.94,8.99,8.94,8.96,35600.0,8.94,8.99,8.94,8.96,35600.0
2006-01-06 11:00:00,8.96,8.99,8.95,8.99,26800.0,8.96,8.99,8.95,8.99,26800.0
2006-01-06 11:30:00,8.99,8.99,8.96,8.97,14800.0,8.99,8.99,8.96,8.97,14800.0
2006-01-06 12:00:00,8.97,8.99,8.96,8.98,88000.0,8.97,8.99,8.96,8.98,88000.0
2006-01-06 12:30:00,8.97,8.97,8.96,8.96,16400.0,8.97,8.97,8.96,8.96,16400.0
2006-01-06 13:00:00,8.96,8.96,8.91,8.96,49200.0,8.96,8.96,8.91,8.96,49200.0
2006-01-06 13:30:00,8.96,8.99,8.96,8.98,35600.0,8.96,8.99,8.96,8.98,35600.0
2006-01-06 14:00:00,8.98,9.06,8.96,9.02,81600.0,8.98,9.06,8.96,9.02,81600.0
2006-01-06 14:30:00,9.02,9.05,8.99,9.05,40000.0,9.02,9.05,8.99,9.05,40000.0
2006-01-06 15:00:00,9.05,9.09,9.05,9.07,67600.0,9.05,9.09,9.05,9.07,67600.0
2006-01-06 15:30:00,9.07,9.1,9.06,9.07,66000.0,9.07,9.1,9.06,9.07,66000.0
2006-01-09 09:30:00,8.98,9.05,8.95,9.03,85200.0,8.98,9.05,8.95,9.03,85200.0
2006-01-09 10:00:00,9.03,9.05,8.96,8.97,55600.0,9.03,9.05,8.96,8.97,55600.0
2006-01-09 10:30:00,8.97,8.98,8.95,8.95,177200.0,8.97,8.98,8.95,8.95,177200.0
2006-01-09 11:00:00,8.95,8.95,8.87,8.94,144400.0,8.95,8.95,8.87,8.94,144400.0
2006-01-09 11:30:00,8.94,9.04,8.94,9.04,74400.0,8.94,9.04,8.94,9.04,74400.0
2006-01-09 12:00:00,9.04,9.04,9.01,9.02,20400.0,9.04,9.04,9.01,9.02,20400.0
2006-01-09 12:30:00,9.01,9.04,9.01,9.01,18800.0,9.01,9.04,9.01,9.01,18800.0
2006-01-09 13:00:00,9.01,9.05,9.0,9.04,47600.0,9.01,9.05,9.0,9.04,47600.0
2006-01-09 13:30:00,9.05,9.13,9.05,9.11,160800.0,9.05,9.13,9.05,9.11,160800.0
2006-01-09 14:00:00,9.11,9.17,9.11,9.13,92800.0,9.11,9.17,9.11,9.13,92800.0
2006-01-09 14:30:00,9.13,9.15,9.11,9.13,61200.0,9.13,9.15,9.11,9.13,61200.0
2006-01-09 15:00:00,9.13,9.14,9.13,9.13,52000.0,9.13,9.14,9.13,9.13,52000.0
2006-01-09 15:30:00,9.13,9.21,9.13,9.18,154800.0,9.13,9.21,9.13,9.18,154800.0
2006-01-10 09:30:00,9.11,9.22,9.11,9.22,112800.0,9.11,9.22,9.11,9.22,112800.0
2006-01-10 10:00:00,9.2,9.29,9.2,9.27,118800.0,9.2,9.29,9.2,9.27,118800.0
2006-01-10 10:30:00,9.27,9.3,9.25,9.25,47600.0,9.27,9.3,9.25,9.25,47600.0
2006-01-10 11:00:00,9.25,9.28,9.24,9.24,44000.0,9.25,9.28,9.24,9.24,44000.0
2006-01-10 11:30:00,9.24,9.36,9.24,9.36,97200.0,9.24,9.36,9.24,9.36,97200.0
2006-01-10 12:00:00,9.36,9.41,9.36,9.4,94800.0,9.36,9.41,9.36,9.4,94800.0
2006-01-10 12:30:00,9.4,9.41,9.38,9.4,83200.0,9.4,9.41,9.38,9.4,83200.0
2006-01-10 13:00:00,9.4,9.4,9.39,9.39,86400.0,9.4,9.4,9.39,9.39,86400.0
2006-01-10 13:30:00,9.39,9.4,9.35,9.35,102000.0,9.39,9.4,9.35,9.35,102000.0
2006-01-10 14:00:00,9.36,9.37,9.33,9.34,92400.0,9.36,9.37,9.33,9.34,92400.0
2006-01-10 14:30:00,9.35,9.39,9.33,9.36,84400.0,9.35,9.39,9.33,9.36,84400.0
2006-01-10 15:00:00,9.36,9.43,9.36,9.43,137600.0,9.36,9.43,9.36,9.43,137600.0
2006-01-10 15:30:00,9.43,9.43,9.37,9.43,151600.0,9.43,9.43,9.37,9.43,151600.0
2006-01-11 09:30:00,9.39,9.56,9.38,9.56,116400.0,9.39,9.56,9.38,9.56,116400.0
2006-01-11 10:00:00,9.54,9.58,9.52,9.55,61600.0,9.54,9.58,9.52,9.55,61600.0
2006-01-11 10:30:00,9.55,9.55,9.47,9.49,62800.0,9.55,9.55,9.47,9.49,62800.0
2006-01-11 11:00:00,9.48,9.49,9.44,9.44,32000.0,9.48,9.49,9.44,9.44,32000.0
2006-01-11 11:30:00,9.45,9.47,9.41,9.41,30000.0,9.45,9.47,9.41,9.41,30000.0
2006-01-11 12:00:00,9.41,9.48,9.41,9.44,64400.0,9.41,9.48,9.41,9.44,64400.0
2006-01-11 12:30:00,9.44,9.47,9.35,9.47,70400.0,9.44,9.47,9.35,9.47,70400.0
2006-01-11 13:00:00,9.47,9.47,9.4,9.4,21200.0,9.47,9.47,9.4,9.4,21200.0
2006-01-11 13:30:00,9.4,9.46,9.4,9.46,32400.0,9.4,9.46,9.4,9.46,32400.0
2006-01-11 14:00:00,9.45,9.46,9.45,9.45,14800.0,9.45,9.46,9.45,9.45,14800.0
2006-01-11 14:30:00,9.43,9.49,9.43,9.47,189600.0,9.43,9.49,9.43,9.47,189600.0
2006-01-11 15:00:00,9.47,9.48,9.44,9.47,119200.0,9.47,9.48,9.44,9.47,119200.0
2006-01-11 15:30:00,9.47,9.5,9.43,9.47,277200.0,9.47,9.5,9.43,9.47,277200.0
2006-01-12 09:30:00,9.38,9.42,9.29,9.33,124000.0,9.38,9.42,9.29,9.33,124000.0
2006-01-12 10:00:00,9.33,9.34,9.29,9.33,79600.0,9.33,9.34,9.29,9.33,79600.0
2006-01-12 10:30:00,9.33,9.34,9.28,9.31,59200.0,9.33,9.34,9.28,9.31,59200.0
2006-01-12 11:00:00,9.32,9.34,9.31,9.32,109200.0,9.32,9.34,9.31,9.32,109200.0
2006-01-12 11:30:00,9.32,9.34,9.3,9.32,50800.0,9.32,9.34,9.3,9.32,50800.0
2006-01-12 12:00:00,9.32,9.38,9.31,9.37,124800.0,9.32,9.38,9.31,9.37,124800.0
2006-01-12 12:30:00,9.37,9.38,9.36,9.37,15200.0,9.37,9.38,9.36,9.37,15200.0
2006-01-12 13:00:00,9.37,9.39,9.37,9.38,30400.0,9.37,9.39,9.37,9.38,30400.0
2006-01-12 13:30:00,9.4,9.43,9.38,9.4,41600.0,9.4,9.43,9.38,9.4,41600.0
2006-01-12 14:00:00,9.39,9.4,9.31,9.35,98800.0,9.39,9.4,9.31,9.35,98800.0
2006-01-12 14:30:00,9.35,9.4,9.34,9.38,36400.0,9.35,9.4,9.34,9.38,36400.0
2006-01-12 15:00:00,9.38,9.43,9.38,9.41,88400.0,9.38,9.43,9.38,9.41,88400.0
2006-01-12 15:30:00,9.42,9.44,9.41,9.43,52800.0,9.42,9.44,9.41,9.43,52800.0
2006-01-13 09:30:00,9.38,9.4,9.38,9.4,35600.0,9.38,9.4,9.38,9.4,35600.0
2006-01-13 10:00:00,9.38,9.42,9.37,9.4,10000.0,9.38,9.42,9.37,9.4,10000.0
2006-01-13 10:30:00,9.42,9.43,9.39,9.4,16800.0,9.42,9.43,9.39,9.4,16800.0
2006-01-13 11:00:00,9.4,9.4,9.37,9.39,21200.0,9.4,9.4,9.37,9.39,21200.0
2006-01-13 11:30:00,9.4,9.4,9.33,9.34,65600.0,9.4,9.4,9.33,9.34,65600.0
2006-01-13 12:00:00,9.34,9.34,9.28,9.29,40400.0,9.34,9.34,9.28,9.29,40400.0
2006-01-13 12:30:00,9.29,9.29,9.2,9.22,134800.0,9.29,9.29,9.2,9.22,134800.0
2006-01-13 13:00:00,9.22,9.27,9.19,9.23,188000.0,9.22,9.27,9.19,9.23,188000.0
2006-01-13 13:30:00,9.25,9.28,9.24,9.26,45600.0,9.25,9.28,9.24,9.26,45600.0
2006-01-13 14:00:00,9.26,9.26,9.23,9.24,49600.0,9.26,9.26,9.23,9.24,49600.0
2006-01-13 14:30:00,9.25,9.26,9.22,9.25,67200.0,9.25,9.26,9.22,9.25,67200.0
2006-01-13 15:00:00,9.25,9.25,9.23,9.24,127200.0,9.25,9.25,9.23,9.24,127200.0
2006-01-13 15:30:00,9.23,9.26,9.19,9.2,216800.0,9.23,9.26,9.19,9.2,216800.0
2006-01-17 09:30:00,9.21,9.24,9.2,9.21,38000.0,9.21,9.24,9.2,9.21,38000.0
2006-01-17 10:00:00,9.2,9.24,9.19,9.2,25200.0,9.2,9.24,9.19,9.2,25200.0
2006-01-17 10:30:00,9.2,9.21,9.1,9.13,75600.0,9.2,9.21,9.1,9.13,75600.0
2006-01-17 11:00:00,9.13,9.14,9.12,9.13,38800.0,9.13,9.14,9.12,9.13,38800.0
2006-01-17 11:30:00,9.13,9.13,9.04,9.05,151600.0,9.13,9.13,9.04,9.05,151600.0
2006-01-17 12:00:00,9.05,9.05,9.0,9.02,123200.0,9.05,9.05,9.0,9.02,123200.0
2006-01-17 12:30:00,9.03,9.06,9.01,9.05,118800.0,9.03,9.06,9.01,9.05,118800.0
2006-01-17 13:00:00,9.05,9.05,8.96,8.98,102800.0,9.05,9.05,8.96,8.98,102800.0
2006-01-17 13:30:00,8.99,8.99,8.93,8.94,159200.0,8.99,8.99,8.93,8.94,159200.0
2006-01-17 14:00:00,8.94,8.95,8.88,8.9,168400.0,8.94,8.95,8.88,8.9,168400.0
2006-01-17 14:30:00,8.9,8.9,8.84,8.87,288400.0,8.9,8.9,8.84,8.87,288400.0
2006-01-17 15:00:00,8.87,8.9,8.81,8.9,339200.0,8.87,8.9,8.81,8.9,339200.0
2006-01-17 15:30:00,8.9,8.9,8.86,8.87,304400.0,8.9,8.9,8.86,8.87,304400.0
2006-01-18 09:30:00,8.69,8.77,8.65,8.75,220800.0,8.69,8.77,8.65,8.75,220800.0
2006-01-18 10:00:00,8.76,8.79,8.74,8.76,115600.0,8.76,8.79,8.74,8.76,115600.0
2006-01-18 10:30:00,8.77,8.8,8.75,8.78,114400.0,8.77,8.8,8.75,8.78,114400.0
2006-01-18 11:00:00,8.78,8.86,8.77,8.85,96400.0,8.78,8.86,8.77,8.85,96400.0
2006-01-18 11:30:00,8.85,8.85,8.83,8.84,82800.0,8.85,8.85,8.83,8.84,82800.0
2006-01-18 12:00:00,8.84,8.88,8.83,8.84,87600.0,8.84,8.88,8.83,8.84,87600.0
2006-01-18 12:30:00,8.83,8.84,8.81,8.83,101600.0,8.83,8.84,8.81,8.83,101600.0
2006-01-18 13:00:00,8.83,8.83,8.82,8.83,57200.0,8.83,8.83,8.82,8.83,57200.0
2006-01-18 13:30:00,8.83,8.83,8.82,8.83,58800.0,8.83,8.83,8.82,8.83,58800.0
2006-01-18 14:00:00,8.83,8.84,8.81,8.84,102000.0,8.83,8.84,8.81,8.84,102000.0
2006-01-18 14:30:00,8.84,8.84,8.81,8.84,110400.0,8.84,8.84,8.81,8.84,110400.0
2006-01-18 15:00:00,8.85,8.88,8.83,8.87,88000.0,8.85,8.88,8.83,8.87,88000.0
2006-01-18 15:30:00,8.88,8.88,8.84,8.88,312000.0,8.88,8.88,8.84,8.88,312000.0
2006-01-19 09:30:00,8.88,8.98,8.88,8.98,304000.0,8.88,8.98,8.88,8.98,304000.0
2006-01-19 10:00:00,8.99,9.02,8.99,8.99,134800.0,8.99,9.02,8.99,8.99,134800.0
2006-01-19 10:30:00,8.99,9.02,8.99,9.01,154400.0,8.99,9.02,8.99,9.01,154400.0
2006-01-19 11:00:00,9.01,9.08,9.01,9.07,133600.0,9.01,9.08,9.01,9.07,133600.0
2006-01-19 11:30:00,9.06,9.12,9.06,9.11,60400.0,9.06,9.12,9.06,9.11,60400.0
2006-01-19 12:00:00,9.09,9.11,9.09,9.1,21200.0,9.09,9.11,9.09,9.1,21200.0
2006-01-19 12:30:00,9.1,9.18,9.1,9.18,162800.0,9.1,9.18,9.1,9.18,162800.0
2006-01-19 13:00:00,9.18,9.21,9.16,9.16,39600.0,9.18,9.21,9.16,9.16,39600.0
2006-01-19 13:30:00,9.17,9.22,9.17,9.22,10000.0,9.17,9.22,9.17,9.22,10000.0
2006-01-19 14:00:00,9.22,9.27,9.19,9.19,110000.0,9.22,9.27,9.19,9.19,110000.0
2006-01-19 14:30:00,9.2,9.2,9.14,9.18,104000.0,9.2,9.2,9.14,9.18,104000.0
2006-01-19 15:00:00,9.18,9.18,9.06,9.12,293200.0,9.18,9.18,9.06,9.12,293200.0
2006-01-19 15:30:00,9.12,9.15,9.12,9.13,85200.0,9.12,9.15,9.12,9.13,85200.0
2006-01-20 09:30:00,9.15,9.18,9.06,9.12,52400.0,9.15,9.18,9.06,9.12,52400.0
2006-01-20 10:00:00,9.1,9.15,9.07,9.11,172000.0,9.1,9.15,9.07,9.11,172000.0
2006-01-20 10:30:00,9.11,9.13,9.05,9.06,87600.0,9.11,9.13,9.05,9.06,87600.0
2006-01-20 11:00:00,9.06,9.06,9.02,9.02,87600.0,9.06,9.06,9.02,9.02,87600.0
2006-01-20 11:30:00,9.02,9.03,8.97,8.97,170800.0,9.02,9.03,8.97,8.97,170800.0
2006-01-20 12:00:00,8.98,8.98,8.95,8.97,50800.0,8.98,8.98,8.95,8.97,50800.0
2006-01-20 12:30:00,8.97,9.02,8.94,9.01,46800.0,8.97,9.02,8.94,9.01,46800.0
2006-01-20 13:00:00,9.02,9.02,8.95,8.97,25600.0,9.02,9.02,8.95,8.97,25600.0
2006-01-20 13:30:00,8.95,8.96,8.94,8.94,10400.0,8.95,8.96,8.94,8.94,10400.0
2006-01-20 14:00:00,8.94,8.94,8.92,8.93,50400.0,8.94,8.94,8.92,8.93,50400.0
2006-01-20 14:30:00,8.93,8.95,8.89,8.9,61200.0,8.93,8.95,8.89,8.9,61200.0
2006-01-20 15:00:00,8.88,8.91,8.86,8.9,136000.0,8.88,8.91,8.86,8.9,136000.0
2006-01-20 15:30:00,8.9,8.95,8.87,8.92,128800.0,8.9,8.95,8.87,8.92,128800.0
2006-01-23 09:30:00,8.9,8.92,8.85,8.88,79600.0,8.9,8.92,8.85,8.88,79600.0
2006-01-23 10:00:00,8.88,8.88,8.82,8.83,87200.0,8.88,8.88,8.82,8.83,87200.0
2006-01-23 10:30:00,8.83,8.83,8.77,8.77,94000.0,8.83,8.83,8.77,8.77,94000.0
2006-01-23 11:00:00,8.78,8.78,8.73,8.73,105200.0,8.78,8.78,8.73,8.73,105200.0
2006-01-23 11:30:00,8.73,8.76,8.72,8.73,98800.0,8.73,8.76,8.72,8.73,98800.0
2006-01-23 12:00:00,8.72,8.84,8.72,8.84,104400.0,8.72,8.84,8.72,8.84,104400.0
2006-01-23 12:30:00,8.84,8.86,8.81,8.82,33600.0,8.84,8.86,8.81,8.82,33600.0
2006-01-23 13:00:00,8.81,8.83,8.76,8.76,80400.0,8.81,8.83,8.76,8.76,80400.0
2006-01-23 13:30:00,8.76,8.79,8.74,8.74,116000.0,8.76,8.79,8.74,8.74,116000.0
2006-01-23 14:00:00,8.74,8.76,8.72,8.75,65600.0,8.74,8.76,8.72,8.75,65600.0
2006-01-23 14:30:00,8.75,8.79,8.74,8.79,49600.0,8.75,8.79,8.74,8.79,49600.0
2006-01-23 15:00:00,8.78,8.79,8.76,8.78,35200.0,8.78,8.79,8.76,8.78,35200.0
2006-01-23 15:30:00,8.78,8.8,8.76,8.79,110400.0,8.78,8.8,8.76,8.79,110400.0
2006-01-24 09:30:00,8.78,8.88,8.78,8.88,51200.0,8.78,8.88,8.78,8.88,51200.0
2006-01-24 10:00:00,8.88,8.93,8.88,8.88,49200.0,8.88,8.93,8.88,8.88,49200.0
2006-01-24 10:30:00,8.88,8.88,8.76,8.77,187200.0,8.88,8.88,8.76,8.77,187200.0
2006-01-24 11:00:00,8.77,8.78,8.68,8.72,224400.0,8.77,8.78,8.68,8.72,224400.0
2006-01-24 11:30:00,8.74,8.78,8.71,8.71,188000.0,8.74,8.78,8.71,8.71,188000.0
2006-01-24 12:00:00,8.73,8.76,8.72,8.74,205600.0,8.73,8.76,8.72,8.74,205600.0
2006-01-24 12:30:00,8.74,8.82,8.73,8.74,263600.0,8.74,8.82,8.73,8.74,263600.0
2006-01-24 13:00:00,8.73,8.76,8.73,8.76,153600.0,8.73,8.76,8.73,8.76,153600.0
2006-01-24 13:30:00,8.76,8.78,8.75,8.77,104400.0,8.76,8.78,8.75,8.77,104400.0
2006-01-24 14:00:00,8.78,8.82,8.77,8.81,292000.0,8.78,8.82,8.77,8.81,292000.0
2006-01-24 14:30:00,8.81,8.81,8.75,8.77,242800.0,8.81,8.81,8.75,8.77,242800.0
2006-01-24 15:00:00,8.78,8.8,8.7,8.77,336000.0,8.78,8.8,8.7,8.77,336000.0
2006-01-24 15:30:00,8.78,8.79,8.72,8.75,592400.0,8.78,8.79,8.72,8.75,592400.0
2006-01-25 09:30:00,9.76,10.26,9.75,10.2,1969200.0,9.76,10.26,9.75,10.2,1969200.0
2006-01-25 10:00:00,10.2,10.35,10.14,10.29,1074000.0,10.2,10.35,10.14,10.29,1074000.0
2006-01-25 10:30:00,10.29,10.47,10.27,10.46,1127600.0,10.29,10.47,10.27,10.46,1127600.0
2006-01-25 11:00:00,10.46,10.49,10.28,10.29,742800.0,10.46,10.49,10.28,10.29,742800.0
2006-01-25 11:30:00,10.28,10.31,10.23,10.27,671200.0,10.28,10.31,10.23,10.27,671200.0
2006-01-25 12:00:00,10.27,10.46,10.26,10.46,440400.0,10.27,10.46,10.26,10.46,440400.0
2006-01-25 12:30:00,10.46,10.47,10.36,10.4,369600.0,10.46,10.47,10.36,10.4,369600.0
2006-01-25 13:00:00,10.4,10.4,10.36,10.37,380800.0,10.4,10.4,10.36,10.37,380800.0
2006-01-25 13:30:00,10.37,10.37,10.25,10.28,196400.0,10.37,10.37,10.25,10.28,196400.0
2006-01-25 14:00:00,10.29,10.38,10.25,10.35,270800.0,10.29,10.38,10.25,10.35,270800.0
2006-01-25 14:30:00,10.36,10.37,10.24,10.35,306800.0,10.36,10.37,10.24,10.35,306800.0
2006-01-25 15:00:00,10.36,10.41,10.35,10.4,320800.0,10.36,10.41,10.35,10.4,320800.0
2006-01-25 15:30:00,10.4,10.48,10.39,10.44,625200.0,10.4,10.48,10.39,10.44,625200.0
2006-01-26 09:30:00,10.31,10.36,10.28,10.3,359600.0,10.31,10.36,10.28,10.3,359600.0
2006-01-26 10:00:00,10.3,10.34,10.27,10.29,140000.0,10.3,10.34,10.27,10.29,140000.0
2006-01-26 10:30:00,10.29,10.29,10.2,10.22,178400.0,10.29,10.29,10.2,10.22,178400.0
2006-01-26 11:00:00,10.23,10.23,10.16,10.2,343600.0,10.23,10.23,10.16,10.2,343600.0
2006-01-26 11:30:00,10.2,10.24,10.19,10.2,105200.0,10.2,10.24,10.19,10.2,105200.0
2006-01-26 12:00:00,10.19,10.22,10.19,10.19,168400.0,10.19,10.22,10.19,10.19,168400.0
2006-01-26 12:30:00,10.19,10.21,10.18,10.18,165200.0,10.19,10.21,10.18,10.18,165200.0
2006-01-26 13:00:00,10.18,10.2,10.18,10.19,143600.0,10.18,10.2,10.18,10.19,143600.0
2006-01-26 13:30:00,10.19,10.2,10.16,10.19,273600.0,10.19,10.2,10.16,10.19,273600.0
2006-01-26 14:00:00,10.19,10.25,10.19,10.22,153600.0,10.19,10.25,10.19,10.22,153600.0
2006-01-26 14:30:00,10.22,10.31,10.22,10.28,344800.0,10.22,10.31,10.22,10.28,344800.0
2006-01-26 15:00:00,10.27,10.31,10.27,10.3,536400.0,10.27,10.31,10.27,10.3,536400.0
2006-01-26 15:30:00,10.3,10.3,10.24,10.25,523200.0,10.3,10.3,10.24,10.25,523200.0
2006-01-27 09:30:00,10.07,10.15,10.04,10.05,346400.0,10.07,10.15,10.04,10.05,346400.0
2006-01-27 10:00:00,10.05,10.09,10.03,10.07,272000.0,10.05,10.09,10.03,10.07,272000.0
2006-01-27 10:30:00,10.08,10.1,9.99,9.99,259200.0,10.08,10.1,9.99,9.99,259200.0
2006-01-27 11:00:00,9.99,10.02,9.97,9.98,247600.0,9.99,10.02,9.97,9.98,247600.0
2006-01-27 11:30:00,9.98,9.99,9.9,9.97,285600.0,9.98,9.99,9.9,9.97,285600.0
2006-01-27 12:00:00,9.97,10.0,9.92,10.0,254800.0,9.97,10.0,9.92,10.0,254800.0
2006-01-27 12:30:00,9.99,10.0,9.98,9.99,117600.0,9.99,10.0,9.98,9.99,117600.0
2006-01-27 13:00:00,9.99,10.0,9.91,9.94,112000.0,9.99,10.0,9.91,9.94,112000.0
2006-01-27 13:30:00,9.95,9.96,9.91,9.91,136000.0,9.95,9.96,9.91,9.91,136000.0
2006-01-27 14:00:00,9.92,10.0,9.92,9.97,307600.0,9.92,10.0,9.92,9.97,307600.0
2006-01-27 14:30:00,9.97,9.99,9.94,9.95,274400.0,9.97,9.99,9.94,9.95,274400.0
2006-01-27 15:00:00,9.95,9.99,9.94,9.97,558800.0,9.95,9.99,9.94,9.97,558800.0
2006-01-27 15:30:00,9.97,9.98,9.93,9.97,265200.0,9.97,9.98,9.93,9.97,265200.0
2006-01-30 09:30:00,9.92,9.99,9.91,9.97,108800.0,9.92,9.99,9.91,9.97,108800.0
2006-01-30 10:00:00,9.97,10.0,9.95,9.97,121600.0,9.97,10.0,9.95,9.97,121600.0
2006-01-30 10:30:00,9.97,9.99,9.95,9.97,57200.0,9.97,9.99,9.95,9.97,57200.0
2006-01-30 11:00:00,9.98,9.99,9.97,9.99,76400.0,9.98,9.99,9.97,9.99,76400.0
2006-01-30 11:30:00,9.99,10.04,9.98,10.03,138000.0,9.99,10.04,9.98,10.03,138000.0
2006-01-30 12:00:00,10.03,10.11,10.03,10.08,95200.0,10.03,10.11,10.03,10.08,95200.0
2006-01-30 12:30:00,10.09,10.1,10.03,10.05,80800.0,10.09,10.1,10.03,10.05,80800.0
2006-01-30 13:00:00,10.05,10.15,10.03,10.12,118400.0,10.05,10.15,10.03,10.12,118400.0
2006-01-30 13:30:00,10.12,10.13,10.06,10.06,88000.0,10.12,10.13,10.06,10.06,88000.0
2006-01-30 14:00:00,10.06,10.08,10.02,10.04,167200.0,10.06,10.08,10.02,10.04,167200.0
2006-01-30 14:30:00,10.03,10.05,10.03,10.03,88800.0,10.03,10.05,10.03,10.03,88800.0
2006-01-30 15:00:00,10.03,10.03,10.0,10.02,320800.0,10.03,10.03,10.0,10.02,320800.0
2006-01-30 15:30:00,10.01,10.05,10.0,10.05,154400.0,10.01,10.05,10.0,10.05,154400.0
2006-01-31 09:30:00,9.99,10.05,9.99,10.03,106400.0,9.99,10.05,9.99,10.03,106400.0
2006-01-31 10:00:00,10.04,10.05,9.97,9.99,144800.0,10.04,10.05,9.97,9.99,144800.0
2006-01-31 10:30:00,9.98,10.05,9.97,9.99,74400.0,9.98,10.05,9.97,9.99,74400.0
2006-01-31 11:00:00,9.99,10.12,9.99,9.99,155200.0,9.99,10.12,9.99,9.99,155200.0
2006-01-31 11:30:00,9.99,10.05,9.97,10.02,67200.0,9.99,10.05,9.97,10.02,67200.0
2006-01-31 12:00:00,10.02,10.1,10.02,10.1,37200.0,10.02,10.1,10.02,10.1,37200.0
2006-01-31 12:30:00,10.1,10.1,10.09,10.1,34800.0,10.1,10.1,10.09,10.1,34800.0
2006-01-31 13:00:00,10.1,10.11,10.07,10.09,80400.0,10.1,10.11,10.07,10.09,80400.0
2006-01-31 13:30:00,10.09,10.09,10.03,10.06,34800.0,10.09,10.09,10.03,10.06,34800.0
2006-01-31 14:00:00,10.06,10.11,9.97,10.1,184800.0,10.06,10.11,9.97,10.1,184800.0
2006-01-31 14:30:00,10.09,10.1,10.02,10.03,88000.0,10.09,10.1,10.02,10.03,88000.0
2006-01-31 15:00:00,10.03,10.04,9.99,10.02,169200.0,10.03,10.04,9.99,10.02,169200.0
2006-01-31 15:30:00,10.02,10.04,9.97,9.99,223600.0,10.02,10.04,9.97,9.99,223600.0
2006-02-01 09:30:00,10.0,10.05,9.96,9.97,48800.0,10.0,10.05,9.96,9.97,48800.0
2006-02-01 10:00:00,9.97,10.03,9.96,10.01,97200.0,9.97,10.03,9.96,10.01,97200.0
2006-02-01 10:30:00,10.01,10.01,9.95,9.96,142800.0,10.01,10.01,9.95,9.96,142800.0
2006-02-01 11:00:00,9.96,9.96,9.92,9.95,258400.0,9.96,9.96,9.92,9.95,258400.0
2006-02-01 11:30:00,9.94,9.96,9.93,9.95,136000.0,9.94,9.96,9.93,9.95,136000.0
2006-02-01 12:00:00,9.95,9.96,9.93,9.95,78800.0,9.95,9.96,9.93,9.95,78800.0
2006-02-01 12:30:00,9.95,9.97,9.93,9.93,73600.0,9.95,9.97,9.93,9.93,73600.0
2006-02-01 13:00:00,9.95,9.95,9.9,9.91,82800.0,9.95,9.95,9.9,9.91,82800.0
2006-02-01 13:30:00,9.9,9.9,9.87,9.88,58400.0,9.9,9.9,9.87,9.88,58400.0
2006-02-01 14:00:00,9.88,9.88,9.81,9.85,229200.0,9.88,9.88,9.81,9.85,229200.0
2006-02-01 14:30:00,9.85,9.9,9.81,9.84,222400.0,9.85,9.9,9.81,9.84,222400.0
2006-02-01 15:00:00,9.81,9.88,9.81,9.86,98000.0,9.81,9.88,9.81,9.86,98000.0
2006-02-01 15:30:00,9.87,9.9,9.86,9.89,212800.0,9.87,9.9,9.86,9.89,212800.0
2006-02-02 09:30:00,9.94,9.94,9.87,9.9,124800.0,9.94,9.94,9.87,9.9,124800.0
2006-02-02 10:00:00,9.9,9.92,9.88,9.9,134800.0,9.9,9.92,9.88,9.9,134800.0
2006-02-02 10:30:00,9.9,9.94,9.83,9.9,140400.0,9.9,9.94,9.83,9.9,140400.0
2006-02-02 11:00:00,9.9,9.91,9.79,9.81,107600.0,9.9,9.91,9.79,9.81,107600.0
2006-02-02 11:30:00,9.8,9.91,9.78,9.88,659200.0,9.8,9.91,9.78,9.88,659200.0
2006-02-02 12:00:00,9.88,9.94,9.87,9.93,244000.0,9.88,9.94,9.87,9.93,244000.0
2006-02-02 12:30:00,9.93,9.93,9.9,9.92,54400.0,9.93,9.93,9.9,9.92,54400.0
2006-02-02 13:00:00,9.92,9.94,9.91,9.92,56400.0,9.92,9.94,9.91,9.92,56400.0
2006-02-02 13:30:00,9.92,9.93,9.91,9.92,67600.0,9.92,9.93,9.91,9.92,67600.0
2006-02-02 14:00:00,9.92,9.93,9.91,9.91,112400.0,9.92,9.93,9.91,9.91,112400.0
2006-02-02 14:30:00,9.91,9.94,9.82,9.86,64000.0,9.91,9.94,9.82,9.86,64000.0
2006-02-02 15:00:00,9.85,9.9,9.83,9.9,99200.0,9.85,9.9,9.83,9.9,99200.0
2006-02-02 15:30:00,9.9,9.91,9.86,9.86,148800.0,9.9,9.91,9.86,9.86,148800.0
2006-02-03 09:30:00,9.8,9.88,9.56,9.66,146000.0,9.8,9.88,9.56,9.66,146000.0
2006-02-03 10:00:00,9.64,9.76,9.64,9.67,155600.0,9.64,9.76,9.64,9.67,155600.0
2006-02-03 10:30:00,9.67,9.68,9.64,9.67,102000.0,9.67,9.68,9.64,9.67,102000.0
2006-02-03 11:00:00,9.67,9.7,9.66,9.69,73600.0,9.67,9.7,9.66,9.69,73600.0
2006-02-03 11:30:00,9.69,9.7,9.69,9.69,74000.0,9.69,9.7,9.69,9.69,74000.0
2006-02-03 12:00:00,9.69,9.69,9.65,9.65,111600.0,9.69,9.69,9.65,9.65,111600.0
2006-02-03 12:30:00,9.65,9.66,9.63,9.63,120000.0,9.65,9.66,9.63,9.63,120000.0
2006-02-03 13:00:00,9.64,9.66,9.64,9.65,143200.0,9.64,9.66,9.64,9.65,143200.0
2006-02-03 13:30:00,9.65,9.68,9.65,9.65,370800.0,9.65,9.68,9.65,9.65,370800.0
2006-02-03 14:00:00,9.66,9.7,9.65,9.7,151600.0,9.66,9.7,9.65,9.7,151600.0
2006-02-03 14:30:00,9.69,9.72,9.69,9.7,95200.0,9.69,9.72,9.69,9.7,95200.0
2006-02-03 15:00:00,9.7,9.71,9.69,9.69,251600.0,9.7,9.71,9.69,9.69,251600.0
2006-02-03 15:30:00,9.69,9.69,9.66,9.67,217600.0,9.69,9.69,9.66,9.67,217600.0
2006-02-06 09:30:00,9.67,9.82,9.67,9.72,124800.0,9.67,9.82,9.67,9.72,124800.0
2006-02-06 10:00:00,9.71,9.75,9.68,9.69,58800.0,9.71,9.75,9.68,9.69,58800.0
2006-02-06 10:30:00,9.69,9.71,9.68,9.7,41600.0,9.69,9.71,9.68,9.7,41600.0
2006-02-06 11:00:00,9.71,9.72,9.67,9.67,80800.0,9.71,9.72,9.67,9.67,80800.0
2006-02-06 11:30:00,9.66,9.71,9.65,9.69,32400.0,9.66,9.71,9.65,9.69,32400.0
2006-02-06 12:00:00,9.7,9.7,9.67,9.7,35200.0,9.7,9.7,9.67,9.7,35200.0
2006-02-06 12:30:00,9.69,9.7,9.69,9.7,16800.0,9.69,9.7,9.69,9.7,16800.0
2006-02-06 13:00:00,9.7,9.7,9.68,9.7,32800.0,9.7,9.7,9.68,9.7,32800.0
2006-02-06 13:30:00,9.7,9.77,9.68,9.68,139600.0,9.7,9.77,9.68,9.68,139600.0
2006-02-06 14:00:00,9.68,9.69,9.67,9.67,94800.0,9.68,9.69,9.67,9.67,94800.0
2006-02-06 14:30:00,9.67,9.68,9.65,9.67,79200.0,9.67,9.68,9.65,9.67,79200.0
2006-02-06 15:00:00,9.67,9.67,9.59,9.64,117600.0,9.67,9.67,9.59,9.64,117600.0
2006-02-06 15:30:00,9.64,9.65,9.59,9.59,162400.0,9.64,9.65,9.59,9.59,162400.0
2006-02-07 09:30:00,9.58,9.67,9.57,9.67,86400.0,9.58,9.67,9.57,9.67,86400.0
2006-02-07 10:00:00,9.67,9.68,9.65,9.65,90800.0,9.67,9.68,9.65,9.65,90800.0
2006-02-07 10:30:00,9.64,9.65,9.64,9.65,58800.0,9.64,9.65,9.64,9.65,58800.0
2006-02-07 11:00:00,9.65,9.67,9.64,9.65,81600.0,9.65,9.67,9.64,9.65,81600.0
2006-02-07 11:30:00,9.66,9.69,9.64,9.69,59200.0,9.66,9.69,9.64,9.69,59200.0
2006-02-07 12:00:00,9.69,9.7,9.65,9.65,63600.0,9.69,9.7,9.65,9.65,63600.0
2006-02-07 12:30:00,9.65,9.67,9.64,9.65,53200.0,9.65,9.67,9.64,9.65,53200.0
2006-02-07 13:00:00,9.64,9.67,9.64,9.67,70400.0,9.64,9.67,9.64,9.67,70400.0
2006-02-07 13:30:00,9.67,9.7,9.66,9.69,83600.0,9.67,9.7,9.66,9.69,83600.0
2006-02-07 14:00:00,9.68,9.71,9.65,9.69,118800.0,9.68,9.71,9.65,9.69,118800.0
2006-02-07 14:30:00,9.68,9.68,9.65,9.65,72800.0,9.68,9.68,9.65,9.65,72800.0
2006-02-07 15:00:00,9.65,9.66,9.64,9.64,78400.0,9.65,9.66,9.64,9.64,78400.0
2006-02-07 15:30:00,9.64,9.69,9.63,9.69,140000.0,9.64,9.69,9.63,9.69,140000.0
2006-02-08 09:30:00,9.8,9.88,9.71,9.79,238000.0,9.8,9.88,9.71,9.79,238000.0
2006-02-08 10:00:00,9.79,9.81,9.74,9.78,122000.0,9.79,9.81,9.74,9.78,122000.0
2006-02-08 10:30:00,9.8,9.81,9.74,9.75,87600.0,9.8,9.81,9.74,9.75,87600.0
2006-02-08 11:00:00,9.75,9.78,9.74,9.77,55600.0,9.75,9.78,9.74,9.77,55600.0
2006-02-08 11:30:00,9.77,9.79,9.74,9.76,93200.0,9.77,9.79,9.74,9.76,93200.0
2006-02-08 12:00:00,9.76,9.8,9.75,9.76,138400.0,9.76,9.8,9.75,9.76,138400.0
2006-02-08 12:30:00,9.76,9.78,9.75,9.78,25600.0,9.76,9.78,9.75,9.78,25600.0
2006-02-08 13:00:00,9.78,9.78,9.75,9.75,52400.0,9.78,9.78,9.75,9.75,52400.0
2006-02-08 13:30:00,9.75,9.76,9.74,9.75,26800.0,9.75,9.76,9.74,9.75,26800.0
2006-02-08 14:00:00,9.75,9.76,9.72,9.73,153600.0,9.75,9.76,9.72,9.73,153600.0
2006-02-08 14:30:00,9.74,9.74,9.72,9.74,36000.0,9.74,9.74,9.72,9.74,36000.0
2006-02-08 15:00:00,9.73,9.76,9.73,9.74,122000.0,9.73,9.76,9.73,9.74,122000.0
2006-02-08 15:30:00,9.74,9.75,9.74,9.74,68000.0,9.74,9.75,9.74,9.74,68000.0
2006-02-09 09:30:00,9.72,9.88,9.72,9.75,109200.0,9.72,9.88,9.72,9.75,109200.0
2006-02-09 10:00:00,9.76,9.79,9.75,9.78,107200.0,9.76,9.79,9.75,9.78,107200.0
2006-02-09 10:30:00,9.78,9.78,9.77,9.78,83200.0,9.78,9.78,9.77,9.78,83200.0
2006-02-09 11:00:00,9.78,9.8,9.77,9.79,63600.0,9.78,9.8,9.77,9.79,63600.0
2006-02-09 11:30:00,9.79,9.86,9.79,9.81,161600.0,9.79,9.86,9.79,9.81,161600.0
2006-02-09 12:00:00,9.81,9.85,9.8,9.84,82000.0,9.81,9.85,9.8,9.84,82000.0
2006-02-09 12:30:00,9.83,9.87,9.83,9.84,114800.0,9.83,9.87,9.83,9.84,114800.0
2006-02-09 13:00:00,9.84,9.85,9.83,9.84,43600.0,9.84,9.85,9.83,9.84,43600.0
2006-02-09 13:30:00,9.84,9.85,9.83,9.84,39200.0,9.84,9.85,9.83,9.84,39200.0
2006-02-09 14:00:00,9.84,9.86,9.78,9.8,76400.0,9.84,9.86,9.78,9.8,76400.0
2006-02-09 14:30:00,9.8,9.83,9.78,9.79,224400.0,9.8,9.83,9.78,9.79,224400.0
2006-02-09 15:00:00,9.79,9.79,9.72,9.76,90400.0,9.79,9.79,9.72,9.76,90400.0
2006-02-09 15:30:00,9.75,9.78,9.68,9.76,280000.0,9.75,9.78,9.68,9.76,280000.0
2006-02-10 09:30:00,9.79,9.81,9.7,9.75,57200.0,9.79,9.81,9.7,9.75,57200.0
2006-02-10 10:00:00,9.73,9.77,9.69,9.76,43200.0,9.73,9.77,9.69,9.76,43200.0
2006-02-10 10:30:00,9.76,9.77,9.65,9.68,123600.0,9.76,9.77,9.65,9.68,123600.0
2006-02-10 11:00:00,9.69,9.73,9.67,9.67,81200.0,9.69,9.73,9.67,9.67,81200.0
2006-02-10 11:30:00,9.67,9.7,9.67,9.67,65600.0,9.67,9.7,9.67,9.67,65600.0
2006-02-10 12:00:00,9.67,9.69,9.62,9.68,238400.0,9.67,9.69,9.62,9.68,238400.0
2006-02-10 12:30:00,9.68,9.72,9.68,9.68,26400.0,9.68,9.72,9.68,9.68,26400.0
2006-02-10 13:00:00,9.68,9.68,9.65,9.66,39200.0,9.68,9.68,9.65,9.66,39200.0
2006-02-10 13:30:00,9.66,9.68,9.57,9.6,87200.0,9.66,9.68,9.57,9.6,87200.0
2006-02-10 14:00:00,9.61,9.66,9.61,9.65,31200.0,9.61,9.66,9.61,9.65,31200.0
2006-02-10 14:30:00,9.65,9.68,9.63,9.67,96000.0,9.65,9.68,9.63,9.67,96000.0
2006-02-10 15:00:00,9.66,9.72,9.65,9.69,209200.0,9.66,9.72,9.65,9.69,209200.0
2006-02-10 15:30:00,9.68,9.72,9.64,9.72,99200.0,9.68,9.72,9.64,9.72,99200.0
2006-02-13 09:30:00,9.66,9.74,9.62,9.66,110400.0,9.66,9.74,9.62,9.66,110400.0
2006-02-13 10:00:00,9.66,9.66,9.6,9.61,40800.0,9.66,9.66,9.6,9.61,40800.0
2006-02-13 10:30:00,9.61,9.63,9.59,9.59,33600.0,9.61,9.63,9.59,9.59,33600.0
2006-02-13 11:00:00,9.59,9.66,9.59,9.66,24400.0,9.59,9.66,9.59,9.66,24400.0
2006-02-13 11:30:00,9.65,9.65,9.6,9.6,63600.0,9.65,9.65,9.6,9.6,63600.0
2006-02-13 12:00:00,9.6,9.62,9.6,9.62,29600.0,9.6,9.62,9.6,9.62,29600.0
2006-02-13 12:30:00,9.62,9.62,9.57,9.6,57200.0,9.62,9.62,9.57,9.6,57200.0
2006-02-13 13:00:00,9.59,9.6,9.57,9.59,35600.0,9.59,9.6,9.57,9.59,35600.0
2006-02-13 13:30:00,9.58,9.6,9.56,9.58,36800.0,9.58,9.6,9.56,9.58,36800.0
2006-02-13 14:00:00,9.56,9.59,9.56,9.58,53600.0,9.56,9.59,9.56,9.58,53600.0
2006-02-13 14:30:00,9.58,9.58,9.55,9.55,53600.0,9.58,9.58,9.55,9.55,53600.0
2006-02-13 15:00:00,9.55,9.55,9.53,9.53,38800.0,9.55,9.55,9.53,9.53,38800.0
2006-02-13 15:30:00,9.54,9.6,9.54,9.56,164400.0,9.54,9.6,9.54,9.56,164400.0
2006-02-14 09:30:00,9.6,9.67,9.6,9.66,95200.0,9.6,9.67,9.6,9.66,95200.0
2006-02-14 10:00:00,9.65,9.66,9.58,9.62,44400.0,9.65,9.66,9.58,9.62,44400.0
2006-02-14 10:30:00,9.63,9.74,9.63,9.7,82800.0,9.63,9.74,9.63,9.7,82800.0
2006-02-14 11:00:00,9.69,9.7,9.68,9.7,40000.0,9.69,9.7,9.68,9.7,40000.0
2006-02-14 11:30:00,9.7,9.73,9.67,9.71,46800.0,9.7,9.73,9.67,9.71,46800.0
2006-02-14 12:00:00,9.7,9.74,9.7,9.74,16400.0,9.7,9.74,9.7,9.74,16400.0
2006-02-14 12:30:00,9.73,9.74,9.67,9.67,44800.0,9.73,9.74,9.67,9.67,44800.0
2006-02-14 13:00:00,9.67,9.72,9.67,9.71,33600.0,9.67,9.72,9.67,9.71,33600.0
2006-02-14 13:30:00,9.71,9.71,9.68,9.68,27600.0,9.71,9.71,9.68,9.68,27600.0
2006-02-14 14:00:00,9.68,9.7,9.67,9.7,34000.0,9.68,9.7,9.67,9.7,34000.0
2006-02-14 14:30:00,9.69,9.71,9.69,9.7,72000.0,9.69,9.71,9.69,9.7,72000.0
2006-02-14 15:00:00,9.7,9.72,9.7,9.71,53600.0,9.7,9.72,9.7,9.71,53600.0
2006-02-14 15:30:00,9.71,9.71,9.59,9.68,156800.0,9.71,9.71,9.59,9.68,156800.0
2006-02-15 09:30:00,9.69,9.72,9.68,9.7,40000.0,9.69,9.72,9.68,9.7,40000.0
2006-02-15 10:00:00,9.7,9.77,9.69,9.72,83200.0,9.7,9.77,9.69,9.72,83200.0
2006-02-15 10:30:00,9.72,9.74,9.69,9.69,45200.0,9.72,9.74,9.69,9.69,45200.0
2006-02-15 11:00:00,9.69,9.72,9.69,9.7,39200.0,9.69,9.72,9.69,9.7,39200.0
2006-02-15 11:30:00,9.69,9.72,9.69,9.72,27200.0,9.69,9.72,9.69,9.72,27200.0
2006-02-15 12:00:00,9.72,9.72,9.71,9.71,38000.0,9.72,9.72,9.71,9.71,38000.0
2006-02-15 12:30:00,9.71,9.72,9.69,9.69,63600.0,9.71,9.72,9.69,9.69,63600.0
2006-02-15 13:00:00,9.69,9.72,9.69,9.69,49600.0,9.69,9.72,9.69,9.69,49600.0
2006-02-15 13:30:00,9.69,9.72,9.69,9.72,26800.0,9.69,9.72,9.69,9.72,26800.0
2006-02-15 14:00:00,9.71,9.72,9.7,9.72,22800.0,9.71,9.72,9.7,9.72,22800.0
2006-02-15 14:30:00,9.72,9.73,9.69,9.7,76400.0,9.72,9.73,9.69,9.7,76400.0
2006-02-15 15:00:00,9.7,9.72,9.69,9.69,85600.0,9.7,9.72,9.69,9.69,85600.0
2006-02-15 15:30:00,9.69,9.75,9.69,9.72,229600.0,9.69,9.75,9.69,9.72,229600.0
2006-02-16 09:30:00,9.69,9.85,9.69,9.77,88800.0,9.69,9.85,9.69,9.77,88800.0
2006-02-16 10:00:00,9.78,9.86,9.72,9.81,104000.0,9.78,9.86,9.72,9.81,104000.0
2006-02-16 10:30:00,9.81,9.81,9.77,9.77,24000.0,9.81,9.81,9.77,9.77,24000.0
2006-02-16 11:00:00,9.77,9.77,9.74,9.75,37600.0,9.77,9.77,9.74,9.75,37600.0
2006-02-16 11:30:00,9.75,9.87,9.75,9.81,86800.0,9.75,9.87,9.75,9.81,86800.0
2006-02-16 12:00:00,9.8,9.83,9.79,9.81,23600.0,9.8,9.83,9.79,9.81,23600.0
2006-02-16 12:30:00,9.81,9.82,9.8,9.82,79200.0,9.81,9.82,9.8,9.82,79200.0
2006-02-16 13:00:00,9.82,9.84,9.76,9.77,44800.0,9.82,9.84,9.76,9.77,44800.0
2006-02-16 13:30:00,9.78,9.79,9.74,9.76,158400.0,9.78,9.79,9.74,9.76,158400.0
2006-02-16 14:00:00,9.78,9.78,9.75,9.76,39200.0,9.78,9.78,9.75,9.76,39200.0
2006-02-16 14:30:00,9.77,9.78,9.74,9.77,16000.0,9.77,9.78,9.74,9.77,16000.0
2006-02-16 15:00:00,9.77,9.79,9.76,9.76,45200.0,9.77,9.79,9.76,9.76,45200.0
2006-02-16 15:30:00,9.76,9.84,9.74,9.8,134000.0,9.76,9.84,9.74,9.8,134000.0
2006-02-17 09:30:00,9.85,9.85,9.75,9.85,123600.0,9.85,9.85,9.75,9.85,123600.0
2006-02-17 10:00:00,9.84,9.88,9.8,9.83,134000.0,9.84,9.88,9.8,9.83,134000.0
2006-02-17 10:30:00,9.83,9.86,9.82,9.83,63600.0,9.83,9.86,9.82,9.83,63600.0
2006-02-17 11:00:00,9.83,9.84,9.81,9.83,58000.0,9.83,9.84,9.81,9.83,58000.0
2006-02-17 11:30:00,9.83,9.85,9.8,9.82,60800.0,9.83,9.85,9.8,9.82,60800.0
2006-02-17 12:00:00,9.82,9.86,9.82,9.84,26000.0,9.82,9.86,9.82,9.84,26000.0
2006-02-17 12:30:00,9.84,9.84,9.82,9.83,15600.0,9.84,9.84,9.82,9.83,15600.0
2006-02-17 13:00:00,9.83,9.85,9.83,9.85,140000.0,9.83,9.85,9.83,9.85,140000.0
2006-02-17 13:30:00,9.84,9.85,9.84,9.84,20400.0,9.84,9.85,9.84,9.84,20400.0
2006-02-17 14:00:00,9.84,9.87,9.84,9.84,32800.0,9.84,9.87,9.84,9.84,32800.0
2006-02-17 14:30:00,9.84,9.86,9.84,9.84,49600.0,9.84,9.86,9.84,9.84,49600.0
2006-02-17 15:00:00,9.84,9.85,9.83,9.83,54000.0,9.84,9.85,9.83,9.83,54000.0
2006-02-17 15:30:00,9.81,9.84,9.76,9.8,178800.0,9.81,9.84,9.76,9.8,178800.0
2006-02-21 09:30:00,9.86,9.86,9.74,9.81,51200.0,9.86,9.86,9.74,9.81,51200.0
2006-02-21 10:00:00,9.8,9.81,9.72,9.74,119200.0,9.8,9.81,9.72,9.74,119200.0
2006-02-21 10:30:00,9.74,9.79,9.74,9.75,42400.0,9.74,9.79,9.74,9.75,42400.0
2006-02-21 11:00:00,9.71,9.78,9.71,9.74,45200.0,9.71,9.78,9.71,9.74,45200.0
2006-02-21 11:30:00,9.74,9.75,9.66,9.71,58400.0,9.74,9.75,9.66,9.71,58400.0
2006-02-21 12:00:00,9.72,9.72,9.68,9.7,47600.0,9.72,9.72,9.68,9.7,47600.0
2006-02-21 12:30:00,9.69,9.71,9.68,9.69,57200.0,9.69,9.71,9.68,9.69,57200.0
2006-02-21 13:00:00,9.69,9.72,9.69,9.69,58400.0,9.69,9.72,9.69,9.69,58400.0
2006-02-21 13:30:00,9.7,9.71,9.69,9.71,18400.0,9.7,9.71,9.69,9.71,18400.0
2006-02-21 14:00:00,9.71,9.74,9.69,9.7,86000.0,9.71,9.74,9.69,9.7,86000.0
2006-02-21 14:30:00,9.69,9.74,9.69,9.7,44800.0,9.69,9.74,9.69,9.7,44800.0
2006-02-21 15:00:00,9.7,9.75,9.69,9.74,108400.0,9.7,9.75,9.69,9.74,108400.0
2006-02-21 15:30:00,9.74,9.77,9.72,9.74,122400.0,9.74,9.77,9.72,9.74,122400.0
2006-02-22 09:30:00,9.88,9.92,9.79,9.81,340000.0,9.88,9.92,9.79,9.81,340000.0
2006-02-22 10:00:00,9.8,9.92,9.79,9.89,154000.0,9.8,9.92,9.79,9.89,154000.0
2006-02-22 10:30:00,9.9,9.9,9.86,9.9,40000.0,9.9,9.9,9.86,9.9,40000.0
2006-02-22 11:00:00,9.9,10.05,9.89,10.02,128400.0,9.9,10.05,9.89,10.02,128400.0
2006-02-22 11:30:00,10.02,10.04,9.9,9.91,86400.0,10.02,10.04,9.9,9.91,86400.0
2006-02-22 12:00:00,9.91,9.95,9.88,9.95,50800.0,9.91,9.95,9.88,9.95,50800.0
2006-02-22 12:30:00,9.95,10.0,9.94,9.99,55200.0,9.95,10.0,9.94,9.99,55200.0
2006-02-22 13:00:00,10.0,10.05,9.98,10.01,62000.0,10.0,10.05,9.98,10.01,62000.0
2006-02-22 13:30:00,10.01,10.04,9.97,10.02,55600.0,10.01,10.04,9.97,10.02,55600.0
2006-02-22 14:00:00,10.02,10.05,9.97,10.02,78800.0,10.02,10.05,9.97,10.02,78800.0
2006-02-22 14:30:00,10.02,10.04,10.0,10.04,73600.0,10.02,10.04,10.0,10.04,73600.0
2006-02-22 15:00:00,10.04,10.08,10.02,10.02,133600.0,10.04,10.08,10.02,10.02,133600.0
2006-02-22 15:30:00,10.02,10.08,10.01,10.03,162000.0,10.02,10.08,10.01,10.03,162000.0
2006-02-23 09:30:00,9.97,10.06,9.89,10.04,178800.0,9.97,10.06,9.89,10.04,178800.0
2006-02-23 10:00:00,10.05,10.06,10.02,10.04,82800.0,10.05,10.06,10.02,10.04,82800.0
2006-02-23 10:30:00,10.04,10.09,10.04,10.08,55200.0,10.04,10.09,10.04,10.08,55200.0
2006-02-23 11:00:00,10.08,10.08,9.97,9.98,40000.0,10.08,10.08,9.97,9.98,40000.0
2006-02-23 11:30:00,9.98,10.01,9.95,9.95,34000.0,9.98,10.01,9.95,9.95,34000.0
2006-02-23 12:00:00,9.97,10.1,9.96,10.09,115200.0,9.97,10.1,9.96,10.09,115200.0
2006-02-23 12:30:00,10.09,10.09,10.01,10.01,42000.0,10.09,10.09,10.01,10.01,42000.0
2006-02-23 13:00:00,10.01,10.1,10.01,10.09,27200.0,10.01,10.1,10.01,10.09,27200.0
2006-02-23 13:30:00,10.09,10.14,10.06,10.13,61600.0,10.09,10.14,10.06,10.13,61600.0
2006-02-23 14:00:00,10.12,10.14,10.06,10.07,58800.0,10.12,10.14,10.06,10.07,58800.0
2006-02-23 14:30:00,10.05,10.13,10.05,10.08,168800.0,10.05,10.13,10.05,10.08,168800.0
2006-02-23 15:00:00,10.08,10.11,10.07,10.09,62800.0,10.08,10.11,10.07,10.09,62800.0
2006-02-23 15:30:00,10.09,10.11,10.05,10.1,247200.0,10.09,10.11,10.05,10.1,247200.0
2006-02-24 09:30:00,10.04,10.11,9.92,10.01,87600.0,10.04,10.11,9.92,10.01,87600.0
2006-02-24 10:00:00,10.01,10.03,10.01,10.01,44800.0,10.01,10.03,10.01,10.01,44800.0
2006-02-24 10:30:00,10.01,10.02,10.01,10.01,38800.0,10.01,10.02,10.01,10.01,38800.0
2006-02-24 11:00:00,10.01,10.03,10.0,10.03,39200.0,10.01,10.03,10.0,10.03,39200.0
2006-02-24 11:30:00,10.04,10.05,10.02,10.02,79600.0,10.04,10.05,10.02,10.02,79600.0
2006-02-24 12:00:00,10.03,10.04,10.03,10.03,41200.0,10.03,10.04,10.03,10.03,41200.0
2006-02-24 12:30:00,10.03,10.05,10.03,10.05,22000.0,10.03,10.05,10.03,10.05,22000.0
2006-02-24 13:00:00,10.04,10.05,10.03,10.03,22400.0,10.04,10.05,10.03,10.03,22400.0
2006-02-24 13:30:00,10.04,10.05,10.03,10.04,30400.0,10.04,10.05,10.03,10.04,30400.0
2006-02-24 14:00:00,10.04,10.09,10.04,10.08,28800.0,10.04,10.09,10.04,10.08,28800.0
2006-02-24 14:30:00,10.08,10.09,10.04,10.08,31200.0,10.08,10.09,10.04,10.08,31200.0
2006-02-24 15:00:00,10.08,10.08,10.07,10.08,63200.0,10.08,10.08,10.07,10.08,63200.0
2006-02-24 15:30:00,10.08,10.12,10.07,10.11,72400.0,10.08,10.12,10.07,10.11,72400.0
2006-02-27 09:30:00,10.08,10.21,10.08,10.2,182400.0,10.08,10.21,10.08,10.2,182400.0
2006-02-27 10:00:00,10.21,10.24,10.19,10.22,94400.0,10.21,10.24,10.19,10.22,94400.0
2006-02-27 10:30:00,10.22,10.22,10.16,10.2,53600.0,10.22,10.22,10.16,10.2,53600.0
2006-02-27 11:00:00,10.21,10.3,10.21,10.3,210400.0,10.21,10.3,10.21,10.3,210400.0
2006-02-27 11:30:00,10.3,10.34,10.29,10.33,59600.0,10.3,10.34,10.29,10.33,59600.0
2006-02-27 12:00:00,10.33,10.33,10.29,10.29,34000.0,10.33,10.33,10.29,10.29,34000.0
2006-02-27 12:30:00,10.29,10.33,10.27,10.29,76800.0,10.29,10.33,10.27,10.29,76800.0
2006-02-27 13:00:00,10.27,10.29,10.26,10.27,24400.0,10.27,10.29,10.26,10.27,24400.0
2006-02-27 13:30:00,10.27,10.27,10.25,10.26,33600.0,10.27,10.27,10.25,10.26,33600.0
2006-02-27 14:00:00,10.25,10.27,10.23,10.25,93200.0,10.25,10.27,10.23,10.25,93200.0
2006-02-27 14:30:00,10.25,10.26,10.25,10.26,120000.0,10.25,10.26,10.25,10.26,120000.0
2006-02-27 15:00:00,10.25,10.3,10.25,10.27,134800.0,10.25,10.3,10.25,10.27,134800.0
2006-02-27 15:30:00,10.27,10.3,10.25,10.25,95200.0,10.27,10.3,10.25,10.25,95200.0
2006-02-28 09:30:00,10.21,10.28,10.2,10.27,45200.0,10.21,10.28,10.2,10.27,45200.0
2006-02-28 10:00:00,10.26,10.28,10.23,10.27,112800.0,10.26,10.28,10.23,10.27,112800.0
2006-02-28 10:30:00,10.26,10.27,10.24,10.26,108000.0,10.26,10.27,10.24,10.26,108000.0
2006-02-28 11:00:00,10.26,10.27,10.25,10.27,68800.0,10.26,10.27,10.25,10.27,68800.0
2006-02-28 11:30:00,10.27,10.27,10.25,10.26,127200.0,10.27,10.27,10.25,10.26,127200.0
2006-02-28 12:00:00,10.26,10.26,10.25,10.25,73600.0,10.26,10.26,10.25,10.25,73600.0
2006-02-28 12:30:00,10.26,10.27,10.26,10.26,58400.0,10.26,10.27,10.26,10.26,58400.0
2006-02-28 13:00:00,10.27,10.27,10.26,10.26,46000.0,10.27,10.27,10.26,10.26,46000.0
2006-02-28 13:30:00,10.26,10.28,10.26,10.26,96000.0,10.26,10.28,10.26,10.26,96000.0
2006-02-28 14:00:00,10.26,10.26,10.25,10.26,80000.0,10.26,10.26,10.25,10.26,80000.0
2006-02-28 14:30:00,10.26,10.26,10.25,10.26,78800.0,10.26,10.26,10.25,10.26,78800.0
2006-02-28 15:00:00,10.26,10.29,10.25,10.28,62000.0,10.26,10.29,10.25,10.28,62000.0
2006-02-28 15:30:00,10.27,10.28,10.22,10.23,304000.0,10.27,10.28,10.22,10.23,304000.0
2006-03-01 09:30:00,10.23,10.27,10.2,10.24,95600.0,10.23,10.27,10.2,10.24,95600.0
2006-03-01 10:00:00,10.22,10.31,10.21,10.3,120800.0,10.22,10.31,10.21,10.3,120800.0
2006-03-01 10:30:00,10.3,10.31,10.25,10.25,39600.0,10.3,10.31,10.25,10.25,39600.0
2006-03-01 11:00:00,10.26,10.26,10.24,10.26,34400.0,10.26,10.26,10.24,10.26,34400.0
2006-03-01 11:30:00,10.25,10.28,10.24,10.27,52000.0,10.25,10.28,10.24,10.27,52000.0
2006-03-01 12:00:00,10.27,10.28,10.26,10.27,18400.0,10.27,10.28,10.26,10.27,18400.0
2006-03-01 12:30:00,10.26,10.27,10.25,10.26,19200.0,10.26,10.27,10.25,10.26,19200.0
2006-03-01 13:00:00,10.27,10.27,10.25,10.25,421200.0,10.27,10.27,10.25,10.25,421200.0
2006-03-01 13:30:00,10.26,10.27,10.24,10.25,31600.0,10.26,10.27,10.24,10.25,31600.0
2006-03-01 14:00:00,10.26,10.26,10.24,10.24,37600.0,10.26,10.26,10.24,10.24,37600.0
2006-03-01 14:30:00,10.25,10.28,10.24,10.27,46000.0,10.25,10.28,10.24,10.27,46000.0
2006-03-01 15:00:00,10.27,10.31,10.27,10.28,167200.0,10.27,10.31,10.27,10.28,167200.0
2006-03-01 15:30:00,10.28,10.3,10.27,10.29,94400.0,10.28,10.3,10.27,10.29,94400.0
2006-03-02 09:30:00,10.3,10.6,10.22,10.54,581600.0,10.3,10.6,10.22,10.54,581600.0
2006-03-02 10:00:00,10.54,10.72,10.52,10.66,282000.0,10.54,10.72,10.52,10.66,282000.0
2006-03-02 10:30:00,10.68,10.73,10.63,10.72,120800.0,10.68,10.73,10.63,10.72,120800.0
2006-03-02 11:00:00,10.72,10.83,10.72,10.8,147600.0,10.72,10.83,10.72,10.8,147600.0
2006-03-02 11:30:00,10.79,10.81,10.73,10.74,169200.0,10.79,10.81,10.73,10.74,169200.0
2006-03-02 12:00:00,10.74,10.78,10.72,10.75,194800.0,10.74,10.78,10.72,10.75,194800.0
2006-03-02 12:30:00,10.75,10.78,10.74,10.75,83600.0,10.75,10.78,10.74,10.75,83600.0
2006-03-02 13:00:00,10.75,10.77,10.74,10.76,95600.0,10.75,10.77,10.74,10.76,95600.0
2006-03-02 13:30:00,10.76,10.8,10.73,10.79,164800.0,10.76,10.8,10.73,10.79,164800.0
2006-03-02 14:00:00,10.79,10.81,10.76,10.81,192800.0,10.79,10.81,10.76,10.81,192800.0
2006-03-02 14:30:00,10.8,10.8,10.75,10.75,98800.0,10.8,10.8,10.75,10.75,98800.0
2006-03-02 15:00:00,10.76,10.81,10.76,10.81,129200.0,10.76,10.81,10.76,10.81,129200.0
2006-03-02 15:30:00,10.8,10.91,10.77,10.87,363200.0,10.8,10.91,10.77,10.87,363200.0
2006-03-03 09:30:00,10.8,10.9,10.78,10.84,128400.0,10.8,10.9,10.78,10.84,128400.0
2006-03-03 10:00:00,10.84,10.84,10.6,10.72,224000.0,10.84,10.84,10.6,10.72,224000.0
2006-03-03 10:30:00,10.74,10.77,10.72,10.75,48800.0,10.74,10.77,10.72,10.75,48800.0
2006-03-03 11:00:00,10.74,10.74,10.71,10.72,78800.0,10.74,10.74,10.71,10.72,78800.0
2006-03-03 11:30:00,10.72,10.74,10.71,10.73,52000.0,10.72,10.74,10.71,10.73,52000.0
2006-03-03 12:00:00,10.73,10.73,10.7,10.73,57200.0,10.73,10.73,10.7,10.73,57200.0
2006-03-03 12:30:00,10.73,10.74,10.73,10.74,49200.0,10.73,10.74,10.73,10.74,49200.0
2006-03-03 13:00:00,10.74,10.75,10.72,10.75,52400.0,10.74,10.75,10.72,10.75,52400.0
2006-03-03 13:30:00,10.75,10.75,10.74,10.75,52800.0,10.75,10.75,10.74,10.75,52800.0
2006-03-03 14:00:00,10.74,10.74,10.72,10.72,30000.0,10.74,10.74,10.72,10.72,30000.0
2006-03-03 14:30:00,10.72,10.72,10.69,10.69,33200.0,10.72,10.72,10.69,10.69,33200.0
2006-03-03 15:00:00,10.68,10.73,10.67,10.73,148800.0,10.68,10.73,10.67,10.73,148800.0
2006-03-03 15:30:00,10.75,10.77,10.71,10.73,228000.0,10.75,10.77,10.71,10.73,228000.0
2006-03-06 09:30:00,10.78,10.78,10.57,10.59,78400.0,10.78,10.78,10.57,10.59,78400.0
2006-03-06 10:00:00,10.59,10.68,10.59,10.62,58800.0,10.59,10.68,10.59,10.62,58800.0
2006-03-06 10:30:00,10.62,10.65,10.6,10.63,44800.0,10.62,10.65,10.6,10.63,44800.0
2006-03-06 11:00:00,10.63,10.66,10.6,10.66,39600.0,10.63,10.66,10.6,10.66,39600.0
2006-03-06 11:30:00,10.68,10.69,10.63,10.63,26000.0,10.68,10.69,10.63,10.63,26000.0
2006-03-06 12:00:00,10.63,10.65,10.63,10.64,28400.0,10.63,10.65,10.63,10.64,28400.0
2006-03-06 12:30:00,10.64,10.66,10.62,10.64,103200.0,10.64,10.66,10.62,10.64,103200.0
2006-03-06 13:00:00,10.63,10.64,10.61,10.61,40400.0,10.63,10.64,10.61,10.61,40400.0
2006-03-06 13:30:00,10.61,10.61,10.53,10.53,87600.0,10.61,10.61,10.53,10.53,87600.0
2006-03-06 14:00:00,10.53,10.58,10.52,10.56,96800.0,10.53,10.58,10.52,10.56,96800.0
2006-03-06 14:30:00,10.57,10.58,10.47,10.51,83600.0,10.57,10.58,10.47,10.51,83600.0
2006-03-06 15:00:00,10.51,10.58,10.51,10.57,41600.0,10.51,10.58,10.51,10.57,41600.0
2006-03-06 15:30:00,10.57,10.65,10.56,10.62,122800.0,10.57,10.65,10.56,10.62,122800.0
2006-03-07 09:30:00,10.53,10.55,10.43,10.52,130000.0,10.53,10.55,10.43,10.52,130000.0
2006-03-07 10:00:00,10.49,10.65,10.49,10.62,86000.0,10.49,10.65,10.49,10.62,86000.0
2006-03-07 10:30:00,10.6,10.63,10.53,10.6,73200.0,10.6,10.63,10.53,10.6,73200.0
2006-03-07 11:00:00,10.61,10.68,10.61,10.61,118800.0,10.61,10.68,10.61,10.61,118800.0
2006-03-07 11:30:00,10.62,10.63,10.58,10.59,27200.0,10.62,10.63,10.58,10.59,27200.0
2006-03-07 12:00:00,10.58,10.64,10.58,10.62,52800.0,10.58,10.64,10.58,10.62,52800.0
2006-03-07 12:30:00,10.62,10.64,10.6,10.61,64400.0,10.62,10.64,10.6,10.61,64400.0
2006-03-07 13:00:00,10.61,10.63,10.6,10.62,51200.0,10.61,10.63,10.6,10.62,51200.0
2006-03-07 13:30:00,10.61,10.63,10.58,10.62,115200.0,10.61,10.63,10.58,10.62,115200.0
2006-03-07 14:00:00,10.62,10.63,10.58,10.58,81200.0,10.62,10.63,10.58,10.58,81200.0
2006-03-07 14:30:00,10.58,10.63,10.57,10.61,165600.0,10.58,10.63,10.57,10.61,165600.0
2006-03-07 15:00:00,10.62,10.63,10.53,10.55,140400.0,10.62,10.63,10.53,10.55,140400.0
2006-03-07 15:30:00,10.54,10.62,10.53,10.57,123600.0,10.54,10.62,10.53,10.57,123600.0
2006-03-08 09:30:00,10.5,10.51,10.46,10.49,54000.0,10.5,10.51,10.46,10.49,54000.0
2006-03-08 10:00:00,10.49,10.53,10.46,10.5,48000.0,10.49,10.53,10.46,10.5,48000.0
2006-03-08 10:30:00,10.49,10.51,10.44,10.44,71600.0,10.49,10.51,10.44,10.44,71600.0
2006-03-08 11:00:00,10.44,10.44,10.38,10.42,63600.0,10.44,10.44,10.38,10.42,63600.0
2006-03-08 11:30:00,10.42,10.42,10.38,10.38,58800.0,10.42,10.42,10.38,10.38,58800.0
2006-03-08 12:00:00,10.38,10.38,10.36,10.37,66400.0,10.38,10.38,10.36,10.37,66400.0
2006-03-08 12:30:00,10.37,10.38,10.37,10.38,53600.0,10.37,10.38,10.37,10.38,53600.0
2006-03-08 13:00:00,10.38,10.38,10.38,10.38,39200.0,10.38,10.38,10.38,10.38,39200.0
2006-03-08 13:30:00,10.38,10.45,10.36,10.45,90000.0,10.38,10.45,10.36,10.45,90000.0
2006-03-08 14:00:00,10.44,10.53,10.41,10.48,125600.0,10.44,10.53,10.41,10.48,125600.0
2006-03-08 14:30:00,10.47,10.52,10.47,10.51,30400.0,10.47,10.52,10.47,10.51,30400.0
2006-03-08 15:00:00,10.51,10.52,10.5,10.52,29200.0,10.51,10.52,10.5,10.52,29200.0
2006-03-08 15:30:00,10.52,10.54,10.5,10.53,144800.0,10.52,10.54,10.5,10.53,144800.0
2006-03-09 09:30:00,10.56,10.68,10.49,10.62,69600.0,10.56,10.68,10.49,10.62,69600.0
2006-03-09 10:00:00,10.61,10.61,10.48,10.48,73600.0,10.61,10.61,10.48,10.48,73600.0
2006-03-09 10:30:00,10.49,10.53,10.48,10.5,43600.0,10.49,10.53,10.48,10.5,43600.0
2006-03-09 11:00:00,10.51,10.51,10.44,10.46,61200.0,10.51,10.51,10.44,10.46,61200.0
2006-03-09 11:30:00,10.46,10.48,10.45,10.46,46000.0,10.46,10.48,10.45,10.46,46000.0
2006-03-09 12:00:00,10.46,10.55,10.46,10.52,97200.0,10.46,10.55,10.46,10.52,97200.0
2006-03-09 12:30:00,10.52,10.52,10.46,10.46,37600.0,10.52,10.52,10.46,10.46,37600.0
2006-03-09 13:00:00,10.47,10.47,10.42,10.43,52000.0,10.47,10.47,10.42,10.43,52000.0
2006-03-09 13:30:00,10.42,10.59,10.4,10.43,215200.0,10.42,10.59,10.4,10.43,215200.0
2006-03-09 14:00:00,10.42,10.44,10.42,10.43,107600.0,10.42,10.44,10.42,10.43,107600.0
2006-03-09 14:30:00,10.43,10.44,10.4,10.4,66800.0,10.43,10.44,10.4,10.4,66800.0
2006-03-09 15:00:00,10.41,10.43,10.28,10.3,177600.0,10.41,10.43,10.28,10.3,177600.0
2006-03-09 15:30:00,10.29,10.3,10.2,10.23,360000.0,10.29,10.3,10.2,10.23,360000.0
2006-03-10 09:30:00,10.32,10.37,10.24,10.33,25600.0,10.32,10.37,10.24,10.33,25600.0
2006-03-10 10:00:00,10.32,10.34,10.25,10.33,20000.0,10.32,10.34,10.25,10.33,20000.0
2006-03-10 10:30:00,10.34,10.35,10.27,10.28,51600.0,10.34,10.35,10.27,10.28,51600.0
2006-03-10 11:00:00,10.29,10.29,10.25,10.28,30400.0,10.29,10.29,10.25,10.28,30400.0
2006-03-10 11:30:00,10.3,10.3,10.25,10.26,79600.0,10.3,10.3,10.25,10.26,79600.0
2006-03-10 12:00:00,10.25,10.28,10.23,10.28,148400.0,10.25,10.28,10.23,10.28,148400.0
2006-03-10 12:30:00,10.28,10.3,10.28,10.29,17600.0,10.28,10.3,10.28,10.29,17600.0
2006-03-10 13:00:00,10.28,10.29,10.28,10.29,16000.0,10.28,10.29,10.28,10.29,16000.0
2006-03-10 13:30:00,10.28,10.29,10.28,10.29,16800.0,10.28,10.29,10.28,10.29,16800.0
2006-03-10 14:00:00,10.29,10.3,10.28,10.29,15200.0,10.29,10.3,10.28,10.29,15200.0
2006-03-10 14:30:00,10.28,10.28,10.26,10.28,42000.0,10.28,10.28,10.26,10.28,42000.0
2006-03-10 15:00:00,10.27,10.31,10.26,10.31,41200.0,10.27,10.31,10.26,10.31,41200.0
2006-03-10 15:30:00,10.33,10.34,10.28,10.28,66400.0,10.33,10.34,10.28,10.28,66400.0
2006-03-13 09:30:00,10.27,10.36,10.26,10.27,60000.0,10.27,10.36,10.26,10.27,60000.0
2006-03-13 10:00:00,10.28,10.46,10.28,10.44,59600.0,10.28,10.46,10.28,10.44,59600.0
2006-03-13 10:30:00,10.44,10.48,10.44,10.45,46800.0,10.44,10.48,10.44,10.45,46800.0
2006-03-13 11:00:00,10.45,10.47,10.45,10.47,80400.0,10.45,10.47,10.45,10.47,80400.0
2006-03-13 11:30:00,10.47,10.47,10.45,10.45,12800.0,10.47,10.47,10.45,10.45,12800.0
2006-03-13 12:00:00,10.46,10.46,10.44,10.45,30400.0,10.46,10.46,10.44,10.45,30400.0
2006-03-13 12:30:00,10.44,10.45,10.44,10.45,12400.0,10.44,10.45,10.44,10.45,12400.0
2006-03-13 13:00:00,10.45,10.46,10.45,10.46,17600.0,10.45,10.46,10.45,10.46,17600.0
2006-03-13 13:30:00,10.45,10.46,10.45,10.46,21200.0,10.45,10.46,10.45,10.46,21200.0
2006-03-13 14:00:00,10.46,10.52,10.46,10.5,220800.0,10.46,10.52,10.46,10.5,220800.0
2006-03-13 14:30:00,10.5,10.52,10.45,10.49,98800.0,10.5,10.52,10.45,10.49,98800.0
2006-03-13 15:00:00,10.49,10.52,10.49,10.49,114400.0,10.49,10.52,10.49,10.49,114400.0
2006-03-13 15:30:00,10.49,10.49,10.47,10.49,164800.0,10.49,10.49,10.47,10.49,164800.0
2006-03-14 09:30:00,10.4,10.55,10.39,10.5,87200.0,10.4,10.55,10.39,10.5,87200.0
2006-03-14 10:00:00,10.51,10.52,10.48,10.5,42800.0,10.51,10.52,10.48,10.5,42800.0
2006-03-14 10:30:00,10.5,10.51,10.49,10.49,41600.0,10.5,10.51,10.49,10.49,41600.0
2006-03-14 11:00:00,10.49,10.53,10.49,10.53,31200.0,10.49,10.53,10.49,10.53,31200.0
2006-03-14 11:30:00,10.53,10.54,10.5,10.51,30400.0,10.53,10.54,10.5,10.51,30400.0
2006-03-14 12:00:00,10.51,10.52,10.5,10.51,24000.0,10.51,10.52,10.5,10.51,24000.0
2006-03-14 12:30:00,10.51,10.51,10.5,10.5,10400.0,10.51,10.51,10.5,10.5,10400.0
2006-03-14 13:00:00,10.5,10.55,10.5,10.53,32000.0,10.5,10.55,10.5,10.53,32000.0
2006-03-14 13:30:00,10.53,10.55,10.52,10.55,27600.0,10.53,10.55,10.52,10.55,27600.0
2006-03-14 14:00:00,10.55,10.61,10.54,10.61,82000.0,10.55,10.61,10.54,10.61,82000.0
2006-03-14 14:30:00,10.6,10.6,10.58,10.58,27200.0,10.6,10.6,10.58,10.58,27200.0
2006-03-14 15:00:00,10.59,10.62,10.59,10.61,107600.0,10.59,10.62,10.59,10.61,107600.0
2006-03-14 15:30:00,10.61,10.62,10.58,10.58,30800.0,10.61,10.62,10.58,10.58,30800.0
2006-03-15 09:30:00,10.61,10.61,10.42,10.44,43600.0,10.61,10.61,10.42,10.44,43600.0
2006-03-15 10:00:00,10.44,10.48,10.42,10.44,92800.0,10.44,10.48,10.42,10.44,92800.0
2006-03-15 10:30:00,10.44,10.47,10.4,10.42,51600.0,10.44,10.47,10.4,10.42,51600.0
2006-03-15 11:00:00,10.42,10.44,10.42,10.44,111600.0,10.42,10.44,10.42,10.44,111600.0
2006-03-15 11:30:00,10.44,10.46,10.43,10.45,71200.0,10.44,10.46,10.43,10.45,71200.0
2006-03-15 12:00:00,10.45,10.46,10.44,10.45,23200.0,10.45,10.46,10.44,10.45,23200.0
2006-03-15 12:30:00,10.45,10.48,10.45,10.47,52000.0,10.45,10.48,10.45,10.47,52000.0
2006-03-15 13:00:00,10.47,10.61,10.47,10.57,106000.0,10.47,10.61,10.47,10.57,106000.0
2006-03-15 13:30:00,10.57,10.57,10.52,10.52,38800.0,10.57,10.57,10.52,10.52,38800.0
2006-03-15 14:00:00,10.52,10.54,10.5,10.53,70800.0,10.52,10.54,10.5,10.53,70800.0
2006-03-15 14:30:00,10.53,10.53,10.47,10.5,114000.0,10.53,10.53,10.47,10.5,114000.0
2006-03-15 15:00:00,10.5,10.52,10.48,10.51,210400.0,10.5,10.52,10.48,10.51,210400.0
2006-03-15 15:30:00,10.51,10.54,10.5,10.53,170000.0,10.51,10.54,10.5,10.53,170000.0
2006-03-16 09:30:00,10.57,10.7,10.55,10.69,219200.0,10.57,10.7,10.55,10.69,219200.0
2006-03-16 10:00:00,10.71,10.87,10.69,10.85,286000.0,10.71,10.87,10.69,10.85,286000.0
2006-03-16 10:30:00,10.86,10.86,10.77,10.8,47600.0,10.86,10.86,10.77,10.8,47600.0
2006-03-16 11:00:00,10.79,10.8,10.75,10.78,70400.0,10.79,10.8,10.75,10.78,70400.0
2006-03-16 11:30:00,10.77,10.77,10.75,10.77,40000.0,10.77,10.77,10.75,10.77,40000.0
2006-03-16 12:00:00,10.77,10.83,10.77,10.81,70800.0,10.77,10.83,10.77,10.81,70800.0
2006-03-16 12:30:00,10.81,10.82,10.78,10.78,27600.0,10.81,10.82,10.78,10.78,27600.0
2006-03-16 13:00:00,10.78,10.84,10.76,10.82,26400.0,10.78,10.84,10.76,10.82,26400.0
2006-03-16 13:30:00,10.81,10.81,10.79,10.8,18400.0,10.81,10.81,10.79,10.8,18400.0
2006-03-16 14:00:00,10.79,10.8,10.77,10.78,19600.0,10.79,10.8,10.77,10.78,19600.0
2006-03-16 14:30:00,10.78,10.79,10.72,10.73,64000.0,10.78,10.79,10.72,10.73,64000.0
2006-03-16 15:00:00,10.73,10.76,10.72,10.75,216800.0,10.73,10.76,10.72,10.75,216800.0
2006-03-16 15:30:00,10.74,10.75,10.7,10.71,129600.0,10.74,10.75,10.7,10.71,129600.0
2006-03-17 09:30:00,10.69,10.7,10.52,10.56,213600.0,10.69,10.7,10.52,10.56,213600.0
2006-03-17 10:00:00,10.56,10.58,10.55,10.57,66800.0,10.56,10.58,10.55,10.57,66800.0
2006-03-17 10:30:00,10.57,10.59,10.56,10.58,37600.0,10.57,10.59,10.56,10.58,37600.0
2006-03-17 11:00:00,10.57,10.58,10.56,10.56,24000.0,10.57,10.58,10.56,10.56,24000.0
2006-03-17 11:30:00,10.56,10.63,10.56,10.62,64400.0,10.56,10.63,10.56,10.62,64400.0
2006-03-17 12:00:00,10.6,10.66,10.6,10.64,26000.0,10.6,10.66,10.6,10.64,26000.0
2006-03-17 12:30:00,10.64,10.66,10.6,10.62,34000.0,10.64,10.66,10.6,10.62,34000.0
2006-03-17 13:00:00,10.62,10.62,10.6,10.61,16000.0,10.62,10.62,10.6,10.61,16000.0
2006-03-17 13:30:00,10.61,10.62,10.6,10.62,68400.0,10.61,10.62,10.6,10.62,68400.0
2006-03-17 14:00:00,10.63,10.64,10.62,10.64,80800.0,10.63,10.64,10.62,10.64,80800.0
2006-03-17 14:30:00,10.64,10.64,10.6,10.63,89600.0,10.64,10.64,10.6,10.63,89600.0
2006-03-17 15:00:00,10.63,10.65,10.63,10.65,14800.0,10.63,10.65,10.63,10.65,14800.0
2006-03-17 15:30:00,10.65,10.68,10.63,10.66,37600.0,10.65,10.68,10.63,10.66,37600.0
2006-03-20 09:30:00,10.66,10.71,10.62,10.71,56000.0,10.66,10.71,10.62,10.71,56000.0
2006-03-20 10:00:00,10.71,10.77,10.71,10.75,49200.0,10.71,10.77,10.71,10.75,49200.0
2006-03-20 10:30:00,10.75,10.79,10.73,10.77,47200.0,10.75,10.79,10.73,10.77,47200.0
2006-03-20 11:00:00,10.77,10.78,10.75,10.75,46000.0,10.77,10.78,10.75,10.75,46000.0
2006-03-20 11:30:00,10.76,10.81,10.75,10.81,30800.0,10.76,10.81,10.75,10.81,30800.0
2006-03-20 12:00:00,10.81,10.82,10.8,10.8,50000.0,10.81,10.82,10.8,10.8,50000.0
2006-03-20 12:30:00,10.8,10.84,10.8,10.81,38400.0,10.8,10.84,10.8,10.81,38400.0
2006-03-20 13:00:00,10.81,10.83,10.81,10.82,32400.0,10.81,10.83,10.81,10.82,32400.0
2006-03-20 13:30:00,10.81,10.84,10.81,10.83,42000.0,10.81,10.84,10.81,10.83,42000.0
2006-03-20 14:00:00,10.84,11.02,10.84,11.01,282000.0,10.84,11.02,10.84,11.01,282000.0
2006-03-20 14:30:00,11.01,11.02,10.9,10.9,118800.0,11.01,11.02,10.9,10.9,118800.0
2006-03-20 15:00:00,10.9,10.94,10.9,10.93,61600.0,10.9,10.94,10.9,10.93,61600.0
2006-03-20 15:30:00,10.93,11.0,10.92,10.98,143200.0,10.93,11.0,10.92,10.98,143200.0
2006-03-21 09:30:00,11.03,11.05,10.9,10.94,70800.0,11.03,11.05,10.9,10.94,70800.0
2006-03-21 10:00:00,10.94,10.96,10.92,10.94,55200.0,10.94,10.96,10.92,10.94,55200.0
2006-03-21 10:30:00,10.94,11.0,10.94,10.99,58400.0,10.94,11.0,10.94,10.99,58400.0
2006-03-21 11:00:00,10.99,11.03,10.96,11.02,51200.0,10.99,11.03,10.96,11.02,51200.0
2006-03-21 11:30:00,11.02,11.1,11.01,11.09,54800.0,11.02,11.1,11.01,11.09,54800.0
2006-03-21 12:00:00,11.08,11.09,11.05,11.07,63600.0,11.08,11.09,11.05,11.07,63600.0
2006-03-21 12:30:00,11.08,11.09,11.04,11.05,67600.0,11.08,11.09,11.04,11.05,67600.0
2006-03-21 13:00:00,11.05,11.06,11.03,11.03,61600.0,11.05,11.06,11.03,11.03,61600.0
2006-03-21 13:30:00,11.03,11.06,11.02,11.06,78800.0,11.03,11.06,11.02,11.06,78800.0
2006-03-21 14:00:00,11.05,11.06,11.04,11.04,92000.0,11.05,11.06,11.04,11.04,92000.0
2006-03-21 14:30:00,11.04,11.04,11.0,11.03,107600.0,11.04,11.04,11.0,11.03,107600.0
2006-03-21 15:00:00,11.03,11.04,11.02,11.03,146800.0,11.03,11.04,11.02,11.03,146800.0
2006-03-21 15:30:00,11.03,11.08,11.02,11.06,320800.0,11.03,11.08,11.02,11.06,320800.0
2006-03-22 09:30:00,11.0,11.06,10.99,11.0,130000.0,11.0,11.06,10.99,11.0,130000.0
2006-03-22 10:00:00,11.0,11.01,10.92,10.93,81600.0,11.0,11.01,10.92,10.93,81600.0
2006-03-22 10:30:00,10.93,11.0,10.86,10.88,235200.0,10.93,11.0,10.86,10.88,235200.0
2006-03-22 11:00:00,10.88,10.93,10.88,10.93,84800.0,10.88,10.93,10.88,10.93,84800.0
2006-03-22 11:30:00,10.93,10.98,10.93,10.98,84400.0,10.93,10.98,10.93,10.98,84400.0
2006-03-22 12:00:00,10.99,11.0,10.97,10.99,149600.0,10.99,11.0,10.97,10.99,149600.0
2006-03-22 12:30:00,11.0,11.02,11.0,11.0,56400.0,11.0,11.02,11.0,11.0,56400.0
2006-03-22 13:00:00,11.01,11.03,10.97,11.0,44400.0,11.01,11.03,10.97,11.0,44400.0
2006-03-22 13:30:00,11.0,11.04,11.0,11.04,70400.0,11.0,11.04,11.0,11.04,70400.0
2006-03-22 14:00:00,11.04,11.05,11.03,11.05,153600.0,11.04,11.05,11.03,11.05,153600.0
2006-03-22 14:30:00,11.05,11.1,11.04,11.07,117600.0,11.05,11.1,11.04,11.07,117600.0
2006-03-22 15:00:00,11.07,11.09,11.04,11.07,89200.0,11.07,11.09,11.04,11.07,89200.0
2006-03-22 15:30:00,11.07,11.13,11.05,11.12,306800.0,11.07,11.13,11.05,11.12,306800.0
2006-03-23 09:30:00,11.08,11.12,11.05,11.09,53200.0,11.08,11.12,11.05,11.09,53200.0
2006-03-23 10:00:00,11.09,11.12,11.06,11.08,102800.0,11.09,11.12,11.06,11.08,102800.0
2006-03-23 10:30:00,11.06,11.08,11.05,11.05,40800.0,11.06,11.08,11.05,11.05,40800.0
2006-03-23 11:00:00,11.05,11.14,11.05,11.11,107600.0,11.05,11.14,11.05,11.11,107600.0
2006-03-23 11:30:00,11.13,11.14,11.1,11.13,56800.0,11.13,11.14,11.1,11.13,56800.0
2006-03-23 12:00:00,11.13,11.18,11.12,11.15,58800.0,11.13,11.18,11.12,11.15,58800.0
2006-03-23 12:30:00,11.15,11.17,11.13,11.13,44000.0,11.15,11.17,11.13,11.13,44000.0
2006-03-23 13:00:00,11.13,11.13,11.13,11.13,18000.0,11.13,11.13,11.13,11.13,18000.0
2006-03-23 13:30:00,11.13,11.15,11.13,11.13,24800.0,11.13,11.15,11.13,11.13,24800.0
2006-03-23 14:00:00,11.16,11.16,11.1,11.1,184400.0,11.16,11.16,11.1,11.1,184400.0
2006-03-23 14:30:00,11.1,11.11,11.07,11.07,85200.0,11.1,11.11,11.07,11.07,85200.0
2006-03-23 15:00:00,11.07,11.09,11.07,11.08,119600.0,11.07,11.09,11.07,11.08,119600.0
2006-03-23 15:30:00,11.09,11.09,11.01,11.08,258000.0,11.09,11.09,11.01,11.08,258000.0
2006-03-24 09:30:00,11.0,11.17,11.0,11.12,71200.0,11.0,11.17,11.0,11.12,71200.0
2006-03-24 10:00:00,11.12,11.16,11.09,11.14,57600.0,11.12,11.16,11.09,11.14,57600.0
2006-03-24 10:30:00,11.15,11.16,11.06,11.06,33600.0,11.15,11.16,11.06,11.06,33600.0
2006-03-24 11:00:00,11.06,11.1,11.06,11.09,28000.0,11.06,11.1,11.06,11.09,28000.0
2006-03-24 11:30:00,11.09,11.09,11.08,11.09,26800.0,11.09,11.09,11.08,11.09,26800.0
2006-03-24 12:00:00,11.08,11.09,11.06,11.07,30800.0,11.08,11.09,11.06,11.07,30800.0
2006-03-24 12:30:00,11.07,11.09,11.07,11.09,28400.0,11.07,11.09,11.07,11.09,28400.0
2006-03-24 13:00:00,11.09,11.1,11.09,11.1,13200.0,11.09,11.1,11.09,11.1,13200.0
2006-03-24 13:30:00,11.1,11.11,11.09,11.1,41200.0,11.1,11.11,11.09,11.1,41200.0
2006-03-24 14:00:00,11.1,11.11,11.1,11.1,36800.0,11.1,11.11,11.1,11.1,36800.0
2006-03-24 14:30:00,11.11,11.19,11.1,11.18,59600.0,11.11,11.19,11.1,11.18,59600.0
2006-03-24 15:00:00,11.18,11.19,11.17,11.19,46000.0,11.18,11.19,11.17,11.19,46000.0
2006-03-24 15:30:00,11.19,11.25,11.19,11.24,190800.0,11.19,11.25,11.19,11.24,190800.0
2006-03-27 09:30:00,11.25,11.25,11.14,11.19,57200.0,11.25,11.25,11.14,11.19,57200.0
2006-03-27 10:00:00,11.2,11.2,11.1,11.18,58800.0,11.2,11.2,11.1,11.18,58800.0
2006-03-27 10:30:00,11.18,11.19,11.15,11.17,45600.0,11.18,11.19,11.15,11.17,45600.0
2006-03-27 11:00:00,11.18,11.19,11.15,11.15,60400.0,11.18,11.19,11.15,11.15,60400.0
2006-03-27 11:30:00,11.14,11.15,11.12,11.13,31600.0,11.14,11.15,11.12,11.13,31600.0
2006-03-27 12:00:00,11.13,11.13,11.12,11.12,40400.0,11.13,11.13,11.12,11.12,40400.0
2006-03-27 12:30:00,11.12,11.18,11.12,11.18,38000.0,11.12,11.18,11.12,11.18,38000.0
2006-03-27 13:00:00,11.18,11.18,11.14,11.14,98000.0,11.18,11.18,11.14,11.14,98000.0
2006-03-27 13:30:00,11.14,11.15,11.14,11.15,19200.0,11.14,11.15,11.14,11.15,19200.0
2006-03-27 14:00:00,11.15,11.16,11.13,11.15,88800.0,11.15,11.16,11.13,11.15,88800.0
2006-03-27 14:30:00,11.15,11.15,11.12,11.13,89600.0,11.15,11.15,11.12,11.13,89600.0
2006-03-27 15:00:00,11.13,11.15,11.12,11.13,221600.0,11.13,11.15,11.12,11.13,221600.0
2006-03-27 15:30:00,11.13,11.14,11.12,11.13,120400.0,11.13,11.14,11.12,11.13,120400.0
2006-03-28 09:30:00,11.1,11.11,11.07,11.08,23600.0,11.1,11.11,11.07,11.08,23600.0
2006-03-28 10:00:00,11.08,11.08,11.02,11.02,30800.0,11.08,11.08,11.02,11.02,30800.0
2006-03-28 10:30:00,11.01,11.03,10.93,10.97,104800.0,11.01,11.03,10.93,10.97,104800.0
2006-03-28 11:00:00,10.97,10.99,10.93,10.95,66400.0,10.97,10.99,10.93,10.95,66400.0
2006-03-28 11:30:00,10.96,10.99,10.94,10.94,71600.0,10.96,10.99,10.94,10.94,71600.0
2006-03-28 12:00:00,10.94,10.96,10.92,10.94,105200.0,10.94,10.96,10.92,10.94,105200.0
2006-03-28 12:30:00,10.94,10.94,10.9,10.94,126000.0,10.94,10.94,10.9,10.94,126000.0
2006-03-28 13:00:00,10.93,10.94,10.92,10.93,38000.0,10.93,10.94,10.92,10.93,38000.0
2006-03-28 13:30:00,10.93,10.96,10.92,10.96,34400.0,10.93,10.96,10.92,10.96,34400.0
2006-03-28 14:00:00,10.97,11.02,10.91,10.92,160400.0,10.97,11.02,10.91,10.92,160400.0
2006-03-28 14:30:00,10.94,10.97,10.91,10.96,71600.0,10.94,10.97,10.91,10.96,71600.0
2006-03-28 15:00:00,10.95,10.97,10.93,10.94,80000.0,10.95,10.97,10.93,10.94,80000.0
2006-03-28 15:30:00,10.94,10.97,10.91,10.92,84400.0,10.94,10.97,10.91,10.92,84400.0
2006-03-29 09:30:00,10.92,10.97,10.92,10.94,15600.0,10.92,10.97,10.92,10.94,15600.0
2006-03-29 10:00:00,10.94,10.95,10.93,10.95,46400.0,10.94,10.95,10.93,10.95,46400.0
2006-03-29 10:30:00,10.95,10.95,10.89,10.9,44800.0,10.95,10.95,10.89,10.9,44800.0
2006-03-29 11:00:00,10.9,10.99,10.9,10.99,89200.0,10.9,10.99,10.9,10.99,89200.0
2006-03-29 11:30:00,10.99,11.1,10.98,11.1,38800.0,10.99,11.1,10.98,11.1,38800.0
2006-03-29 12:00:00,11.1,11.12,11.07,11.07,16000.0,11.1,11.12,11.07,11.07,16000.0
2006-03-29 12:30:00,11.08,11.1,11.06,11.09,12000.0,11.08,11.1,11.06,11.09,12000.0
2006-03-29 13:00:00,11.1,11.12,11.09,11.11,30800.0,11.1,11.12,11.09,11.11,30800.0
2006-03-29 13:30:00,11.12,11.12,11.08,11.09,16400.0,11.12,11.12,11.08,11.09,16400.0
2006-03-29 14:00:00,11.09,11.12,11.08,11.11,25600.0,11.09,11.12,11.08,11.11,25600.0
2006-03-29 14:30:00,11.1,11.11,11.08,11.11,26400.0,11.1,11.11,11.08,11.11,26400.0
2006-03-29 15:00:00,11.1,11.13,11.08,11.12,28800.0,11.1,11.13,11.08,11.12,28800.0
2006-03-29 15:30:00,11.12,11.2,11.12,11.19,89600.0,11.12,11.2,11.12,11.19,89600.0
2006-03-30 09:30:00,11.19,11.24,11.13,11.18,38800.0,11.19,11.24,11.13,11.18,38800.0
2006-03-30 10:00:00,11.18,11.18,11.03,11.03,31600.0,11.18,11.18,11.03,11.03,31600.0
2006-03-30 10:30:00,11.03,11.03,10.97,11.01,59200.0,11.03,11.03,10.97,11.01,59200.0
2006-03-30 11:00:00,11.0,11.11,10.99,11.11,47200.0,11.0,11.11,10.99,11.11,47200.0
2006-03-30 11:30:00,11.12,11.15,11.08,11.1,32400.0,11.12,11.15,11.08,11.1,32400.0
2006-03-30 12:00:00,11.09,11.17,11.05,11.17,105200.0,11.09,11.17,11.05,11.17,105200.0
2006-03-30 12:30:00,11.15,11.15,11.05,11.07,37600.0,11.15,11.15,11.05,11.07,37600.0
2006-03-30 13:00:00,11.06,11.09,11.02,11.08,40800.0,11.06,11.09,11.02,11.08,40800.0
2006-03-30 13:30:00,11.08,11.08,10.98,11.0,64800.0,11.08,11.08,10.98,11.0,64800.0
2006-03-30 14:00:00,11.01,11.01,10.95,10.96,73200.0,11.01,11.01,10.95,10.96,73200.0
2006-03-30 14:30:00,10.96,11.02,10.95,10.99,162800.0,10.96,11.02,10.95,10.99,162800.0
2006-03-30 15:00:00,10.99,11.03,10.97,10.98,110800.0,10.99,11.03,10.97,10.98,110800.0
2006-03-30 15:30:00,10.97,11.04,10.97,11.01,100800.0,10.97,11.04,10.97,11.01,100800.0
2006-03-31 09:30:00,11.07,11.15,11.0,11.15,52800.0,11.07,11.15,11.0,11.15,52800.0
2006-03-31 10:00:00,11.17,11.23,11.15,11.19,60800.0,11.17,11.23,11.15,11.19,60800.0
2006-03-31 10:30:00,11.2,11.2,11.1,11.12,36000.0,11.2,11.2,11.1,11.12,36000.0
2006-03-31 11:00:00,11.12,11.21,11.11,11.19,31200.0,11.12,11.21,11.11,11.19,31200.0
2006-03-31 11:30:00,11.18,11.22,11.15,11.18,36800.0,11.18,11.22,11.15,11.18,36800.0
2006-03-31 12:00:00,11.18,11.21,11.18,11.19,26800.0,11.18,11.21,11.18,11.19,26800.0
2006-03-31 12:30:00,11.19,11.22,11.18,11.21,85200.0,11.19,11.22,11.18,11.21,85200.0
2006-03-31 13:00:00,11.22,11.25,11.21,11.23,99200.0,11.22,11.25,11.21,11.23,99200.0
2006-03-31 13:30:00,11.23,11.24,11.17,11.2,24800.0,11.23,11.24,11.17,11.2,24800.0
2006-03-31 14:00:00,11.22,11.25,11.21,11.24,40400.0,11.22,11.25,11.21,11.24,40400.0
2006-03-31 14:30:00,11.24,11.25,11.2,11.24,78400.0,11.24,11.25,11.2,11.24,78400.0
2006-03-31 15:00:00,11.24,11.32,11.24,11.31,379600.0,11.24,11.32,11.24,11.31,379600.0
2006-03-31 15:30:00,11.32,11.33,11.21,11.24,174400.0,11.32,11.33,11.21,11.24,174400.0
2006-04-03 09:30:00,11.31,11.31,11.09,11.1,91200.0,11.31,11.31,11.09,11.1,91200.0
2006-04-03 10:00:00,11.1,11.14,11.03,11.13,178800.0,11.1,11.14,11.03,11.13,178800.0
2006-04-03 10:30:00,11.12,11.15,11.06,11.09,56800.0,11.12,11.15,11.06,11.09,56800.0
2006-04-03 11:00:00,11.09,11.09,10.99,11.02,93600.0,11.09,11.09,10.99,11.02,93600.0
2006-04-03 11:30:00,11.02,11.04,10.99,11.02,140800.0,11.02,11.04,10.99,11.02,140800.0
2006-04-03 12:00:00,11.01,11.04,11.01,11.02,43200.0,11.01,11.04,11.01,11.02,43200.0
2006-04-03 12:30:00,11.02,11.03,10.99,11.01,78000.0,11.02,11.03,10.99,11.01,78000.0
2006-04-03 13:00:00,11.01,11.03,10.99,11.01,81600.0,11.01,11.03,10.99,11.01,81600.0
2006-04-03 13:30:00,11.01,11.04,11.0,11.01,46800.0,11.01,11.04,11.0,11.01,46800.0
2006-04-03 14:00:00,11.01,11.03,10.99,10.99,64400.0,11.01,11.03,10.99,10.99,64400.0
2006-04-03 14:30:00,10.99,11.01,10.98,10.99,90800.0,10.99,11.01,10.98,10.99,90800.0
2006-04-03 15:00:00,10.99,11.03,10.98,10.99,240800.0,10.99,11.03,10.98,10.99,240800.0
2006-04-03 15:30:00,11.0,11.02,10.95,10.96,221200.0,11.0,11.02,10.95,10.96,221200.0
2006-04-04 09:30:00,10.93,11.01,10.92,10.94,53200.0,10.93,11.01,10.92,10.94,53200.0
2006-04-04 10:00:00,10.97,11.07,10.97,11.07,101200.0,10.97,11.07,10.97,11.07,101200.0
2006-04-04 10:30:00,11.04,11.13,11.04,11.06,85600.0,11.04,11.13,11.04,11.06,85600.0
2006-04-04 11:00:00,11.06,11.06,11.02,11.02,40800.0,11.06,11.06,11.02,11.02,40800.0
2006-04-04 11:30:00,11.03,11.03,10.98,11.0,75600.0,11.03,11.03,10.98,11.0,75600.0
2006-04-04 12:00:00,11.01,11.08,11.0,11.04,22400.0,11.01,11.08,11.0,11.04,22400.0
2006-04-04 12:30:00,11.04,11.04,11.0,11.0,36400.0,11.04,11.04,11.0,11.0,36400.0
2006-04-04 13:00:00,11.01,11.02,10.99,10.99,20800.0,11.01,11.02,10.99,10.99,20800.0
2006-04-04 13:30:00,10.99,11.02,10.99,11.02,40800.0,10.99,11.02,10.99,11.02,40800.0
2006-04-04 14:00:00,11.02,11.05,10.98,11.02,89600.0,11.02,11.05,10.98,11.02,89600.0
2006-04-04 14:30:00,11.03,11.04,10.99,11.02,45200.0,11.03,11.04,10.99,11.02,45200.0
2006-04-04 15:00:00,11.01,11.08,11.0,11.06,50000.0,11.01,11.08,11.0,11.06,50000.0
2006-04-04 15:30:00,11.06,11.07,11.03,11.07,59600.0,11.06,11.07,11.03,11.07,59600.0
2006-04-05 09:30:00,11.05,11.18,11.03,11.15,36800.0,11.05,11.18,11.03,11.15,36800.0
2006-04-05 10:00:00,11.15,11.21,11.09,11.12,92800.0,11.15,11.21,11.09,11.12,92800.0
2006-04-05 10:30:00,11.13,11.13,11.07,11.08,58400.0,11.13,11.13,11.07,11.08,58400.0
2006-04-05 11:00:00,11.08,11.08,11.0,11.04,46400.0,11.08,11.08,11.0,11.04,46400.0
2006-04-05 11:30:00,11.04,11.06,11.02,11.06,17600.0,11.04,11.06,11.02,11.06,17600.0
2006-04-05 12:00:00,11.06,11.13,11.03,11.12,40800.0,11.06,11.13,11.03,11.12,40800.0
2006-04-05 12:30:00,11.12,11.13,11.1,11.13,23600.0,11.12,11.13,11.1,11.13,23600.0
2006-04-05 13:00:00,11.14,11.14,11.09,11.13,34000.0,11.14,11.14,11.09,11.13,34000.0
2006-04-05 13:30:00,11.14,11.14,11.11,11.13,17600.0,11.14,11.14,11.11,11.13,17600.0
2006-04-05 14:00:00,11.12,11.18,11.12,11.18,26800.0,11.12,11.18,11.12,11.18,26800.0
2006-04-05 14:30:00,11.18,11.26,11.17,11.24,89200.0,11.18,11.26,11.17,11.24,89200.0
2006-04-05 15:00:00,11.24,11.24,11.12,11.16,79600.0,11.24,11.24,11.12,11.16,79600.0
2006-04-05 15:30:00,11.17,11.2,11.15,11.19,42800.0,11.17,11.2,11.15,11.19,42800.0
2006-04-06 09:30:00,11.19,11.19,11.13,11.16,18400.0,11.19,11.19,11.13,11.16,18400.0
2006-04-06 10:00:00,11.14,11.15,11.11,11.12,35600.0,11.14,11.15,11.11,11.12,35600.0
2006-04-06 10:30:00,11.13,11.19,11.13,11.18,19200.0,11.13,11.19,11.13,11.18,19200.0
2006-04-06 11:00:00,11.19,11.26,11.19,11.24,39600.0,11.19,11.26,11.19,11.24,39600.0
2006-04-06 11:30:00,11.25,11.25,11.22,11.23,31200.0,11.25,11.25,11.22,11.23,31200.0
2006-04-06 12:00:00,11.21,11.23,11.21,11.22,46000.0,11.21,11.23,11.21,11.22,46000.0
2006-04-06 12:30:00,11.22,11.24,11.19,11.19,24400.0,11.22,11.24,11.19,11.19,24400.0
2006-04-06 13:00:00,11.2,11.22,11.18,11.2,62800.0,11.2,11.22,11.18,11.2,62800.0
2006-04-06 13:30:00,11.2,11.22,11.18,11.22,40400.0,11.2,11.22,11.18,11.22,40400.0
2006-04-06 14:00:00,11.22,11.23,11.16,11.19,79600.0,11.22,11.23,11.16,11.19,79600.0
2006-04-06 14:30:00,11.2,11.2,11.18,11.19,23200.0,11.2,11.2,11.18,11.19,23200.0
2006-04-06 15:00:00,11.18,11.21,11.17,11.17,43600.0,11.18,11.21,11.17,11.17,43600.0
2006-04-06 15:30:00,11.17,11.17,11.12,11.15,194000.0,11.17,11.17,11.12,11.15,194000.0
2006-04-07 09:30:00,11.21,11.29,11.18,11.22,19600.0,11.21,11.29,11.18,11.22,19600.0
2006-04-07 10:00:00,11.22,11.25,11.19,11.21,48800.0,11.22,11.25,11.19,11.21,48800.0
2006-04-07 10:30:00,11.21,11.23,11.12,11.14,74000.0,11.21,11.23,11.12,11.14,74000.0
2006-04-07 11:00:00,11.12,11.15,11.02,11.02,52000.0,11.12,11.15,11.02,11.02,52000.0
2006-04-07 11:30:00,11.02,11.04,11.01,11.02,25200.0,11.02,11.04,11.01,11.02,25200.0
2006-04-07 12:00:00,11.02,11.14,11.02,11.13,14000.0,11.02,11.14,11.02,11.13,14000.0
2006-04-07 12:30:00,11.14,11.2,11.12,11.18,46000.0,11.14,11.2,11.12,11.18,46000.0
2006-04-07 13:00:00,11.14,11.2,11.13,11.17,50000.0,11.14,11.2,11.13,11.17,50000.0
2006-04-07 13:30:00,11.18,11.24,11.14,11.18,76800.0,11.18,11.24,11.14,11.18,76800.0
2006-04-07 14:00:00,11.17,11.21,11.13,11.13,52000.0,11.17,11.21,11.13,11.13,52000.0
2006-04-07 14:30:00,11.13,11.14,11.12,11.13,41200.0,11.13,11.14,11.12,11.13,41200.0
2006-04-07 15:00:00,11.12,11.13,11.09,11.09,73200.0,11.12,11.13,11.09,11.09,73200.0
2006-04-07 15:30:00,11.13,11.13,11.08,11.09,56000.0,11.13,11.13,11.08,11.09,56000.0
2006-04-10 09:30:00,11.13,11.18,10.95,11.01,47600.0,11.13,11.18,10.95,11.01,47600.0
2006-04-10 10:00:00,11.02,11.04,10.98,11.03,58800.0,11.02,11.04,10.98,11.03,58800.0
2006-04-10 10:30:00,11.02,11.05,11.01,11.04,35600.0,11.02,11.05,11.01,11.04,35600.0
2006-04-10 11:00:00,11.03,11.05,11.02,11.04,47600.0,11.03,11.05,11.02,11.04,47600.0
2006-04-10 11:30:00,11.04,11.05,11.03,11.05,46400.0,11.04,11.05,11.03,11.05,46400.0
2006-04-10 12:00:00,11.04,11.05,10.97,10.98,82400.0,11.04,11.05,10.97,10.98,82400.0
2006-04-10 12:30:00,10.98,10.99,10.95,10.95,40400.0,10.98,10.99,10.95,10.95,40400.0
2006-04-10 13:00:00,10.96,10.96,10.94,10.95,49200.0,10.96,10.96,10.94,10.95,49200.0
2006-04-10 13:30:00,10.94,10.95,10.92,10.93,74000.0,10.94,10.95,10.92,10.93,74000.0
2006-04-10 14:00:00,10.94,10.94,10.86,10.87,71600.0,10.94,10.94,10.86,10.87,71600.0
2006-04-10 14:30:00,10.87,10.88,10.85,10.88,28800.0,10.87,10.88,10.85,10.88,28800.0
2006-04-10 15:00:00,10.87,10.92,10.86,10.88,68400.0,10.87,10.92,10.86,10.88,68400.0
2006-04-10 15:30:00,10.88,10.97,10.87,10.95,305600.0,10.88,10.97,10.87,10.95,305600.0
2006-04-11 09:30:00,10.99,11.01,10.89,10.98,29600.0,10.99,11.01,10.89,10.98,29600.0
2006-04-11 10:00:00,10.95,10.97,10.86,10.86,43600.0,10.95,10.97,10.86,10.86,43600.0
2006-04-11 10:30:00,10.86,10.89,10.76,10.76,53600.0,10.86,10.89,10.76,10.76,53600.0
2006-04-11 11:00:00,10.76,10.77,10.7,10.75,66000.0,10.76,10.77,10.7,10.75,66000.0
2006-04-11 11:30:00,10.77,10.8,10.76,10.8,16000.0,10.77,10.8,10.76,10.8,16000.0
2006-04-11 12:00:00,10.8,10.8,10.77,10.79,42800.0,10.8,10.8,10.77,10.79,42800.0
2006-04-11 12:30:00,10.78,10.79,10.72,10.73,50800.0,10.78,10.79,10.72,10.73,50800.0
2006-04-11 13:00:00,10.73,10.76,10.73,10.76,28800.0,10.73,10.76,10.73,10.76,28800.0
2006-04-11 13:30:00,10.76,10.76,10.72,10.73,60800.0,10.76,10.76,10.72,10.73,60800.0
2006-04-11 14:00:00,10.72,10.75,10.72,10.73,21200.0,10.72,10.75,10.72,10.73,21200.0
2006-04-11 14:30:00,10.74,10.77,10.72,10.72,231200.0,10.74,10.77,10.72,10.72,231200.0
2006-04-11 15:00:00,10.74,10.75,10.72,10.75,69600.0,10.74,10.75,10.72,10.75,69600.0
2006-04-11 15:30:00,10.75,10.75,10.71,10.74,124000.0,10.75,10.75,10.71,10.74,124000.0
2006-04-12 09:30:00,10.75,10.75,10.57,10.67,80400.0,10.75,10.75,10.57,10.67,80400.0
2006-04-12 10:00:00,10.67,10.75,10.67,10.75,99600.0,10.67,10.75,10.67,10.75,99600.0
2006-04-12 10:30:00,10.75,10.75,10.71,10.75,75200.0,10.75,10.75,10.71,10.75,75200.0
2006-04-12 11:00:00,10.75,10.75,10.7,10.72,109600.0,10.75,10.75,10.7,10.72,109600.0
2006-04-12 11:30:00,10.73,10.74,10.71,10.72,59600.0,10.73,10.74,10.71,10.72,59600.0
2006-04-12 12:00:00,10.72,10.72,10.68,10.71,20800.0,10.72,10.72,10.68,10.71,20800.0
2006-04-12 12:30:00,10.7,10.74,10.7,10.74,10800.0,10.7,10.74,10.7,10.74,10800.0
2006-04-12 13:00:00,10.75,10.75,10.74,10.74,46400.0,10.75,10.75,10.74,10.74,46400.0
2006-04-12 13:30:00,10.75,10.75,10.68,10.71,48800.0,10.75,10.75,10.68,10.71,48800.0
2006-04-12 14:00:00,10.71,10.73,10.69,10.69,37200.0,10.71,10.73,10.69,10.69,37200.0
2006-04-12 14:30:00,10.69,10.71,10.68,10.68,45200.0,10.69,10.71,10.68,10.68,45200.0
2006-04-12 15:00:00,10.67,10.74,10.67,10.74,67600.0,10.67,10.74,10.67,10.74,67600.0
2006-04-12 15:30:00,10.74,10.75,10.68,10.69,71600.0,10.74,10.75,10.68,10.69,71600.0
2006-04-13 09:30:00,10.66,10.66,10.53,10.53,94400.0,10.66,10.66,10.53,10.53,94400.0
2006-04-13 10:00:00,10.53,10.58,10.53,10.56,62800.0,10.53,10.58,10.53,10.56,62800.0
2006-04-13 10:30:00,10.56,10.65,10.56,10.64,62000.0,10.56,10.65,10.56,10.64,62000.0
2006-04-13 11:00:00,10.63,10.7,10.63,10.7,56000.0,10.63,10.7,10.63,10.7,56000.0
2006-04-13 11:30:00,10.7,10.74,10.7,10.72,40400.0,10.7,10.74,10.7,10.72,40400.0
2006-04-13 12:00:00,10.72,10.77,10.72,10.77,55200.0,10.72,10.77,10.72,10.77,55200.0
2006-04-13 12:30:00,10.76,10.85,10.75,10.84,133200.0,10.76,10.85,10.75,10.84,133200.0
2006-04-13 13:00:00,10.84,10.84,10.81,10.81,16000.0,10.84,10.84,10.81,10.81,16000.0
2006-04-13 13:30:00,10.81,10.82,10.78,10.79,52800.0,10.81,10.82,10.78,10.79,52800.0
2006-04-13 14:00:00,10.78,10.78,10.75,10.76,68000.0,10.78,10.78,10.75,10.76,68000.0
2006-04-13 14:30:00,10.74,10.77,10.74,10.75,65200.0,10.74,10.77,10.74,10.75,65200.0
2006-04-13 15:00:00,10.75,10.75,10.74,10.75,23600.0,10.75,10.75,10.74,10.75,23600.0
2006-04-13 15:30:00,10.75,10.77,10.75,10.75,88400.0,10.75,10.77,10.75,10.75,88400.0
2006-04-17 09:30:00,10.71,10.8,10.7,10.77,55600.0,10.71,10.8,10.7,10.77,55600.0
2006-04-17 10:00:00,10.8,10.8,10.74,10.75,23200.0,10.8,10.8,10.74,10.75,23200.0
2006-04-17 10:30:00,10.75,10.77,10.74,10.77,27600.0,10.75,10.77,10.74,10.77,27600.0
2006-04-17 11:00:00,10.77,10.8,10.77,10.79,25600.0,10.77,10.8,10.77,10.79,25600.0
2006-04-17 11:30:00,10.79,10.8,10.76,10.77,15200.0,10.79,10.8,10.76,10.77,15200.0
2006-04-17 12:00:00,10.78,10.8,10.75,10.79,31600.0,10.78,10.8,10.75,10.79,31600.0
2006-04-17 12:30:00,10.8,10.81,10.77,10.79,67600.0,10.8,10.81,10.77,10.79,67600.0
2006-04-17 13:00:00,10.78,10.79,10.75,10.76,32400.0,10.78,10.79,10.75,10.76,32400.0
2006-04-17 13:30:00,10.77,10.78,10.75,10.76,79600.0,10.77,10.78,10.75,10.76,79600.0
2006-04-17 14:00:00,10.76,10.78,10.75,10.77,31200.0,10.76,10.78,10.75,10.77,31200.0
2006-04-17 14:30:00,10.77,10.8,10.77,10.77,34400.0,10.77,10.8,10.77,10.77,34400.0
2006-04-17 15:00:00,10.78,10.8,10.77,10.79,34000.0,10.78,10.8,10.77,10.79,34000.0
2006-04-17 15:30:00,10.8,10.88,10.79,10.88,173600.0,10.8,10.88,10.79,10.88,173600.0
2006-04-18 09:30:00,10.89,10.89,10.74,10.75,60000.0,10.89,10.89,10.74,10.75,60000.0
2006-04-18 10:00:00,10.75,10.78,10.59,10.63,85200.0,10.75,10.78,10.59,10.63,85200.0
2006-04-18 10:30:00,10.63,10.66,10.59,10.65,110000.0,10.63,10.66,10.59,10.65,110000.0
2006-04-18 11:00:00,10.64,10.69,10.62,10.66,87200.0,10.64,10.69,10.62,10.66,87200.0
2006-04-18 11:30:00,10.66,10.67,10.62,10.63,269600.0,10.66,10.67,10.62,10.63,269600.0
2006-04-18 12:00:00,10.63,10.64,10.6,10.61,168800.0,10.63,10.64,10.6,10.61,168800.0
2006-04-18 12:30:00,10.62,10.64,10.6,10.64,70000.0,10.62,10.64,10.6,10.64,70000.0
2006-04-18 13:00:00,10.64,10.69,10.63,10.63,67600.0,10.64,10.69,10.63,10.63,67600.0
2006-04-18 13:30:00,10.65,10.68,10.63,10.65,86400.0,10.65,10.68,10.63,10.65,86400.0
2006-04-18 14:00:00,10.65,10.69,10.64,10.65,136800.0,10.65,10.69,10.64,10.65,136800.0
2006-04-18 14:30:00,10.65,10.68,10.63,10.67,139600.0,10.65,10.68,10.63,10.67,139600.0
2006-04-18 15:00:00,10.67,10.72,10.66,10.7,203600.0,10.67,10.72,10.66,10.7,203600.0
2006-04-18 15:30:00,10.7,10.77,10.7,10.75,204000.0,10.7,10.77,10.7,10.75,204000.0
2006-04-19 09:30:00,10.83,10.94,10.82,10.88,135200.0,10.83,10.94,10.82,10.88,135200.0
2006-04-19 10:00:00,10.86,10.93,10.85,10.91,255600.0,10.86,10.93,10.85,10.91,255600.0
2006-04-19 10:30:00,10.91,11.04,10.91,11.02,178400.0,10.91,11.04,10.91,11.02,178400.0
2006-04-19 11:00:00,11.02,11.11,11.0,11.02,170400.0,11.02,11.11,11.0,11.02,170400.0
2006-04-19 11:30:00,11.0,11.06,10.92,11.06,85200.0,11.0,11.06,10.92,11.06,85200.0
2006-04-19 12:00:00,11.06,11.11,11.04,11.1,187200.0,11.06,11.11,11.04,11.1,187200.0
2006-04-19 12:30:00,11.1,11.1,11.04,11.05,88800.0,11.1,11.1,11.04,11.05,88800.0
2006-04-19 13:00:00,11.05,11.08,11.04,11.04,53200.0,11.05,11.08,11.04,11.04,53200.0
2006-04-19 13:30:00,11.03,11.03,10.98,11.0,178000.0,11.03,11.03,10.98,11.0,178000.0
2006-04-19 14:00:00,11.01,11.03,10.97,11.02,44000.0,11.01,11.03,10.97,11.02,44000.0
2006-04-19 14:30:00,11.02,11.06,11.02,11.06,143200.0,11.02,11.06,11.02,11.06,143200.0
2006-04-19 15:00:00,11.06,11.08,11.06,11.07,155200.0,11.06,11.08,11.06,11.07,155200.0
2006-04-19 15:30:00,11.06,11.1,11.05,11.1,276000.0,11.06,11.1,11.05,11.1,276000.0
2006-04-20 09:30:00,10.96,11.72,10.91,11.62,1330000.0,10.96,11.72,10.91,11.62,1330000.0
2006-04-20 10:00:00,11.61,11.96,11.54,11.91,815600.0,11.61,11.96,11.54,11.91,815600.0
2006-04-20 10:30:00,11.93,12.09,11.91,12.03,526800.0,11.93,12.09,11.91,12.03,526800.0
2006-04-20 11:00:00,12.03,12.06,11.88,12.04,352000.0,12.03,12.06,11.88,12.04,352000.0
2006-04-20 11:30:00,12.05,12.15,12.02,12.04,373200.0,12.05,12.15,12.02,12.04,373200.0
2006-04-20 12:00:00,12.03,12.19,12.03,12.08,276400.0,12.03,12.19,12.03,12.08,276400.0
2006-04-20 12:30:00,12.08,12.28,12.08,12.26,237200.0,12.08,12.28,12.08,12.26,237200.0
2006-04-20 13:00:00,12.24,12.34,12.17,12.28,302400.0,12.24,12.34,12.17,12.28,302400.0
2006-04-20 13:30:00,12.28,12.43,12.24,12.42,292400.0,12.28,12.43,12.24,12.42,292400.0
2006-04-20 14:00:00,12.41,12.47,12.21,12.21,340000.0,12.41,12.47,12.21,12.21,340000.0
2006-04-20 14:30:00,12.26,12.35,12.25,12.33,240800.0,12.26,12.35,12.25,12.33,240800.0
2006-04-20 15:00:00,12.33,12.34,12.21,12.22,338000.0,12.33,12.34,12.21,12.22,338000.0
2006-04-20 15:30:00,12.22,12.25,12.05,12.07,638000.0,12.22,12.25,12.05,12.07,638000.0
2006-04-21 09:30:00,12.04,12.08,11.84,11.91,223600.0,12.04,12.08,11.84,11.91,223600.0
2006-04-21 10:00:00,11.91,12.0,11.87,11.94,110800.0,11.91,12.0,11.87,11.94,110800.0
2006-04-21 10:30:00,11.94,11.96,11.92,11.95,78800.0,11.94,11.96,11.92,11.95,78800.0
2006-04-21 11:00:00,11.95,12.22,11.93,12.02,117600.0,11.95,12.22,11.93,12.02,117600.0
2006-04-21 11:30:00,12.02,12.06,12.01,12.02,81200.0,12.02,12.06,12.01,12.02,81200.0
2006-04-21 12:00:00,12.02,12.03,11.96,11.99,58400.0,12.02,12.03,11.96,11.99,58400.0
2006-04-21 12:30:00,11.98,12.02,11.96,11.99,98400.0,11.98,12.02,11.96,11.99,98400.0
2006-04-21 13:00:00,11.97,12.03,11.97,12.02,58800.0,11.97,12.03,11.97,12.02,58800.0
2006-04-21 13:30:00,12.01,12.04,11.99,12.01,27200.0,12.01,12.04,11.99,12.01,27200.0
2006-04-21 14:00:00,12.01,12.05,11.99,12.0,103600.0,12.01,12.05,11.99,12.0,103600.0
2006-04-21 14:30:00,12.0,12.02,11.97,11.98,70400.0,12.0,12.02,11.97,11.98,70400.0
2006-04-21 15:00:00,11.97,12.02,11.97,11.99,63200.0,11.97,12.02,11.97,11.99,63200.0
2006-04-21 15:30:00,11.98,12.03,11.98,12.02,88400.0,11.98,12.03,11.98,12.02,88400.0
2006-04-24 09:30:00,11.94,11.95,11.82,11.91,128000.0,11.94,11.95,11.82,11.91,128000.0
2006-04-24 10:00:00,11.91,12.03,11.91,12.0,118000.0,11.91,12.03,11.91,12.0,118000.0
2006-04-24 10:30:00,11.99,12.06,11.99,12.05,98000.0,11.99,12.06,11.99,12.05,98000.0
2006-04-24 11:00:00,12.06,12.06,11.94,11.94,44800.0,12.06,12.06,11.94,11.94,44800.0
2006-04-24 11:30:00,11.94,11.94,11.89,11.91,98000.0,11.94,11.94,11.89,11.91,98000.0
2006-04-24 12:00:00,11.91,11.93,11.91,11.91,135200.0,11.91,11.93,11.91,11.91,135200.0
2006-04-24 12:30:00,11.91,11.92,11.84,11.88,53200.0,11.91,11.92,11.84,11.88,53200.0
2006-04-24 13:00:00,11.88,11.89,11.72,11.78,252000.0,11.88,11.89,11.72,11.78,252000.0
2006-04-24 13:30:00,11.79,11.81,11.72,11.8,48400.0,11.79,11.81,11.72,11.8,48400.0
2006-04-24 14:00:00,11.8,11.81,11.75,11.79,40800.0,11.8,11.81,11.75,11.79,40800.0
2006-04-24 14:30:00,11.79,11.81,11.74,11.75,75600.0,11.79,11.81,11.74,11.75,75600.0
2006-04-24 15:00:00,11.76,11.83,11.75,11.8,88000.0,11.76,11.83,11.75,11.8,88000.0
2006-04-24 15:30:00,11.81,11.89,11.78,11.81,242000.0,11.81,11.89,11.78,11.81,242000.0
2006-04-25 09:30:00,11.85,11.88,11.8,11.87,64800.0,11.85,11.88,11.8,11.87,64800.0
2006-04-25 10:00:00,11.88,11.9,11.83,11.88,164800.0,11.88,11.9,11.83,11.88,164800.0
2006-04-25 10:30:00,11.88,11.98,11.88,11.89,61200.0,11.88,11.98,11.88,11.89,61200.0
2006-04-25 11:00:00,11.88,12.05,11.88,12.04,81200.0,11.88,12.05,11.88,12.04,81200.0
2006-04-25 11:30:00,12.02,12.1,12.01,12.05,70000.0,12.02,12.1,12.01,12.05,70000.0
2006-04-25 12:00:00,12.05,12.09,12.04,12.05,40000.0,12.05,12.09,12.04,12.05,40000.0
2006-04-25 12:30:00,12.06,12.08,12.05,12.06,28400.0,12.06,12.08,12.05,12.06,28400.0
2006-04-25 13:00:00,12.06,12.08,12.05,12.07,126000.0,12.06,12.08,12.05,12.07,126000.0
2006-04-25 13:30:00,12.08,12.08,12.03,12.08,70800.0,12.08,12.08,12.03,12.08,70800.0
2006-04-25 14:00:00,12.09,12.09,12.06,12.07,37200.0,12.09,12.09,12.06,12.07,37200.0
2006-04-25 14:30:00,12.07,12.08,12.02,12.05,55200.0,12.07,12.08,12.02,12.05,55200.0
2006-04-25 15:00:00,12.06,12.09,12.03,12.07,109600.0,12.06,12.09,12.03,12.07,109600.0
2006-04-25 15:30:00,12.06,12.09,11.99,11.99,169600.0,12.06,12.09,11.99,11.99,169600.0
2006-04-26 09:30:00,11.99,11.99,11.78,11.86,76400.0,11.99,11.99,11.78,11.86,76400.0
2006-04-26 10:00:00,11.86,11.9,11.76,11.82,81200.0,11.86,11.9,11.76,11.82,81200.0
2006-04-26 10:30:00,11.82,11.83,11.74,11.74,68400.0,11.82,11.83,11.74,11.74,68400.0
2006-04-26 11:00:00,11.74,11.81,11.72,11.78,99600.0,11.74,11.81,11.72,11.78,99600.0
2006-04-26 11:30:00,11.78,11.84,11.78,11.8,27200.0,11.78,11.84,11.78,11.8,27200.0
2006-04-26 12:00:00,11.79,11.82,11.68,11.69,166800.0,11.79,11.82,11.68,11.69,166800.0
2006-04-26 12:30:00,11.68,11.69,11.65,11.65,52000.0,11.68,11.69,11.65,11.65,52000.0
2006-04-26 13:00:00,11.65,11.68,11.65,11.68,41600.0,11.65,11.68,11.65,11.68,41600.0
2006-04-26 13:30:00,11.68,11.71,11.65,11.71,35200.0,11.68,11.71,11.65,11.71,35200.0
2006-04-26 14:00:00,11.7,11.72,11.68,11.71,44000.0,11.7,11.72,11.68,11.71,44000.0
2006-04-26 14:30:00,11.71,11.77,11.71,11.77,119600.0,11.71,11.77,11.71,11.77,119600.0
2006-04-26 15:00:00,11.77,11.82,11.76,11.81,189200.0,11.77,11.82,11.76,11.81,189200.0
2006-04-26 15:30:00,11.8,11.88,11.8,11.82,184800.0,11.8,11.88,11.8,11.82,184800.0
2006-04-27 09:30:00,11.76,11.78,11.68,11.78,20800.0,11.76,11.78,11.68,11.78,20800.0
2006-04-27 10:00:00,11.77,11.84,11.77,11.8,65200.0,11.77,11.84,11.77,11.8,65200.0
2006-04-27 10:30:00,11.79,11.81,11.76,11.77,45200.0,11.79,11.81,11.76,11.77,45200.0
2006-04-27 11:00:00,11.76,11.81,11.76,11.81,22800.0,11.76,11.81,11.76,11.81,22800.0
2006-04-27 11:30:00,11.81,11.82,11.77,11.78,26000.0,11.81,11.82,11.77,11.78,26000.0
2006-04-27 12:00:00,11.79,11.85,11.78,11.85,33200.0,11.79,11.85,11.78,11.85,33200.0
2006-04-27 12:30:00,11.85,11.85,11.79,11.81,115600.0,11.85,11.85,11.79,11.81,115600.0
2006-04-27 13:00:00,11.82,11.83,11.79,11.83,12400.0,11.82,11.83,11.79,11.83,12400.0
2006-04-27 13:30:00,11.81,11.81,11.72,11.72,141600.0,11.81,11.81,11.72,11.72,141600.0
2006-04-27 14:00:00,11.73,11.75,11.72,11.73,34000.0,11.73,11.75,11.72,11.73,34000.0
2006-04-27 14:30:00,11.73,11.75,11.72,11.74,51200.0,11.73,11.75,11.72,11.74,51200.0
2006-04-27 15:00:00,11.74,11.8,11.72,11.74,94000.0,11.74,11.8,11.72,11.74,94000.0
2006-04-27 15:30:00,11.74,11.78,11.72,11.76,51200.0,11.74,11.78,11.72,11.76,51200.0
2006-04-28 09:30:00,11.7,11.81,11.67,11.8,115600.0,11.7,11.81,11.67,11.8,115600.0
2006-04-28 10:00:00,11.8,11.97,11.8,11.96,73600.0,11.8,11.97,11.8,11.96,73600.0
2006-04-28 10:30:00,11.96,11.96,11.83,11.83,202000.0,11.96,11.96,11.83,11.83,202000.0
2006-04-28 11:00:00,11.83,11.92,11.83,11.88,32800.0,11.83,11.92,11.83,11.88,32800.0
2006-04-28 11:30:00,11.86,11.89,11.84,11.88,69200.0,11.86,11.89,11.84,11.88,69200.0
2006-04-28 12:00:00,11.89,11.94,11.88,11.92,108400.0,11.89,11.94,11.88,11.92,108400.0
2006-04-28 12:30:00,11.9,11.92,11.88,11.92,53600.0,11.9,11.92,11.88,11.92,53600.0
2006-04-28 13:00:00,11.89,11.95,11.89,11.94,28000.0,11.89,11.95,11.89,11.94,28000.0
2006-04-28 13:30:00,11.94,11.96,11.91,11.93,56800.0,11.94,11.96,11.91,11.93,56800.0
2006-04-28 14:00:00,11.94,12.0,11.94,11.96,71600.0,11.94,12.0,11.94,11.96,71600.0
2006-04-28 14:30:00,11.96,11.99,11.96,11.96,88800.0,11.96,11.99,11.96,11.96,88800.0
2006-04-28 15:00:00,11.97,11.97,11.89,11.9,63200.0,11.97,11.97,11.89,11.9,63200.0
2006-04-28 15:30:00,11.88,11.96,11.85,11.85,138800.0,11.88,11.96,11.85,11.85,138800.0
2006-05-01 09:30:00,11.81,12.05,11.75,11.79,157200.0,11.81,12.05,11.75,11.79,157200.0
2006-05-01 10:00:00,11.79,11.8,11.71,11.72,89600.0,11.79,11.8,11.71,11.72,89600.0
2006-05-01 10:30:00,11.72,11.74,11.69,11.71,67200.0,11.72,11.74,11.69,11.71,67200.0
2006-05-01 11:00:00,11.71,11.76,11.71,11.72,108400.0,11.71,11.76,11.71,11.72,108400.0
2006-05-01 11:30:00,11.72,11.74,11.71,11.72,60800.0,11.72,11.74,11.71,11.72,60800.0
2006-05-01 12:00:00,11.72,11.75,11.72,11.74,83600.0,11.72,11.75,11.72,11.74,83600.0
2006-05-01 12:30:00,11.74,11.76,11.74,11.76,37600.0,11.74,11.76,11.74,11.76,37600.0
2006-05-01 13:00:00,11.75,11.8,11.75,11.79,128000.0,11.75,11.8,11.75,11.79,128000.0
2006-05-01 13:30:00,11.78,11.8,11.78,11.8,22000.0,11.78,11.8,11.78,11.8,22000.0
2006-05-01 14:00:00,11.8,11.81,11.8,11.81,27600.0,11.8,11.81,11.8,11.81,27600.0
2006-05-01 14:30:00,11.81,11.84,11.77,11.81,74800.0,11.81,11.84,11.77,11.81,74800.0
2006-05-01 15:00:00,11.81,11.84,11.78,11.78,78800.0,11.81,11.84,11.78,11.78,78800.0
2006-05-01 15:30:00,11.76,11.8,11.75,11.79,226000.0,11.76,11.8,11.75,11.79,226000.0
2006-05-02 09:30:00,11.76,11.85,11.74,11.78,70000.0,11.76,11.85,11.74,11.78,70000.0
2006-05-02 10:00:00,11.79,11.89,11.78,11.85,36000.0,11.79,11.89,11.78,11.85,36000.0
2006-05-02 10:30:00,11.87,11.94,11.85,11.86,39200.0,11.87,11.94,11.85,11.86,39200.0
2006-05-02 11:00:00,11.88,11.91,11.8,11.82,48400.0,11.88,11.91,11.8,11.82,48400.0
2006-05-02 11:30:00,11.83,11.84,11.81,11.82,48800.0,11.83,11.84,11.81,11.82,48800.0
2006-05-02 12:00:00,11.82,11.88,11.82,11.88,51600.0,11.82,11.88,11.82,11.88,51600.0
2006-05-02 12:30:00,11.88,11.98,11.88,11.95,83600.0,11.88,11.98,11.88,11.95,83600.0
2006-05-02 13:00:00,11.96,11.97,11.94,11.96,33200.0,11.96,11.97,11.94,11.96,33200.0
2006-05-02 13:30:00,11.96,12.0,11.96,11.97,164000.0,11.96,12.0,11.96,11.97,164000.0
2006-05-02 14:00:00,11.97,11.97,11.95,11.95,39600.0,11.97,11.97,11.95,11.95,39600.0
2006-05-02 14:30:00,11.95,11.99,11.95,11.98,44000.0,11.95,11.99,11.95,11.98,44000.0
2006-05-02 15:00:00,11.98,11.99,11.95,11.98,80400.0,11.98,11.99,11.95,11.98,80400.0
2006-05-02 15:30:00,11.98,12.04,11.9,11.93,284800.0,11.98,12.04,11.9,11.93,284800.0
2006-05-03 09:30:00,11.98,12.06,11.76,11.76,163200.0,11.98,12.06,11.76,11.76,163200.0
2006-05-03 10:00:00,11.77,11.81,11.74,11.76,218800.0,11.77,11.81,11.74,11.76,218800.0
2006-05-03 10:30:00,11.75,11.78,11.75,11.76,57600.0,11.75,11.78,11.75,11.76,57600.0
2006-05-03 11:00:00,11.76,11.76,11.75,11.76,230400.0,11.76,11.76,11.75,11.76,230400.0
2006-05-03 11:30:00,11.76,11.78,11.76,11.76,90000.0,11.76,11.78,11.76,11.76,90000.0
2006-05-03 12:00:00,11.76,11.78,11.76,11.76,53600.0,11.76,11.78,11.76,11.76,53600.0
2006-05-03 12:30:00,11.76,11.83,11.76,11.83,27200.0,11.76,11.83,11.76,11.83,27200.0
2006-05-03 13:00:00,11.81,11.83,11.8,11.81,18400.0,11.81,11.83,11.8,11.81,18400.0
2006-05-03 13:30:00,11.81,11.81,11.81,11.81,18400.0,11.81,11.81,11.81,11.81,18400.0
2006-05-03 14:00:00,11.81,11.83,11.81,11.81,46400.0,11.81,11.83,11.81,11.81,46400.0
2006-05-03 14:30:00,11.81,11.83,11.81,11.82,43600.0,11.81,11.83,11.81,11.82,43600.0
2006-05-03 15:00:00,11.82,11.84,11.81,11.81,44800.0,11.82,11.84,11.81,11.81,44800.0
2006-05-03 15:30:00,11.81,11.83,11.8,11.8,57600.0,11.81,11.83,11.8,11.8,57600.0
2006-05-04 09:30:00,11.84,11.94,11.8,11.9,130800.0,11.84,11.94,11.8,11.9,130800.0
2006-05-04 10:00:00,11.9,11.94,11.86,11.88,100800.0,11.9,11.94,11.86,11.88,100800.0
2006-05-04 10:30:00,11.88,11.94,11.85,11.93,58000.0,11.88,11.94,11.85,11.93,58000.0
2006-05-04 11:00:00,11.93,11.97,11.88,11.89,94000.0,11.93,11.97,11.88,11.89,94000.0
2006-05-04 11:30:00,11.88,11.93,11.88,11.93,21200.0,11.88,11.93,11.88,11.93,21200.0
2006-05-04 12:00:00,11.92,11.93,11.9,11.93,32400.0,11.92,11.93,11.9,11.93,32400.0
2006-05-04 12:30:00,11.92,11.97,11.92,11.97,39600.0,11.92,11.97,11.92,11.97,39600.0
2006-05-04 13:00:00,11.97,12.03,11.96,11.99,80400.0,11.97,12.03,11.96,11.99,80400.0
2006-05-04 13:30:00,12.0,12.08,11.99,12.06,64000.0,12.0,12.08,11.99,12.06,64000.0
2006-05-04 14:00:00,12.05,12.11,12.01,12.1,92400.0,12.05,12.11,12.01,12.1,92400.0
2006-05-04 14:30:00,12.11,12.11,12.0,12.04,209200.0,12.11,12.11,12.0,12.04,209200.0
2006-05-04 15:00:00,12.04,12.05,12.01,12.01,40800.0,12.04,12.05,12.01,12.01,40800.0
2006-05-04 15:30:00,12.01,12.13,12.0,12.02,135600.0,12.01,12.13,12.0,12.02,135600.0
2006-05-05 09:30:00,12.02,12.03,11.97,11.97,88800.0,12.02,12.03,11.97,11.97,88800.0
2006-05-05 10:00:00,11.98,11.98,11.73,11.81,206000.0,11.98,11.98,11.73,11.81,206000.0
2006-05-05 10:30:00,11.81,11.95,11.81,11.89,110000.0,11.81,11.95,11.81,11.89,110000.0
2006-05-05 11:00:00,11.91,12.01,11.91,12.0,45200.0,11.91,12.01,11.91,12.0,45200.0
2006-05-05 11:30:00,12.0,12.06,11.99,12.05,87200.0,12.0,12.06,11.99,12.05,87200.0
2006-05-05 12:00:00,12.06,12.06,12.04,12.04,24000.0,12.06,12.06,12.04,12.04,24000.0
2006-05-05 12:30:00,12.04,12.06,12.04,12.06,54800.0,12.04,12.06,12.04,12.06,54800.0
2006-05-05 13:00:00,12.06,12.06,12.04,12.06,45200.0,12.06,12.06,12.04,12.06,45200.0
2006-05-05 13:30:00,12.06,12.06,12.04,12.06,28800.0,12.06,12.06,12.04,12.06,28800.0
2006-05-05 14:00:00,12.06,12.11,12.05,12.1,49200.0,12.06,12.11,12.05,12.1,49200.0
2006-05-05 14:30:00,12.11,12.15,12.1,12.11,86000.0,12.11,12.15,12.1,12.11,86000.0
2006-05-05 15:00:00,12.13,12.17,12.09,12.11,38000.0,12.13,12.17,12.09,12.11,38000.0
2006-05-05 15:30:00,12.11,12.13,12.06,12.13,48000.0,12.11,12.13,12.06,12.13,48000.0
2006-05-08 09:30:00,12.07,12.09,11.97,12.03,88000.0,12.07,12.09,11.97,12.03,88000.0
2006-05-08 10:00:00,12.03,12.12,12.03,12.1,36800.0,12.03,12.12,12.03,12.1,36800.0
2006-05-08 10:30:00,12.12,12.15,12.1,12.13,91200.0,12.12,12.15,12.1,12.13,91200.0
2006-05-08 11:00:00,12.13,12.15,12.12,12.13,47600.0,12.13,12.15,12.12,12.13,47600.0
2006-05-08 11:30:00,12.13,12.15,12.13,12.13,156400.0,12.13,12.15,12.13,12.13,156400.0
2006-05-08 12:00:00,12.13,12.14,12.13,12.13,32800.0,12.13,12.14,12.13,12.13,32800.0
2006-05-08 12:30:00,12.13,12.13,12.13,12.13,25200.0,12.13,12.13,12.13,12.13,25200.0
2006-05-08 13:00:00,12.13,12.13,12.13,12.13,21200.0,12.13,12.13,12.13,12.13,21200.0
2006-05-08 13:30:00,12.13,12.14,12.12,12.13,34000.0,12.13,12.14,12.12,12.13,34000.0
2006-05-08 14:00:00,12.13,12.22,12.12,12.15,183200.0,12.13,12.22,12.12,12.15,183200.0
2006-05-08 14:30:00,12.14,12.15,12.14,12.15,28800.0,12.14,12.15,12.14,12.15,28800.0
2006-05-08 15:00:00,12.15,12.18,12.14,12.18,68000.0,12.15,12.18,12.14,12.18,68000.0
2006-05-08 15:30:00,12.18,12.19,12.1,12.1,122800.0,12.18,12.19,12.1,12.1,122800.0
2006-05-09 09:30:00,12.13,12.2,12.09,12.17,82000.0,12.13,12.2,12.09,12.17,82000.0
2006-05-09 10:00:00,12.15,12.2,12.13,12.14,64000.0,12.15,12.2,12.13,12.14,64000.0
2006-05-09 10:30:00,12.13,12.17,12.11,12.12,113200.0,12.13,12.17,12.11,12.12,113200.0
2006-05-09 11:00:00,12.14,12.14,12.09,12.12,48400.0,12.14,12.14,12.09,12.12,48400.0
2006-05-09 11:30:00,12.11,12.12,12.06,12.07,40400.0,12.11,12.12,12.06,12.07,40400.0
2006-05-09 12:00:00,12.06,12.07,12.06,12.06,22000.0,12.06,12.07,12.06,12.06,22000.0
2006-05-09 12:30:00,12.06,12.09,12.06,12.06,34400.0,12.06,12.09,12.06,12.06,34400.0
2006-05-09 13:00:00,12.06,12.11,12.06,12.1,22800.0,12.06,12.11,12.06,12.1,22800.0
2006-05-09 13:30:00,12.09,12.11,12.09,12.1,9200.0,12.09,12.11,12.09,12.1,9200.0
2006-05-09 14:00:00,12.1,12.13,12.08,12.09,38400.0,12.1,12.13,12.08,12.09,38400.0
2006-05-09 14:30:00,12.09,12.12,12.08,12.1,28400.0,12.09,12.12,12.08,12.1,28400.0
2006-05-09 15:00:00,12.11,12.14,12.09,12.12,38800.0,12.11,12.14,12.09,12.12,38800.0
2006-05-09 15:30:00,12.11,12.12,12.09,12.11,54400.0,12.11,12.12,12.09,12.11,54400.0
2006-05-10 09:30:00,12.06,12.21,12.06,12.08,65200.0,12.06,12.21,12.06,12.08,65200.0
2006-05-10 10:00:00,12.09,12.11,12.03,12.04,28400.0,12.09,12.11,12.03,12.04,28400.0
2006-05-10 10:30:00,12.04,12.09,11.99,11.99,60400.0,12.04,12.09,11.99,11.99,60400.0
2006-05-10 11:00:00,11.98,12.08,11.97,12.05,72400.0,11.98,12.08,11.97,12.05,72400.0
2006-05-10 11:30:00,12.05,12.08,11.88,11.92,278400.0,12.05,12.08,11.88,11.92,278400.0
2006-05-10 12:00:00,11.88,11.9,11.85,11.85,19200.0,11.88,11.9,11.85,11.85,19200.0
2006-05-10 12:30:00,11.86,11.91,11.86,11.9,10800.0,11.86,11.91,11.86,11.9,10800.0
2006-05-10 13:00:00,11.9,11.96,11.9,11.96,32000.0,11.9,11.96,11.9,11.96,32000.0
2006-05-10 13:30:00,11.97,12.0,11.97,11.99,39200.0,11.97,12.0,11.97,11.99,39200.0
2006-05-10 14:00:00,11.97,12.11,11.97,12.06,76400.0,11.97,12.11,11.97,12.06,76400.0
2006-05-10 14:30:00,12.06,12.13,12.0,12.05,121600.0,12.06,12.13,12.0,12.05,121600.0
2006-05-10 15:00:00,12.07,12.08,12.02,12.03,48800.0,12.07,12.08,12.02,12.03,48800.0
2006-05-10 15:30:00,12.03,12.07,12.01,12.05,90800.0,12.03,12.07,12.01,12.05,90800.0
2006-05-11 09:30:00,12.08,12.12,11.96,12.1,46000.0,12.08,12.12,11.96,12.1,46000.0
2006-05-11 10:00:00,12.09,12.18,12.08,12.09,89600.0,12.09,12.18,12.08,12.09,89600.0
2006-05-11 10:30:00,12.09,12.12,12.0,12.1,146000.0,12.09,12.12,12.0,12.1,146000.0
2006-05-11 11:00:00,12.11,12.12,12.06,12.06,61600.0,12.11,12.12,12.06,12.06,61600.0
2006-05-11 11:30:00,12.06,12.06,11.96,11.97,67600.0,12.06,12.06,11.96,11.97,67600.0
2006-05-11 12:00:00,11.97,12.07,11.96,12.05,52000.0,11.97,12.07,11.96,12.05,52000.0
2006-05-11 12:30:00,12.05,12.09,12.05,12.09,42000.0,12.05,12.09,12.05,12.09,42000.0
2006-05-11 13:00:00,12.09,12.1,12.06,12.07,47600.0,12.09,12.1,12.06,12.07,47600.0
2006-05-11 13:30:00,12.07,12.08,12.0,12.01,29200.0,12.07,12.08,12.0,12.01,29200.0
2006-05-11 14:00:00,12.01,12.02,12.0,12.01,37200.0,12.01,12.02,12.0,12.01,37200.0
2006-05-11 14:30:00,12.01,12.03,12.0,12.02,42800.0,12.01,12.03,12.0,12.02,42800.0
2006-05-11 15:00:00,12.02,12.02,11.94,11.94,25600.0,12.02,12.02,11.94,11.94,25600.0
2006-05-11 15:30:00,11.94,11.97,11.92,11.92,61200.0,11.94,11.97,11.92,11.92,61200.0
2006-05-12 09:30:00,11.95,11.95,11.7,11.76,110000.0,11.95,11.95,11.7,11.76,110000.0
2006-05-12 10:00:00,11.75,11.81,11.66,11.74,74800.0,11.75,11.81,11.66,11.74,74800.0
2006-05-12 10:30:00,11.74,11.74,11.58,11.61,67600.0,11.74,11.74,11.58,11.61,67600.0
2006-05-12 11:00:00,11.63,11.66,11.58,11.62,55200.0,11.63,11.66,11.58,11.62,55200.0
2006-05-12 11:30:00,11.61,11.68,11.61,11.68,32400.0,11.61,11.68,11.61,11.68,32400.0
2006-05-12 12:00:00,11.69,11.74,11.68,11.7,42400.0,11.69,11.74,11.68,11.7,42400.0
2006-05-12 12:30:00,11.68,11.68,11.6,11.6,22800.0,11.68,11.68,11.6,11.6,22800.0
2006-05-12 13:00:00,11.6,11.63,11.6,11.62,43600.0,11.6,11.63,11.6,11.62,43600.0
2006-05-12 13:30:00,11.6,11.62,11.54,11.56,36400.0,11.6,11.62,11.54,11.56,36400.0
2006-05-12 14:00:00,11.56,11.56,11.53,11.55,59600.0,11.56,11.56,11.53,11.55,59600.0
2006-05-12 14:30:00,11.55,11.55,11.53,11.54,27200.0,11.55,11.55,11.53,11.54,27200.0
2006-05-12 15:00:00,11.54,11.61,11.54,11.61,57600.0,11.54,11.61,11.54,11.61,57600.0
2006-05-12 15:30:00,11.62,11.64,11.55,11.55,96800.0,11.62,11.64,11.55,11.55,96800.0
2006-05-15 09:30:00,11.48,11.48,11.24,11.4,151600.0,11.48,11.48,11.24,11.4,151600.0
2006-05-15 10:00:00,11.39,11.44,11.35,11.37,144800.0,11.39,11.44,11.35,11.37,144800.0
2006-05-15 10:30:00,11.38,11.53,11.38,11.49,75200.0,11.38,11.53,11.38,11.49,75200.0
2006-05-15 11:00:00,11.5,11.65,11.5,11.63,84400.0,11.5,11.65,11.5,11.63,84400.0
2006-05-15 11:30:00,11.62,11.63,11.46,11.51,70000.0,11.62,11.63,11.46,11.51,70000.0
2006-05-15 12:00:00,11.53,11.6,11.53,11.6,19600.0,11.53,11.6,11.53,11.6,19600.0
2006-05-15 12:30:00,11.59,11.59,11.53,11.59,30000.0,11.59,11.59,11.53,11.59,30000.0
2006-05-15 13:00:00,11.59,11.6,11.52,11.52,57200.0,11.59,11.6,11.52,11.52,57200.0
2006-05-15 13:30:00,11.52,11.52,11.45,11.46,47200.0,11.52,11.52,11.45,11.46,47200.0
2006-05-15 14:00:00,11.46,11.53,11.46,11.47,40800.0,11.46,11.53,11.46,11.47,40800.0
2006-05-15 14:30:00,11.47,11.47,11.37,11.38,71200.0,11.47,11.47,11.37,11.38,71200.0
2006-05-15 15:00:00,11.38,11.44,11.36,11.4,74800.0,11.38,11.44,11.36,11.4,74800.0
2006-05-15 15:30:00,11.4,11.41,11.37,11.39,122800.0,11.4,11.41,11.37,11.39,122800.0
2006-05-16 09:30:00,11.37,11.4,11.34,11.35,118000.0,11.37,11.4,11.34,11.35,118000.0
2006-05-16 10:00:00,11.36,11.36,11.31,11.33,71200.0,11.36,11.36,11.31,11.33,71200.0
2006-05-16 10:30:00,11.33,11.35,11.32,11.33,41200.0,11.33,11.35,11.32,11.33,41200.0
2006-05-16 11:00:00,11.33,11.34,11.28,11.32,52400.0,11.33,11.34,11.28,11.32,52400.0
2006-05-16 11:30:00,11.31,11.31,11.28,11.29,29600.0,11.31,11.31,11.28,11.29,29600.0
2006-05-16 12:00:00,11.28,11.28,11.23,11.25,158800.0,11.28,11.28,11.23,11.25,158800.0
2006-05-16 12:30:00,11.25,11.31,11.25,11.29,48800.0,11.25,11.31,11.25,11.29,48800.0
2006-05-16 13:00:00,11.3,11.35,11.29,11.34,46000.0,11.3,11.35,11.29,11.34,46000.0
2006-05-16 13:30:00,11.33,11.36,11.33,11.36,86400.0,11.33,11.36,11.33,11.36,86400.0
2006-05-16 14:00:00,11.36,11.4,11.34,11.35,79200.0,11.36,11.4,11.34,11.35,79200.0
2006-05-16 14:30:00,11.36,11.45,11.36,11.41,74400.0,11.36,11.45,11.36,11.41,74400.0
2006-05-16 15:00:00,11.43,11.46,11.42,11.44,58400.0,11.43,11.46,11.42,11.44,58400.0
2006-05-16 15:30:00,11.44,11.44,11.39,11.42,53200.0,11.44,11.44,11.39,11.42,53200.0
2006-05-17 09:30:00,11.34,11.35,11.25,11.27,40800.0,11.34,11.35,11.25,11.27,40800.0
2006-05-17 10:00:00,11.26,11.35,11.26,11.31,103600.0,11.26,11.35,11.26,11.31,103600.0
2006-05-17 10:30:00,11.32,11.33,11.25,11.28,103200.0,11.32,11.33,11.25,11.28,103200.0
2006-05-17 11:00:00,11.25,11.26,11.17,11.18,40400.0,11.25,11.26,11.17,11.18,40400.0
2006-05-17 11:30:00,11.18,11.24,11.17,11.19,76400.0,11.18,11.24,11.17,11.19,76400.0
2006-05-17 12:00:00,11.18,11.3,11.18,11.27,264800.0,11.18,11.3,11.18,11.27,264800.0
2006-05-17 12:30:00,11.24,11.29,11.19,11.19,138800.0,11.24,11.29,11.19,11.19,138800.0
2006-05-17 13:00:00,11.19,11.27,11.15,11.27,320800.0,11.19,11.27,11.15,11.27,320800.0
2006-05-17 13:30:00,11.23,11.25,11.2,11.24,46400.0,11.23,11.25,11.2,11.24,46400.0
2006-05-17 14:00:00,11.23,11.27,11.17,11.25,123200.0,11.23,11.27,11.17,11.25,123200.0
2006-05-17 14:30:00,11.25,11.31,11.21,11.31,452800.0,11.25,11.31,11.21,11.31,452800.0
2006-05-17 15:00:00,11.31,11.31,11.19,11.2,69600.0,11.31,11.31,11.19,11.2,69600.0
2006-05-17 15:30:00,11.2,11.31,11.19,11.22,198400.0,11.2,11.31,11.19,11.22,198400.0
2006-05-18 09:30:00,11.28,11.31,11.22,11.28,54800.0,11.28,11.31,11.22,11.28,54800.0
2006-05-18 10:00:00,11.29,11.33,11.26,11.29,76000.0,11.29,11.33,11.26,11.29,76000.0
2006-05-18 10:30:00,11.27,11.29,11.26,11.28,49600.0,11.27,11.29,11.26,11.28,49600.0
2006-05-18 11:00:00,11.28,11.29,11.26,11.28,41600.0,11.28,11.29,11.26,11.28,41600.0
2006-05-18 11:30:00,11.29,11.29,11.26,11.28,51600.0,11.29,11.29,11.26,11.28,51600.0
2006-05-18 12:00:00,11.28,11.29,11.27,11.28,56000.0,11.28,11.29,11.27,11.28,56000.0
2006-05-18 12:30:00,11.28,11.38,11.28,11.37,134800.0,11.28,11.38,11.28,11.37,134800.0
2006-05-18 13:00:00,11.37,11.44,11.3,11.35,245600.0,11.37,11.44,11.3,11.35,245600.0
2006-05-18 13:30:00,11.34,11.38,11.33,11.33,121200.0,11.34,11.38,11.33,11.33,121200.0
2006-05-18 14:00:00,11.31,11.31,11.26,11.27,45200.0,11.31,11.31,11.26,11.27,45200.0
2006-05-18 14:30:00,11.27,11.31,11.26,11.3,54400.0,11.27,11.31,11.26,11.3,54400.0
2006-05-18 15:00:00,11.3,11.3,11.27,11.28,294000.0,11.3,11.3,11.27,11.28,294000.0
2006-05-18 15:30:00,11.28,11.28,11.27,11.27,205200.0,11.28,11.28,11.27,11.27,205200.0
2006-05-19 09:30:00,11.27,11.35,11.14,11.25,110000.0,11.27,11.35,11.14,11.25,110000.0
2006-05-19 10:00:00,11.25,11.25,11.1,11.21,66800.0,11.25,11.25,11.1,11.21,66800.0
2006-05-19 10:30:00,11.19,11.26,11.13,11.24,468400.0,11.19,11.26,11.13,11.24,468400.0
2006-05-19 11:00:00,11.24,11.29,11.06,11.19,182000.0,11.24,11.29,11.06,11.19,182000.0
2006-05-19 11:30:00,11.21,11.25,11.08,11.08,135600.0,11.21,11.25,11.08,11.08,135600.0
2006-05-19 12:00:00,11.09,11.2,11.09,11.12,170000.0,11.09,11.2,11.09,11.12,170000.0
2006-05-19 12:30:00,11.12,11.26,11.11,11.21,84000.0,11.12,11.26,11.11,11.21,84000.0
2006-05-19 13:00:00,11.21,11.21,11.15,11.16,41200.0,11.21,11.21,11.15,11.16,41200.0
2006-05-19 13:30:00,11.17,11.17,11.13,11.14,87200.0,11.17,11.17,11.13,11.14,87200.0
2006-05-19 14:00:00,11.15,11.15,11.13,11.13,20000.0,11.15,11.15,11.13,11.13,20000.0
2006-05-19 14:30:00,11.13,11.13,11.1,11.1,37200.0,11.13,11.13,11.1,11.1,37200.0
2006-05-19 15:00:00,11.09,11.11,10.97,11.07,186400.0,11.09,11.11,10.97,11.07,186400.0
2006-05-19 15:30:00,11.08,11.11,11.06,11.11,138800.0,11.08,11.11,11.06,11.11,138800.0
2006-05-22 09:30:00,11.06,11.2,11.02,11.18,108400.0,11.06,11.2,11.02,11.18,108400.0
2006-05-22 10:00:00,11.18,11.25,11.09,11.18,89200.0,11.18,11.25,11.09,11.18,89200.0
2006-05-22 10:30:00,11.18,11.26,11.15,11.15,199200.0,11.18,11.26,11.15,11.15,199200.0
2006-05-22 11:00:00,11.17,11.21,11.15,11.17,82400.0,11.17,11.21,11.15,11.17,82400.0
2006-05-22 11:30:00,11.17,11.26,11.15,11.19,87600.0,11.17,11.26,11.15,11.19,87600.0
2006-05-22 12:00:00,11.19,11.25,11.16,11.19,116000.0,11.19,11.25,11.16,11.19,116000.0
2006-05-22 12:30:00,11.19,11.21,11.1,11.15,106400.0,11.19,11.21,11.1,11.15,106400.0
2006-05-22 13:00:00,11.15,11.15,11.12,11.13,103600.0,11.15,11.15,11.12,11.13,103600.0
2006-05-22 13:30:00,11.13,11.2,11.13,11.19,176800.0,11.13,11.2,11.13,11.19,176800.0
2006-05-22 14:00:00,11.19,11.19,11.15,11.16,67600.0,11.19,11.19,11.15,11.16,67600.0
2006-05-22 14:30:00,11.16,11.16,11.12,11.13,94400.0,11.16,11.16,11.12,11.13,94400.0
2006-05-22 15:00:00,11.13,11.21,11.12,11.14,186000.0,11.13,11.21,11.12,11.14,186000.0
2006-05-22 15:30:00,11.14,11.27,11.13,11.2,844400.0,11.14,11.27,11.13,11.2,844400.0
2006-05-23 09:30:00,11.26,11.27,11.22,11.25,105200.0,11.26,11.27,11.22,11.25,105200.0
2006-05-23 10:00:00,11.25,11.34,11.23,11.33,99600.0,11.25,11.34,11.23,11.33,99600.0
2006-05-23 10:30:00,11.33,11.44,11.33,11.43,116000.0,11.33,11.44,11.33,11.43,116000.0
2006-05-23 11:00:00,11.44,11.47,11.38,11.45,54400.0,11.44,11.47,11.38,11.45,54400.0
2006-05-23 11:30:00,11.46,11.58,11.46,11.51,129600.0,11.46,11.58,11.46,11.51,129600.0
2006-05-23 12:00:00,11.5,11.58,11.45,11.51,114400.0,11.5,11.58,11.45,11.51,114400.0
2006-05-23 12:30:00,11.53,11.6,11.5,11.57,159200.0,11.53,11.6,11.5,11.57,159200.0
2006-05-23 13:00:00,11.56,11.86,11.56,11.83,397200.0,11.56,11.86,11.56,11.83,397200.0
2006-05-23 13:30:00,11.85,11.98,11.82,11.88,250000.0,11.85,11.98,11.82,11.88,250000.0
2006-05-23 14:00:00,11.89,11.92,11.75,11.77,217200.0,11.89,11.92,11.75,11.77,217200.0
2006-05-23 14:30:00,11.77,11.88,11.76,11.84,302400.0,11.77,11.88,11.76,11.84,302400.0
2006-05-23 15:00:00,11.85,11.88,11.76,11.81,226800.0,11.85,11.88,11.76,11.81,226800.0
2006-05-23 15:30:00,11.8,11.81,11.57,11.62,422400.0,11.8,11.81,11.57,11.62,422400.0
2006-05-24 09:30:00,11.65,11.65,11.44,11.46,104000.0,11.65,11.65,11.44,11.46,104000.0
2006-05-24 10:00:00,11.45,11.5,11.44,11.5,56400.0,11.45,11.5,11.44,11.5,56400.0
2006-05-24 10:30:00,11.5,11.59,11.5,11.58,90800.0,11.5,11.59,11.5,11.58,90800.0
2006-05-24 11:00:00,11.57,11.57,11.49,11.49,36400.0,11.57,11.57,11.49,11.49,36400.0
2006-05-24 11:30:00,11.49,11.49,11.43,11.47,56000.0,11.49,11.49,11.43,11.47,56000.0
2006-05-24 12:00:00,11.48,11.49,11.45,11.46,56800.0,11.48,11.49,11.45,11.46,56800.0
2006-05-24 12:30:00,11.46,11.46,11.35,11.35,51600.0,11.46,11.46,11.35,11.35,51600.0
2006-05-24 13:00:00,11.34,11.39,11.27,11.27,120000.0,11.34,11.39,11.27,11.27,120000.0
2006-05-24 13:30:00,11.26,11.34,11.21,11.32,38000.0,11.26,11.34,11.21,11.32,38000.0
2006-05-24 14:00:00,11.32,11.34,11.21,11.21,53200.0,11.32,11.34,11.21,11.21,53200.0
2006-05-24 14:30:00,11.21,11.44,11.21,11.43,64000.0,11.21,11.44,11.21,11.43,64000.0
2006-05-24 15:00:00,11.44,11.51,11.43,11.44,220800.0,11.44,11.51,11.43,11.44,220800.0
2006-05-24 15:30:00,11.44,11.56,11.43,11.5,258000.0,11.44,11.56,11.43,11.5,258000.0
2006-05-25 09:30:00,11.47,11.61,11.45,11.56,155600.0,11.47,11.61,11.45,11.56,155600.0
2006-05-25 10:00:00,11.57,11.67,11.57,11.62,53600.0,11.57,11.67,11.57,11.62,53600.0
2006-05-25 10:30:00,11.63,11.65,11.54,11.54,72400.0,11.63,11.65,11.54,11.54,72400.0
2006-05-25 11:00:00,11.55,11.55,11.53,11.54,57600.0,11.55,11.55,11.53,11.54,57600.0
2006-05-25 11:30:00,11.55,11.64,11.55,11.62,34800.0,11.55,11.64,11.55,11.62,34800.0
2006-05-25 12:00:00,11.62,11.67,11.59,11.65,48400.0,11.62,11.67,11.59,11.65,48400.0
2006-05-25 12:30:00,11.65,11.65,11.62,11.62,25200.0,11.65,11.65,11.62,11.62,25200.0
2006-05-25 13:00:00,11.63,11.63,11.63,11.63,17200.0,11.63,11.63,11.63,11.63,17200.0
2006-05-25 13:30:00,11.63,11.63,11.61,11.61,39600.0,11.63,11.63,11.61,11.61,39600.0
2006-05-25 14:00:00,11.61,11.65,11.61,11.63,36800.0,11.61,11.65,11.61,11.63,36800.0
2006-05-25 14:30:00,11.63,11.65,11.63,11.65,28800.0,11.63,11.65,11.63,11.65,28800.0
2006-05-25 15:00:00,11.65,11.68,11.65,11.68,35200.0,11.65,11.68,11.65,11.68,35200.0
2006-05-25 15:30:00,11.67,11.71,11.63,11.7,154800.0,11.67,11.71,11.63,11.7,154800.0
2006-05-26 09:30:00,11.74,11.77,11.74,11.76,47200.0,11.74,11.77,11.74,11.76,47200.0
2006-05-26 10:00:00,11.76,11.91,11.76,11.87,109200.0,11.76,11.91,11.76,11.87,109200.0
2006-05-26 10:30:00,11.86,11.87,11.78,11.8,58800.0,11.86,11.87,11.78,11.8,58800.0
2006-05-26 11:00:00,11.81,11.9,11.8,11.89,37600.0,11.81,11.9,11.8,11.89,37600.0
2006-05-26 11:30:00,11.89,11.89,11.78,11.81,60400.0,11.89,11.89,11.78,11.81,60400.0
2006-05-26 12:00:00,11.8,11.8,11.79,11.79,19200.0,11.8,11.8,11.79,11.79,19200.0
2006-05-26 12:30:00,11.8,11.8,11.78,11.79,16400.0,11.8,11.8,11.78,11.79,16400.0
2006-05-26 13:00:00,11.79,11.8,11.79,11.8,39600.0,11.79,11.8,11.79,11.8,39600.0
2006-05-26 13:30:00,11.79,11.82,11.77,11.79,33200.0,11.79,11.82,11.77,11.79,33200.0
2006-05-26 14:00:00,11.79,11.79,11.79,11.79,30800.0,11.79,11.79,11.79,11.79,30800.0
2006-05-26 14:30:00,11.79,11.81,11.78,11.78,19200.0,11.79,11.81,11.78,11.78,19200.0
2006-05-26 15:00:00,11.78,11.79,11.77,11.78,46800.0,11.78,11.79,11.77,11.78,46800.0
2006-05-26 15:30:00,11.78,11.8,11.77,11.8,131200.0,11.78,11.8,11.77,11.8,131200.0
2006-05-30 09:30:00,11.83,11.83,11.51,11.59,72000.0,11.83,11.83,11.51,11.59,72000.0
2006-05-30 10:00:00,11.58,11.58,11.53,11.53,79600.0,11.58,11.58,11.53,11.53,79600.0
2006-05-30 10:30:00,11.53,11.56,11.47,11.51,135600.0,11.53,11.56,11.47,11.51,135600.0
2006-05-30 11:00:00,11.5,11.5,11.43,11.46,25200.0,11.5,11.5,11.43,11.46,25200.0
2006-05-30 11:30:00,11.46,11.56,11.44,11.55,40800.0,11.46,11.56,11.44,11.55,40800.0
2006-05-30 12:00:00,11.51,11.56,11.46,11.51,42800.0,11.51,11.56,11.46,11.51,42800.0
2006-05-30 12:30:00,11.51,11.56,11.48,11.48,44800.0,11.51,11.56,11.48,11.48,44800.0
2006-05-30 13:00:00,11.47,11.51,11.41,11.42,27600.0,11.47,11.51,11.41,11.42,27600.0
2006-05-30 13:30:00,11.41,11.44,11.36,11.37,64400.0,11.41,11.44,11.36,11.37,64400.0
2006-05-30 14:00:00,11.37,11.48,11.35,11.41,62800.0,11.37,11.48,11.35,11.41,62800.0
2006-05-30 14:30:00,11.4,11.47,11.4,11.44,85200.0,11.4,11.47,11.4,11.44,85200.0
2006-05-30 15:00:00,11.44,11.49,11.37,11.42,82800.0,11.44,11.49,11.37,11.42,82800.0
2006-05-30 15:30:00,11.42,11.46,11.25,11.35,390800.0,11.42,11.46,11.25,11.35,390800.0
2006-05-31 09:30:00,11.3,11.6,11.27,11.47,116000.0,11.3,11.6,11.27,11.47,116000.0
2006-05-31 10:00:00,11.49,11.54,11.46,11.52,36400.0,11.49,11.54,11.46,11.52,36400.0
2006-05-31 10:30:00,11.52,11.52,11.43,11.43,63200.0,11.52,11.52,11.43,11.43,63200.0
2006-05-31 11:00:00,11.43,11.45,11.39,11.45,104000.0,11.43,11.45,11.39,11.45,104000.0
2006-05-31 11:30:00,11.45,11.45,11.4,11.43,112400.0,11.45,11.45,11.4,11.43,112400.0
2006-05-31 12:00:00,11.42,11.42,11.34,11.39,116400.0,11.42,11.42,11.34,11.39,116400.0
2006-05-31 12:30:00,11.39,11.4,11.3,11.33,97200.0,11.39,11.4,11.3,11.33,97200.0
2006-05-31 13:00:00,11.32,11.33,11.27,11.28,84400.0,11.32,11.33,11.27,11.28,84400.0
2006-05-31 13:30:00,11.28,11.28,11.14,11.16,184800.0,11.28,11.28,11.14,11.16,184800.0
2006-05-31 14:00:00,11.15,11.22,11.1,11.18,69600.0,11.15,11.22,11.1,11.18,69600.0
2006-05-31 14:30:00,11.19,11.27,11.19,11.26,52400.0,11.19,11.27,11.19,11.26,52400.0
2006-05-31 15:00:00,11.27,11.3,11.23,11.27,88400.0,11.27,11.3,11.23,11.27,88400.0
2006-05-31 15:30:00,11.27,11.49,11.27,11.48,428800.0,11.27,11.49,11.27,11.48,428800.0
2006-06-01 09:30:00,11.43,11.43,11.31,11.35,67600.0,11.43,11.43,11.31,11.35,67600.0
2006-06-01 10:00:00,11.35,11.4,11.3,11.32,140800.0,11.35,11.4,11.3,11.32,140800.0
2006-06-01 10:30:00,11.33,11.42,11.31,11.35,65200.0,11.33,11.42,11.31,11.35,65200.0
2006-06-01 11:00:00,11.34,11.37,11.31,11.33,216000.0,11.34,11.37,11.31,11.33,216000.0
2006-06-01 11:30:00,11.32,11.36,11.24,11.27,286000.0,11.32,11.36,11.24,11.27,286000.0
2006-06-01 12:00:00,11.26,11.31,11.26,11.26,52800.0,11.26,11.31,11.26,11.26,52800.0
2006-06-01 12:30:00,11.26,11.31,11.24,11.31,56400.0,11.26,11.31,11.24,11.31,56400.0
2006-06-01 13:00:00,11.31,11.31,11.27,11.31,57600.0,11.31,11.31,11.27,11.31,57600.0
2006-06-01 13:30:00,11.3,11.34,11.27,11.34,55200.0,11.3,11.34,11.27,11.34,55200.0
2006-06-01 14:00:00,11.34,11.36,11.31,11.32,80400.0,11.34,11.36,11.31,11.32,80400.0
2006-06-01 14:30:00,11.32,11.33,11.28,11.33,98800.0,11.32,11.33,11.28,11.33,98800.0
2006-06-01 15:00:00,11.33,11.38,11.33,11.38,96400.0,11.33,11.38,11.33,11.38,96400.0
2006-06-01 15:30:00,11.38,11.39,11.35,11.39,138400.0,11.38,11.39,11.35,11.39,138400.0
2006-06-02 09:30:00,11.36,11.46,11.31,11.32,86800.0,11.36,11.46,11.31,11.32,86800.0
2006-06-02 10:00:00,11.34,11.38,11.32,11.35,42800.0,11.34,11.38,11.32,11.35,42800.0
2006-06-02 10:30:00,11.35,11.36,11.35,11.36,30000.0,11.35,11.36,11.35,11.36,30000.0
2006-06-02 11:00:00,11.36,11.36,11.28,11.28,40800.0,11.36,11.36,11.28,11.28,40800.0
2006-06-02 11:30:00,11.28,11.29,11.19,11.21,76400.0,11.28,11.29,11.19,11.21,76400.0
2006-06-02 12:00:00,11.2,11.25,11.19,11.2,46400.0,11.2,11.25,11.19,11.2,46400.0
2006-06-02 12:30:00,11.2,11.22,11.19,11.2,27200.0,11.2,11.22,11.19,11.2,27200.0
2006-06-02 13:00:00,11.21,11.22,11.2,11.21,21200.0,11.21,11.22,11.2,11.21,21200.0
2006-06-02 13:30:00,11.21,11.24,11.21,11.22,31600.0,11.21,11.24,11.21,11.22,31600.0
2006-06-02 14:00:00,11.22,11.27,11.21,11.21,34800.0,11.22,11.27,11.21,11.21,34800.0
2006-06-02 14:30:00,11.21,11.27,11.21,11.26,23600.0,11.21,11.27,11.21,11.26,23600.0
2006-06-02 15:00:00,11.26,11.26,11.22,11.25,63600.0,11.26,11.26,11.22,11.25,63600.0
2006-06-02 15:30:00,11.25,11.33,11.25,11.3,198800.0,11.25,11.33,11.25,11.3,198800.0
2006-06-05 09:30:00,11.2,11.34,11.2,11.31,85600.0,11.2,11.34,11.2,11.31,85600.0
2006-06-05 10:00:00,11.31,11.34,11.24,11.24,30800.0,11.31,11.34,11.24,11.24,30800.0
2006-06-05 10:30:00,11.26,11.3,11.25,11.28,36800.0,11.26,11.3,11.25,11.28,36800.0
2006-06-05 11:00:00,11.28,11.31,11.25,11.25,26800.0,11.28,11.31,11.25,11.25,26800.0
2006-06-05 11:30:00,11.25,11.26,11.23,11.26,28800.0,11.25,11.26,11.23,11.26,28800.0
2006-06-05 12:00:00,11.25,11.25,11.24,11.25,22000.0,11.25,11.25,11.24,11.25,22000.0
2006-06-05 12:30:00,11.25,11.25,11.23,11.24,19600.0,11.25,11.25,11.23,11.24,19600.0
2006-06-05 13:00:00,11.24,11.25,11.24,11.24,28000.0,11.24,11.25,11.24,11.24,28000.0
2006-06-05 13:30:00,11.25,11.25,11.24,11.24,22800.0,11.25,11.25,11.24,11.24,22800.0
2006-06-05 14:00:00,11.24,11.24,11.18,11.19,36000.0,11.24,11.24,11.18,11.19,36000.0
2006-06-05 14:30:00,11.19,11.2,11.16,11.18,46400.0,11.19,11.2,11.16,11.18,46400.0
2006-06-05 15:00:00,11.18,11.18,11.13,11.15,70400.0,11.18,11.18,11.13,11.15,70400.0
2006-06-05 15:30:00,11.15,11.15,11.08,11.09,100000.0,11.15,11.15,11.08,11.09,100000.0
2006-06-06 09:30:00,11.22,11.22,11.01,11.04,101600.0,11.22,11.22,11.01,11.04,101600.0
2006-06-06 10:00:00,11.05,11.14,11.05,11.12,71600.0,11.05,11.14,11.05,11.12,71600.0
2006-06-06 10:30:00,11.12,11.14,11.04,11.07,46400.0,11.12,11.14,11.04,11.07,46400.0
2006-06-06 11:00:00,11.07,11.09,11.04,11.04,85200.0,11.07,11.09,11.04,11.04,85200.0
2006-06-06 11:30:00,11.04,11.08,11.02,11.05,33600.0,11.04,11.08,11.02,11.05,33600.0
2006-06-06 12:00:00,11.05,11.06,11.02,11.03,32400.0,11.05,11.06,11.02,11.03,32400.0
2006-06-06 12:30:00,11.05,11.11,11.04,11.11,28800.0,11.05,11.11,11.04,11.11,28800.0
2006-06-06 13:00:00,11.11,11.11,11.05,11.09,23600.0,11.11,11.11,11.05,11.09,23600.0
2006-06-06 13:30:00,11.09,11.1,11.02,11.08,24800.0,11.09,11.1,11.02,11.08,24800.0
2006-06-06 14:00:00,11.08,11.08,11.03,11.06,39600.0,11.08,11.08,11.03,11.06,39600.0
2006-06-06 14:30:00,11.06,11.08,11.02,11.03,30800.0,11.06,11.08,11.02,11.03,30800.0
2006-06-06 15:00:00,11.04,11.06,10.94,11.01,76400.0,11.04,11.06,10.94,11.01,76400.0
2006-06-06 15:30:00,11.0,11.06,10.97,11.06,86800.0,11.0,11.06,10.97,11.06,86800.0
2006-06-07 09:30:00,11.06,11.07,10.88,10.92,56000.0,11.06,11.07,10.88,10.92,56000.0
2006-06-07 10:00:00,10.92,11.0,10.92,10.99,42800.0,10.92,11.0,10.92,10.99,42800.0
2006-06-07 10:30:00,10.99,11.01,10.99,11.01,35200.0,10.99,11.01,10.99,11.01,35200.0
2006-06-07 11:00:00,11.01,11.01,10.97,10.99,31600.0,11.01,11.01,10.97,10.99,31600.0
2006-06-07 11:30:00,11.0,11.0,10.98,11.0,26000.0,11.0,11.0,10.98,11.0,26000.0
2006-06-07 12:00:00,11.0,11.01,10.99,10.99,26000.0,11.0,11.01,10.99,10.99,26000.0
2006-06-07 12:30:00,10.99,10.99,10.94,10.95,38400.0,10.99,10.99,10.94,10.95,38400.0
2006-06-07 13:00:00,10.95,10.96,10.94,10.96,16000.0,10.95,10.96,10.94,10.96,16000.0
2006-06-07 13:30:00,10.95,10.96,10.91,10.96,44800.0,10.95,10.96,10.91,10.96,44800.0
2006-06-07 14:00:00,10.95,10.96,10.9,10.96,38000.0,10.95,10.96,10.9,10.96,38000.0
2006-06-07 14:30:00,10.97,10.98,10.91,10.92,25600.0,10.97,10.98,10.91,10.92,25600.0
2006-06-07 15:00:00,10.9,10.96,10.9,10.94,49600.0,10.9,10.96,10.9,10.94,49600.0
2006-06-07 15:30:00,10.94,10.97,10.92,10.94,146800.0,10.94,10.97,10.92,10.94,146800.0
2006-06-08 09:30:00,10.88,10.92,10.82,10.86,108000.0,10.88,10.92,10.82,10.86,108000.0
2006-06-08 10:00:00,10.85,10.86,10.7,10.71,72400.0,10.85,10.86,10.7,10.71,72400.0
2006-06-08 10:30:00,10.7,10.75,10.61,10.64,145200.0,10.7,10.75,10.61,10.64,145200.0
2006-06-08 11:00:00,10.64,10.64,10.47,10.47,159200.0,10.64,10.64,10.47,10.47,159200.0
2006-06-08 11:30:00,10.47,10.47,10.3,10.33,96800.0,10.47,10.47,10.3,10.33,96800.0
2006-06-08 12:00:00,10.33,10.43,10.31,10.43,124000.0,10.33,10.43,10.31,10.43,124000.0
2006-06-08 12:30:00,10.45,10.62,10.45,10.52,100400.0,10.45,10.62,10.45,10.52,100400.0
2006-06-08 13:00:00,10.53,10.53,10.38,10.39,86400.0,10.53,10.53,10.38,10.39,86400.0
2006-06-08 13:30:00,10.4,10.49,10.39,10.46,63600.0,10.4,10.49,10.39,10.46,63600.0
2006-06-08 14:00:00,10.46,10.47,10.4,10.46,88000.0,10.46,10.47,10.4,10.46,88000.0
2006-06-08 14:30:00,10.45,10.47,10.4,10.42,171200.0,10.45,10.47,10.4,10.42,171200.0
2006-06-08 15:00:00,10.41,10.47,10.35,10.38,238800.0,10.41,10.47,10.35,10.38,238800.0
2006-06-08 15:30:00,10.38,10.51,10.36,10.47,219200.0,10.38,10.51,10.36,10.47,219200.0
2006-06-09 09:30:00,10.58,10.72,10.56,10.72,172000.0,10.58,10.72,10.56,10.72,172000.0
2006-06-09 10:00:00,10.72,10.85,10.7,10.81,140800.0,10.72,10.85,10.7,10.81,140800.0
2006-06-09 10:30:00,10.81,10.81,10.75,10.77,40000.0,10.81,10.81,10.75,10.77,40000.0
2006-06-09 11:00:00,10.77,10.79,10.69,10.74,28800.0,10.77,10.79,10.69,10.74,28800.0
2006-06-09 11:30:00,10.75,10.75,10.66,10.68,48800.0,10.75,10.75,10.66,10.68,48800.0
2006-06-09 12:00:00,10.67,10.69,10.63,10.64,38000.0,10.67,10.69,10.63,10.64,38000.0
2006-06-09 12:30:00,10.63,10.67,10.63,10.63,16800.0,10.63,10.67,10.63,10.63,16800.0
2006-06-09 13:00:00,10.63,10.65,10.63,10.65,57200.0,10.63,10.65,10.63,10.65,57200.0
2006-06-09 13:30:00,10.65,10.71,10.64,10.71,20000.0,10.65,10.71,10.64,10.71,20000.0
2006-06-09 14:00:00,10.7,10.76,10.68,10.75,38800.0,10.7,10.76,10.68,10.75,38800.0
2006-06-09 14:30:00,10.76,10.78,10.74,10.74,62800.0,10.76,10.78,10.74,10.74,62800.0
2006-06-09 15:00:00,10.74,10.76,10.71,10.71,36000.0,10.74,10.76,10.71,10.71,36000.0
2006-06-09 15:30:00,10.71,10.72,10.65,10.65,86800.0,10.71,10.72,10.65,10.65,86800.0
2006-06-12 09:30:00,10.68,10.7,10.61,10.61,76000.0,10.68,10.7,10.61,10.61,76000.0
2006-06-12 10:00:00,10.6,10.6,10.44,10.47,79200.0,10.6,10.6,10.44,10.47,79200.0
2006-06-12 10:30:00,10.47,10.6,10.46,10.56,94400.0,10.47,10.6,10.46,10.56,94400.0
2006-06-12 11:00:00,10.56,10.58,10.52,10.57,71200.0,10.56,10.58,10.52,10.57,71200.0
2006-06-12 11:30:00,10.57,10.63,10.57,10.63,50800.0,10.57,10.63,10.57,10.63,50800.0
2006-06-12 12:00:00,10.63,10.63,10.59,10.59,27200.0,10.63,10.63,10.59,10.59,27200.0
2006-06-12 12:30:00,10.6,10.62,10.57,10.58,16400.0,10.6,10.62,10.57,10.58,16400.0
2006-06-12 13:00:00,10.58,10.58,10.57,10.58,9200.0,10.58,10.58,10.57,10.58,9200.0
2006-06-12 13:30:00,10.58,10.6,10.55,10.6,34000.0,10.58,10.6,10.55,10.6,34000.0
2006-06-12 14:00:00,10.59,10.6,10.53,10.54,22800.0,10.59,10.6,10.53,10.54,22800.0
2006-06-12 14:30:00,10.54,10.54,10.45,10.51,42000.0,10.54,10.54,10.45,10.51,42000.0
2006-06-12 15:00:00,10.53,10.56,10.44,10.44,75200.0,10.53,10.56,10.44,10.44,75200.0
2006-06-12 15:30:00,10.45,10.45,10.35,10.38,80000.0,10.45,10.45,10.35,10.38,80000.0
2006-06-13 09:30:00,10.35,10.41,10.28,10.33,62400.0,10.35,10.41,10.28,10.33,62400.0
2006-06-13 10:00:00,10.32,10.34,10.2,10.24,132400.0,10.32,10.34,10.2,10.24,132400.0
2006-06-13 10:30:00,10.24,10.25,10.15,10.18,90400.0,10.24,10.25,10.15,10.18,90400.0
2006-06-13 11:00:00,10.18,10.19,10.14,10.14,66800.0,10.18,10.19,10.14,10.14,66800.0
2006-06-13 11:30:00,10.15,10.24,10.15,10.24,68000.0,10.15,10.24,10.15,10.24,68000.0
2006-06-13 12:00:00,10.23,10.3,10.23,10.3,71200.0,10.23,10.3,10.23,10.3,71200.0
2006-06-13 12:30:00,10.29,10.3,10.29,10.29,32000.0,10.29,10.3,10.29,10.29,32000.0
2006-06-13 13:00:00,10.29,10.3,10.18,10.19,50400.0,10.29,10.3,10.18,10.19,50400.0
2006-06-13 13:30:00,10.19,10.26,10.16,10.25,80000.0,10.19,10.26,10.16,10.25,80000.0
2006-06-13 14:00:00,10.25,10.26,10.2,10.23,55200.0,10.25,10.26,10.2,10.23,55200.0
2006-06-13 14:30:00,10.23,10.24,10.19,10.2,92800.0,10.23,10.24,10.19,10.2,92800.0
2006-06-13 15:00:00,10.21,10.21,10.18,10.21,69200.0,10.21,10.21,10.18,10.21,69200.0
2006-06-13 15:30:00,10.22,10.33,10.22,10.26,153600.0,10.22,10.33,10.22,10.26,153600.0
2006-06-14 09:30:00,10.17,10.35,10.17,10.26,223200.0,10.17,10.35,10.17,10.26,223200.0
2006-06-14 10:00:00,10.26,10.29,10.25,10.26,93600.0,10.26,10.29,10.25,10.26,93600.0
2006-06-14 10:30:00,10.26,10.27,10.24,10.25,91600.0,10.26,10.27,10.24,10.25,91600.0
2006-06-14 11:00:00,10.24,10.26,10.17,10.26,80400.0,10.24,10.26,10.17,10.26,80400.0
2006-06-14 11:30:00,10.26,10.26,10.15,10.15,66400.0,10.26,10.26,10.15,10.15,66400.0
2006-06-14 12:00:00,10.17,10.19,10.15,10.15,33200.0,10.17,10.19,10.15,10.15,33200.0
2006-06-14 12:30:00,10.15,10.2,10.13,10.14,50400.0,10.15,10.2,10.13,10.14,50400.0
2006-06-14 13:00:00,10.14,10.14,10.1,10.11,57600.0,10.14,10.14,10.1,10.11,57600.0
2006-06-14 13:30:00,10.11,10.13,10.07,10.13,33600.0,10.11,10.13,10.07,10.13,33600.0
2006-06-14 14:00:00,10.14,10.16,10.13,10.14,58000.0,10.14,10.16,10.13,10.14,58000.0
2006-06-14 14:30:00,10.14,10.15,10.09,10.12,39200.0,10.14,10.15,10.09,10.12,39200.0
2006-06-14 15:00:00,10.11,10.13,10.08,10.08,70000.0,10.11,10.13,10.08,10.08,70000.0
2006-06-14 15:30:00,10.08,10.19,10.08,10.19,146400.0,10.08,10.19,10.08,10.19,146400.0
2006-06-15 09:30:00,10.22,10.42,10.21,10.4,68000.0,10.22,10.42,10.21,10.4,68000.0
2006-06-15 10:00:00,10.42,10.5,10.39,10.43,35600.0,10.42,10.5,10.39,10.43,35600.0
2006-06-15 10:30:00,10.43,10.49,10.4,10.46,26400.0,10.43,10.49,10.4,10.46,26400.0
2006-06-15 11:00:00,10.46,10.49,10.43,10.43,20400.0,10.46,10.49,10.43,10.43,20400.0
2006-06-15 11:30:00,10.43,10.45,10.43,10.44,24400.0,10.43,10.45,10.43,10.44,24400.0
2006-06-15 12:00:00,10.46,10.46,10.41,10.44,21600.0,10.46,10.46,10.41,10.44,21600.0
2006-06-15 12:30:00,10.44,10.44,10.41,10.44,8800.0,10.44,10.44,10.41,10.44,8800.0
2006-06-15 13:00:00,10.44,10.49,10.41,10.47,58000.0,10.44,10.49,10.41,10.47,58000.0
2006-06-15 13:30:00,10.48,10.5,10.47,10.5,23200.0,10.48,10.5,10.47,10.5,23200.0
2006-06-15 14:00:00,10.5,10.59,10.5,10.59,30400.0,10.5,10.59,10.5,10.59,30400.0
2006-06-15 14:30:00,10.58,10.63,10.55,10.58,49600.0,10.58,10.63,10.55,10.58,49600.0
2006-06-15 15:00:00,10.58,10.63,10.56,10.58,102000.0,10.58,10.63,10.56,10.58,102000.0
2006-06-15 15:30:00,10.58,10.61,10.52,10.58,217200.0,10.58,10.61,10.52,10.58,217200.0
2006-06-16 09:30:00,10.53,10.6,10.44,10.53,70400.0,10.53,10.6,10.44,10.53,70400.0
2006-06-16 10:00:00,10.54,10.55,10.38,10.4,46400.0,10.54,10.55,10.38,10.4,46400.0
2006-06-16 10:30:00,10.39,10.4,10.3,10.32,56400.0,10.39,10.4,10.3,10.32,56400.0
2006-06-16 11:00:00,10.33,10.35,10.31,10.34,48800.0,10.33,10.35,10.31,10.34,48800.0
2006-06-16 11:30:00,10.34,10.34,10.29,10.32,30800.0,10.34,10.34,10.29,10.32,30800.0
2006-06-16 12:00:00,10.35,10.35,10.35,10.35,42400.0,10.35,10.35,10.35,10.35,42400.0
2006-06-16 12:30:00,10.34,10.34,10.28,10.33,34000.0,10.34,10.34,10.28,10.33,34000.0
2006-06-16 13:00:00,10.34,10.35,10.33,10.35,14000.0,10.34,10.35,10.33,10.35,14000.0
2006-06-16 13:30:00,10.35,10.35,10.35,10.35,23200.0,10.35,10.35,10.35,10.35,23200.0
2006-06-16 14:00:00,10.34,10.35,10.33,10.34,30800.0,10.34,10.35,10.33,10.34,30800.0
2006-06-16 14:30:00,10.34,10.34,10.29,10.34,54800.0,10.34,10.34,10.29,10.34,54800.0
2006-06-16 15:00:00,10.34,10.35,10.3,10.33,42000.0,10.34,10.35,10.3,10.33,42000.0
2006-06-16 15:30:00,10.33,10.35,10.29,10.29,122400.0,10.33,10.35,10.29,10.29,122400.0
2006-06-19 09:30:00,10.3,10.33,10.22,10.22,52000.0,10.3,10.33,10.22,10.22,52000.0
2006-06-19 10:00:00,10.22,10.26,10.16,10.18,33600.0,10.22,10.26,10.16,10.18,33600.0
2006-06-19 10:30:00,10.18,10.26,10.17,10.24,20400.0,10.18,10.26,10.17,10.24,20400.0
2006-06-19 11:00:00,10.26,10.3,10.25,10.26,21200.0,10.26,10.3,10.25,10.26,21200.0
2006-06-19 11:30:00,10.26,10.27,10.22,10.27,11200.0,10.26,10.27,10.22,10.27,11200.0
2006-06-19 12:00:00,10.27,10.27,10.22,10.25,25600.0,10.27,10.27,10.22,10.25,25600.0
2006-06-19 12:30:00,10.25,10.26,10.24,10.25,10400.0,10.25,10.26,10.24,10.25,10400.0
2006-06-19 13:00:00,10.25,10.25,10.2,10.21,20800.0,10.25,10.25,10.2,10.21,20800.0
2006-06-19 13:30:00,10.21,10.23,10.19,10.21,17600.0,10.21,10.23,10.19,10.21,17600.0
2006-06-19 14:00:00,10.2,10.21,10.19,10.21,20000.0,10.2,10.21,10.19,10.21,20000.0
2006-06-19 14:30:00,10.2,10.2,10.18,10.18,57200.0,10.2,10.2,10.18,10.18,57200.0
2006-06-19 15:00:00,10.17,10.19,10.16,10.19,78800.0,10.17,10.19,10.16,10.19,78800.0
2006-06-19 15:30:00,10.19,10.19,10.14,10.14,74800.0,10.19,10.19,10.14,10.14,74800.0
2006-06-20 09:30:00,10.13,10.13,10.02,10.04,60000.0,10.13,10.13,10.02,10.04,60000.0
2006-06-20 10:00:00,10.04,10.14,10.04,10.09,58800.0,10.04,10.14,10.04,10.09,58800.0
2006-06-20 10:30:00,10.09,10.13,10.06,10.08,50800.0,10.09,10.13,10.06,10.08,50800.0
2006-06-20 11:00:00,10.07,10.1,10.04,10.09,59600.0,10.07,10.1,10.04,10.09,59600.0
2006-06-20 11:30:00,10.1,10.22,10.08,10.09,108000.0,10.1,10.22,10.08,10.09,108000.0
2006-06-20 12:00:00,10.09,10.1,10.08,10.09,21200.0,10.09,10.1,10.08,10.09,21200.0
2006-06-20 12:30:00,10.09,10.1,10.09,10.1,18800.0,10.09,10.1,10.09,10.1,18800.0
2006-06-20 13:00:00,10.09,10.11,10.09,10.1,23200.0,10.09,10.11,10.09,10.1,23200.0
2006-06-20 13:30:00,10.1,10.1,10.03,10.04,49600.0,10.1,10.1,10.03,10.04,49600.0
2006-06-20 14:00:00,10.04,10.04,10.02,10.03,155200.0,10.04,10.04,10.02,10.03,155200.0
2006-06-20 14:30:00,10.03,10.1,10.03,10.1,26000.0,10.03,10.1,10.03,10.1,26000.0
2006-06-20 15:00:00,10.1,10.1,10.08,10.09,58000.0,10.1,10.1,10.08,10.09,58000.0
2006-06-20 15:30:00,10.09,10.09,10.03,10.03,76000.0,10.09,10.09,10.03,10.03,76000.0
2006-06-21 09:30:00,10.02,10.22,10.02,10.17,84800.0,10.02,10.22,10.02,10.17,84800.0
2006-06-21 10:00:00,10.17,10.31,10.16,10.28,54400.0,10.17,10.31,10.16,10.28,54400.0
2006-06-21 10:30:00,10.29,10.34,10.28,10.31,48000.0,10.29,10.34,10.28,10.31,48000.0
2006-06-21 11:00:00,10.31,10.35,10.26,10.35,64400.0,10.31,10.35,10.26,10.35,64400.0
2006-06-21 11:30:00,10.34,10.45,10.32,10.43,62400.0,10.34,10.45,10.32,10.43,62400.0
2006-06-21 12:00:00,10.43,10.51,10.4,10.44,80800.0,10.43,10.51,10.4,10.44,80800.0
2006-06-21 12:30:00,10.32,10.49,10.32,10.47,106400.0,10.32,10.49,10.32,10.47,106400.0
2006-06-21 13:00:00,10.47,10.47,10.45,10.46,30400.0,10.47,10.47,10.45,10.46,30400.0
2006-06-21 13:30:00,10.46,10.46,10.4,10.41,50000.0,10.46,10.46,10.4,10.41,50000.0
2006-06-21 14:00:00,10.41,10.42,10.4,10.42,30400.0,10.41,10.42,10.4,10.42,30400.0
2006-06-21 14:30:00,10.42,10.42,10.4,10.42,42000.0,10.42,10.42,10.4,10.42,42000.0
2006-06-21 15:00:00,10.42,10.42,10.37,10.37,51200.0,10.42,10.42,10.37,10.37,51200.0
2006-06-21 15:30:00,10.37,10.37,10.32,10.32,83200.0,10.37,10.37,10.32,10.32,83200.0
2006-06-22 09:30:00,10.35,10.38,10.24,10.28,57600.0,10.35,10.38,10.24,10.28,57600.0
2006-06-22 10:00:00,10.28,10.28,10.18,10.21,33600.0,10.28,10.28,10.18,10.21,33600.0
2006-06-22 10:30:00,10.21,10.23,10.15,10.23,29600.0,10.21,10.23,10.15,10.23,29600.0
2006-06-22 11:00:00,10.22,10.22,10.17,10.21,35200.0,10.22,10.22,10.17,10.21,35200.0
2006-06-22 11:30:00,10.22,10.22,10.19,10.19,26400.0,10.22,10.22,10.19,10.19,26400.0
2006-06-22 12:00:00,10.19,10.21,10.19,10.19,16400.0,10.19,10.21,10.19,10.19,16400.0
2006-06-22 12:30:00,10.19,10.19,10.13,10.16,13600.0,10.19,10.19,10.13,10.16,13600.0
2006-06-22 13:00:00,10.15,10.18,10.15,10.17,15600.0,10.15,10.18,10.15,10.17,15600.0
2006-06-22 13:30:00,10.18,10.18,10.13,10.14,21600.0,10.18,10.18,10.13,10.14,21600.0
2006-06-22 14:00:00,10.17,10.17,10.16,10.16,17200.0,10.17,10.17,10.16,10.16,17200.0
2006-06-22 14:30:00,10.16,10.17,10.14,10.16,25600.0,10.16,10.17,10.14,10.16,25600.0
2006-06-22 15:00:00,10.17,10.21,10.15,10.21,30400.0,10.17,10.21,10.15,10.21,30400.0
2006-06-22 15:30:00,10.22,10.22,10.18,10.21,46400.0,10.22,10.22,10.18,10.21,46400.0
2006-06-23 09:30:00,10.21,10.21,10.04,10.05,31600.0,10.21,10.21,10.04,10.05,31600.0
2006-06-23 10:00:00,10.04,10.09,9.97,10.08,105200.0,10.04,10.09,9.97,10.08,105200.0
2006-06-23 10:30:00,10.08,10.15,10.08,10.12,45200.0,10.08,10.15,10.08,10.12,45200.0
2006-06-23 11:00:00,10.13,10.14,10.08,10.1,15200.0,10.13,10.14,10.08,10.1,15200.0
2006-06-23 11:30:00,10.1,10.1,10.06,10.08,20800.0,10.1,10.1,10.06,10.08,20800.0
2006-06-23 12:00:00,10.07,10.13,10.05,10.13,60400.0,10.07,10.13,10.05,10.13,60400.0
2006-06-23 12:30:00,10.12,10.17,10.12,10.15,14400.0,10.12,10.17,10.12,10.15,14400.0
2006-06-23 13:00:00,10.16,10.19,10.15,10.18,23200.0,10.16,10.19,10.15,10.18,23200.0
2006-06-23 13:30:00,10.19,10.22,10.17,10.19,19200.0,10.19,10.22,10.17,10.19,19200.0
2006-06-23 14:00:00,10.2,10.2,10.1,10.13,59600.0,10.2,10.2,10.1,10.13,59600.0
2006-06-23 14:30:00,10.13,10.16,10.12,10.12,31200.0,10.13,10.16,10.12,10.12,31200.0
2006-06-23 15:00:00,10.11,10.12,10.06,10.09,50000.0,10.11,10.12,10.06,10.09,50000.0
2006-06-23 15:30:00,10.09,10.09,10.05,10.06,70800.0,10.09,10.09,10.05,10.06,70800.0
2006-06-26 09:30:00,10.08,10.19,10.07,10.19,35200.0,10.08,10.19,10.07,10.19,35200.0
2006-06-26 10:00:00,10.2,10.25,10.16,10.19,40800.0,10.2,10.25,10.16,10.19,40800.0
2006-06-26 10:30:00,10.18,10.2,10.16,10.16,30800.0,10.18,10.2,10.16,10.16,30800.0
2006-06-26 11:00:00,10.17,10.18,10.15,10.16,25200.0,10.17,10.18,10.15,10.16,25200.0
2006-06-26 11:30:00,10.15,10.18,10.15,10.15,27200.0,10.15,10.18,10.15,10.15,27200.0
2006-06-26 12:00:00,10.16,10.18,10.15,10.16,35200.0,10.16,10.18,10.15,10.16,35200.0
2006-06-26 12:30:00,10.16,10.19,10.15,10.19,42800.0,10.16,10.19,10.15,10.19,42800.0
2006-06-26 13:00:00,10.19,10.22,10.17,10.18,43600.0,10.19,10.22,10.17,10.18,43600.0
2006-06-26 13:30:00,10.17,10.18,10.13,10.13,80800.0,10.17,10.18,10.13,10.13,80800.0
2006-06-26 14:00:00,10.15,10.15,10.07,10.11,101600.0,10.15,10.15,10.07,10.11,101600.0
2006-06-26 14:30:00,10.11,10.11,10.06,10.08,78000.0,10.11,10.11,10.06,10.08,78000.0
2006-06-26 15:00:00,10.08,10.09,10.05,10.05,93200.0,10.08,10.09,10.05,10.05,93200.0
2006-06-26 15:30:00,10.06,10.1,10.06,10.07,118800.0,10.06,10.1,10.06,10.07,118800.0
2006-06-27 09:30:00,10.05,10.06,10.02,10.04,52000.0,10.05,10.06,10.02,10.04,52000.0
2006-06-27 10:00:00,10.05,10.05,9.89,9.94,116800.0,10.05,10.05,9.89,9.94,116800.0
2006-06-27 10:30:00,9.94,9.94,9.88,9.92,73200.0,9.94,9.94,9.88,9.92,73200.0
2006-06-27 11:00:00,9.92,9.92,9.85,9.9,164800.0,9.92,9.92,9.85,9.9,164800.0
2006-06-27 11:30:00,9.89,9.97,9.89,9.96,69200.0,9.89,9.97,9.89,9.96,69200.0
2006-06-27 12:00:00,9.96,9.98,9.86,9.86,103200.0,9.96,9.98,9.86,9.86,103200.0
2006-06-27 12:30:00,9.86,9.86,9.78,9.85,62800.0,9.86,9.86,9.78,9.85,62800.0
2006-06-27 13:00:00,9.82,9.86,9.78,9.84,53600.0,9.82,9.86,9.78,9.84,53600.0
2006-06-27 13:30:00,9.85,9.86,9.83,9.86,22400.0,9.85,9.86,9.83,9.86,22400.0
2006-06-27 14:00:00,9.86,9.88,9.8,9.83,115200.0,9.86,9.88,9.8,9.83,115200.0
2006-06-27 14:30:00,9.83,9.87,9.81,9.84,114000.0,9.83,9.87,9.81,9.84,114000.0
2006-06-27 15:00:00,9.84,9.88,9.82,9.86,72800.0,9.84,9.88,9.82,9.86,72800.0
2006-06-27 15:30:00,9.86,9.88,9.82,9.86,132000.0,9.86,9.88,9.82,9.86,132000.0
2006-06-28 09:30:00,9.83,9.93,9.83,9.91,101600.0,9.83,9.93,9.83,9.91,101600.0
2006-06-28 10:00:00,9.91,9.92,9.87,9.88,63200.0,9.91,9.92,9.87,9.88,63200.0
2006-06-28 10:30:00,9.87,9.88,9.82,9.84,32400.0,9.87,9.88,9.82,9.84,32400.0
2006-06-28 11:00:00,9.84,9.9,9.84,9.86,204400.0,9.84,9.9,9.84,9.86,204400.0
2006-06-28 11:30:00,9.86,9.97,9.86,9.96,74400.0,9.86,9.97,9.86,9.96,74400.0
2006-06-28 12:00:00,9.96,9.97,9.9,9.93,29600.0,9.96,9.97,9.9,9.93,29600.0
2006-06-28 12:30:00,9.93,9.95,9.9,9.9,38800.0,9.93,9.95,9.9,9.9,38800.0
2006-06-28 13:00:00,9.9,9.9,9.88,9.9,20800.0,9.9,9.9,9.88,9.9,20800.0
2006-06-28 13:30:00,9.9,9.94,9.9,9.94,67200.0,9.9,9.94,9.9,9.94,67200.0
2006-06-28 14:00:00,9.94,9.99,9.94,9.99,47600.0,9.94,9.99,9.94,9.99,47600.0
2006-06-28 14:30:00,9.99,10.03,9.99,10.02,56800.0,9.99,10.03,9.99,10.02,56800.0
2006-06-28 15:00:00,10.02,10.02,10.0,10.02,76000.0,10.02,10.02,10.0,10.02,76000.0
2006-06-28 15:30:00,10.02,10.08,9.99,10.06,179600.0,10.02,10.08,9.99,10.06,179600.0
2006-06-29 09:30:00,10.09,10.31,10.05,10.31,102800.0,10.09,10.31,10.05,10.31,102800.0
2006-06-29 10:00:00,10.3,10.37,10.28,10.36,118800.0,10.3,10.37,10.28,10.36,118800.0
2006-06-29 10:30:00,10.36,10.4,10.36,10.38,56400.0,10.36,10.4,10.36,10.38,56400.0
2006-06-29 11:00:00,10.38,10.4,10.37,10.39,61200.0,10.38,10.4,10.37,10.39,61200.0
2006-06-29 11:30:00,10.39,10.42,10.39,10.4,64400.0,10.39,10.42,10.39,10.4,64400.0
2006-06-29 12:00:00,10.39,10.44,10.38,10.43,71200.0,10.39,10.44,10.38,10.43,71200.0
2006-06-29 12:30:00,10.43,10.45,10.43,10.44,90800.0,10.43,10.45,10.43,10.44,90800.0
2006-06-29 13:00:00,10.44,10.47,10.44,10.44,52400.0,10.44,10.47,10.44,10.44,52400.0
2006-06-29 13:30:00,10.44,10.45,10.44,10.45,34800.0,10.44,10.45,10.44,10.45,34800.0
2006-06-29 14:00:00,10.45,10.51,10.38,10.46,97600.0,10.45,10.51,10.38,10.46,97600.0
2006-06-29 14:30:00,10.47,10.58,10.45,10.57,90000.0,10.47,10.58,10.45,10.57,90000.0
2006-06-29 15:00:00,10.57,10.63,10.54,10.63,84800.0,10.57,10.63,10.54,10.63,84800.0
2006-06-29 15:30:00,10.63,10.72,10.6,10.68,245600.0,10.63,10.72,10.6,10.68,245600.0
2006-06-30 09:30:00,10.66,10.77,10.63,10.73,101600.0,10.66,10.77,10.63,10.73,101600.0
2006-06-30 10:00:00,10.73,10.97,10.72,10.93,392800.0,10.73,10.97,10.72,10.93,392800.0
2006-06-30 10:30:00,10.94,11.01,10.91,10.99,144400.0,10.94,11.01,10.91,10.99,144400.0
2006-06-30 11:00:00,11.0,11.05,10.97,11.03,121600.0,11.0,11.05,10.97,11.03,121600.0
2006-06-30 11:30:00,11.04,11.07,11.0,11.02,109600.0,11.04,11.07,11.0,11.02,109600.0
2006-06-30 12:00:00,11.02,11.03,11.01,11.01,54400.0,11.02,11.03,11.01,11.01,54400.0
2006-06-30 12:30:00,11.01,11.01,10.97,11.0,43600.0,11.01,11.01,10.97,11.0,43600.0
2006-06-30 13:00:00,11.0,11.05,10.99,11.05,57200.0,11.0,11.05,10.99,11.05,57200.0
2006-06-30 13:30:00,11.05,11.11,11.05,11.09,67200.0,11.05,11.11,11.05,11.09,67200.0
2006-06-30 14:00:00,11.11,11.15,11.09,11.09,94000.0,11.11,11.15,11.09,11.09,94000.0
2006-06-30 14:30:00,11.09,11.15,11.08,11.13,76800.0,11.09,11.15,11.08,11.13,76800.0
2006-06-30 15:00:00,11.14,11.18,11.13,11.15,122800.0,11.14,11.18,11.13,11.15,122800.0
2006-06-30 15:30:00,11.15,11.18,11.07,11.16,246800.0,11.15,11.18,11.07,11.16,246800.0
2006-07-03 09:30:00,11.18,11.18,11.13,11.16,145600.0,11.18,11.18,11.13,11.16,145600.0
2006-07-03 10:00:00,11.17,11.2,11.13,11.18,126800.0,11.17,11.2,11.13,11.18,126800.0
2006-07-03 10:30:00,11.18,11.2,11.15,11.18,238800.0,11.18,11.2,11.15,11.18,238800.0
2006-07-03 11:00:00,11.18,11.28,11.14,11.24,287600.0,11.18,11.28,11.14,11.24,287600.0
2006-07-03 11:30:00,11.24,11.3,11.24,11.29,95600.0,11.24,11.3,11.24,11.29,95600.0
2006-07-03 12:00:00,11.28,11.33,11.28,11.3,66000.0,11.28,11.33,11.28,11.3,66000.0
2006-07-03 12:30:00,11.3,11.35,11.3,11.35,97200.0,11.3,11.35,11.3,11.35,97200.0
2006-07-05 09:30:00,11.31,11.37,11.19,11.2,105600.0,11.31,11.37,11.19,11.2,105600.0
2006-07-05 10:00:00,11.2,11.23,11.19,11.23,140000.0,11.2,11.23,11.19,11.23,140000.0
2006-07-05 10:30:00,11.22,11.24,11.18,11.19,198800.0,11.22,11.24,11.18,11.19,198800.0
2006-07-05 11:00:00,11.19,11.22,11.19,11.19,144800.0,11.19,11.22,11.19,11.19,144800.0
2006-07-05 11:30:00,11.19,11.22,11.19,11.2,53600.0,11.19,11.22,11.19,11.2,53600.0
2006-07-05 12:00:00,11.21,11.21,11.19,11.21,38800.0,11.21,11.21,11.19,11.21,38800.0
2006-07-05 12:30:00,11.21,11.22,11.2,11.21,35600.0,11.21,11.22,11.2,11.21,35600.0
2006-07-05 13:00:00,11.21,11.23,11.2,11.22,44000.0,11.21,11.23,11.2,11.22,44000.0
2006-07-05 13:30:00,11.22,11.24,11.21,11.23,48800.0,11.22,11.24,11.21,11.23,48800.0
2006-07-05 14:00:00,11.23,11.24,11.22,11.23,51200.0,11.23,11.24,11.22,11.23,51200.0
2006-07-05 14:30:00,11.23,11.26,11.22,11.25,82800.0,11.23,11.26,11.22,11.25,82800.0
2006-07-05 15:00:00,11.25,11.28,11.24,11.26,330800.0,11.25,11.28,11.24,11.26,330800.0
2006-07-05 15:30:00,11.25,11.27,11.24,11.27,174800.0,11.25,11.27,11.24,11.27,174800.0
2006-07-06 09:30:00,11.26,11.31,11.26,11.28,45200.0,11.26,11.31,11.26,11.28,45200.0
2006-07-06 10:00:00,11.28,11.3,11.28,11.29,30400.0,11.28,11.3,11.28,11.29,30400.0
2006-07-06 10:30:00,11.3,11.3,11.28,11.28,41600.0,11.3,11.3,11.28,11.28,41600.0
2006-07-06 11:00:00,11.28,11.32,11.25,11.32,46400.0,11.28,11.32,11.25,11.32,46400.0
2006-07-06 11:30:00,11.32,11.32,11.27,11.28,43600.0,11.32,11.32,11.27,11.28,43600.0
2006-07-06 12:00:00,11.27,11.27,11.25,11.26,65200.0,11.27,11.27,11.25,11.26,65200.0
2006-07-06 12:30:00,11.27,11.28,11.25,11.26,33200.0,11.27,11.28,11.25,11.26,33200.0
2006-07-06 13:00:00,11.26,11.28,11.26,11.28,31200.0,11.26,11.28,11.26,11.28,31200.0
2006-07-06 13:30:00,11.28,11.29,11.25,11.26,32000.0,11.28,11.29,11.25,11.26,32000.0
2006-07-06 14:00:00,11.25,11.27,11.25,11.26,32800.0,11.25,11.27,11.25,11.26,32800.0
2006-07-06 14:30:00,11.25,11.25,11.25,11.25,48000.0,11.25,11.25,11.25,11.25,48000.0
2006-07-06 15:00:00,11.25,11.26,11.25,11.26,44800.0,11.25,11.26,11.25,11.26,44800.0
2006-07-06 15:30:00,11.26,11.34,11.25,11.33,156800.0,11.26,11.34,11.25,11.33,156800.0
2006-07-07 09:30:00,11.31,11.31,11.2,11.23,87200.0,11.31,11.31,11.2,11.23,87200.0
2006-07-07 10:00:00,11.23,11.28,11.21,11.23,75600.0,11.23,11.28,11.21,11.23,75600.0
2006-07-07 10:30:00,11.24,11.26,11.2,11.24,66400.0,11.24,11.26,11.2,11.24,66400.0
2006-07-07 11:00:00,11.24,11.28,11.24,11.28,54400.0,11.24,11.28,11.24,11.28,54400.0
2006-07-07 11:30:00,11.28,11.31,11.28,11.3,36000.0,11.28,11.31,11.28,11.3,36000.0
2006-07-07 12:00:00,11.3,11.41,11.1,11.38,720000.0,11.3,11.41,11.1,11.38,720000.0
2006-07-07 12:30:00,11.38,11.45,11.35,11.39,127600.0,11.38,11.45,11.35,11.39,127600.0
2006-07-07 13:00:00,11.38,11.45,11.34,11.42,142000.0,11.38,11.45,11.34,11.42,142000.0
2006-07-07 13:30:00,11.4,11.44,11.35,11.4,122800.0,11.4,11.44,11.35,11.4,122800.0
2006-07-07 14:00:00,11.4,11.48,11.38,11.42,152800.0,11.4,11.48,11.38,11.42,152800.0
2006-07-07 14:30:00,11.41,11.41,11.33,11.33,133200.0,11.41,11.41,11.33,11.33,133200.0
2006-07-07 15:00:00,11.33,11.34,11.25,11.26,278800.0,11.33,11.34,11.25,11.26,278800.0
2006-07-07 15:30:00,11.26,11.29,11.21,11.28,400400.0,11.26,11.29,11.21,11.28,400400.0
2006-07-10 09:30:00,11.29,11.31,11.25,11.31,124800.0,11.29,11.31,11.25,11.31,124800.0
2006-07-10 10:00:00,11.31,11.37,11.31,11.34,66800.0,11.31,11.37,11.31,11.34,66800.0
2006-07-10 10:30:00,11.34,11.35,11.32,11.33,56800.0,11.34,11.35,11.32,11.33,56800.0
2006-07-10 11:00:00,11.33,11.34,11.32,11.33,76800.0,11.33,11.34,11.32,11.33,76800.0
2006-07-10 11:30:00,11.33,11.35,11.33,11.34,56800.0,11.33,11.35,11.33,11.34,56800.0
2006-07-10 12:00:00,11.34,11.35,11.32,11.35,52800.0,11.34,11.35,11.32,11.35,52800.0
2006-07-10 12:30:00,11.35,11.38,11.34,11.35,32000.0,11.35,11.38,11.34,11.35,32000.0
2006-07-10 13:00:00,11.35,11.35,11.33,11.35,58800.0,11.35,11.35,11.33,11.35,58800.0
2006-07-10 13:30:00,11.34,11.35,11.34,11.34,89600.0,11.34,11.35,11.34,11.34,89600.0
2006-07-10 14:00:00,11.34,11.34,11.34,11.34,46400.0,11.34,11.34,11.34,11.34,46400.0
2006-07-10 14:30:00,11.34,11.35,11.26,11.27,126800.0,11.34,11.35,11.26,11.27,126800.0
2006-07-10 15:00:00,11.27,11.32,11.27,11.31,79600.0,11.27,11.32,11.27,11.31,79600.0
2006-07-10 15:30:00,11.31,11.56,11.3,11.3,290000.0,11.31,11.56,11.3,11.3,290000.0
2006-07-11 09:30:00,11.31,11.31,11.25,11.27,58800.0,11.31,11.31,11.25,11.27,58800.0
2006-07-11 10:00:00,11.27,11.32,11.26,11.3,116800.0,11.27,11.32,11.26,11.3,116800.0
2006-07-11 10:30:00,11.3,11.33,11.28,11.32,98000.0,11.3,11.33,11.28,11.32,98000.0
2006-07-11 11:00:00,11.32,11.34,11.31,11.33,80800.0,11.32,11.34,11.31,11.33,80800.0
2006-07-11 11:30:00,11.33,11.37,11.33,11.36,58400.0,11.33,11.37,11.33,11.36,58400.0
2006-07-11 12:00:00,11.36,11.39,11.36,11.38,48800.0,11.36,11.39,11.36,11.38,48800.0
2006-07-11 12:30:00,11.38,11.38,11.34,11.37,48400.0,11.38,11.38,11.34,11.37,48400.0
2006-07-11 13:00:00,11.36,11.37,11.35,11.35,37600.0,11.36,11.37,11.35,11.35,37600.0
2006-07-11 13:30:00,11.36,11.42,11.35,11.42,49600.0,11.36,11.42,11.35,11.42,49600.0
2006-07-11 14:00:00,11.41,11.54,11.4,11.51,114000.0,11.41,11.54,11.4,11.51,114000.0
2006-07-11 14:30:00,11.5,11.63,11.47,11.61,141200.0,11.5,11.63,11.47,11.61,141200.0
2006-07-11 15:00:00,11.61,11.61,11.5,11.52,150400.0,11.61,11.61,11.5,11.52,150400.0
2006-07-11 15:30:00,11.53,11.55,11.51,11.53,277200.0,11.53,11.55,11.51,11.53,277200.0
2006-07-12 09:30:00,11.56,11.56,11.46,11.5,224000.0,11.56,11.56,11.46,11.5,224000.0
2006-07-12 10:00:00,11.49,11.52,11.49,11.51,23600.0,11.49,11.52,11.49,11.51,23600.0
2006-07-12 10:30:00,11.5,11.51,11.5,11.5,71600.0,11.5,11.51,11.5,11.5,71600.0
2006-07-12 11:00:00,11.5,11.51,11.49,11.51,115600.0,11.5,11.51,11.49,11.51,115600.0
2006-07-12 11:30:00,11.51,11.52,11.5,11.51,31200.0,11.51,11.52,11.5,11.51,31200.0
2006-07-12 12:00:00,11.51,11.52,11.5,11.51,55600.0,11.51,11.52,11.5,11.51,55600.0
2006-07-12 12:30:00,11.51,11.52,11.5,11.5,102400.0,11.51,11.52,11.5,11.5,102400.0
2006-07-12 13:00:00,11.5,11.5,11.43,11.44,156800.0,11.5,11.5,11.43,11.44,156800.0
2006-07-12 13:30:00,11.43,11.45,11.38,11.4,879200.0,11.43,11.45,11.38,11.4,879200.0
2006-07-12 14:00:00,11.4,11.45,11.38,11.45,136000.0,11.4,11.45,11.38,11.45,136000.0
2006-07-12 14:30:00,11.44,11.44,11.39,11.4,61600.0,11.44,11.44,11.39,11.4,61600.0
2006-07-12 15:00:00,11.39,11.43,11.39,11.43,50400.0,11.39,11.43,11.39,11.43,50400.0
2006-07-12 15:30:00,11.43,11.44,11.38,11.43,264000.0,11.43,11.44,11.38,11.43,264000.0
2006-07-13 09:30:00,11.35,11.43,11.25,11.25,306400.0,11.35,11.43,11.25,11.25,306400.0
2006-07-13 10:00:00,11.25,11.31,11.25,11.29,108000.0,11.25,11.31,11.25,11.29,108000.0
2006-07-13 10:30:00,11.27,11.33,11.25,11.27,82800.0,11.27,11.33,11.25,11.27,82800.0
2006-07-13 11:00:00,11.27,11.34,11.26,11.29,77600.0,11.27,11.34,11.26,11.29,77600.0
2006-07-13 11:30:00,11.3,11.32,11.29,11.3,46800.0,11.3,11.32,11.29,11.3,46800.0
2006-07-13 12:00:00,11.32,11.35,11.3,11.34,36000.0,11.32,11.35,11.3,11.34,36000.0
2006-07-13 12:30:00,11.35,11.35,11.31,11.35,41200.0,11.35,11.35,11.31,11.35,41200.0
2006-07-13 13:00:00,11.35,11.36,11.31,11.36,84400.0,11.35,11.36,11.31,11.36,84400.0
2006-07-13 13:30:00,11.36,11.39,11.35,11.37,118000.0,11.36,11.39,11.35,11.37,118000.0
2006-07-13 14:00:00,11.37,11.42,11.37,11.41,174800.0,11.37,11.42,11.37,11.41,174800.0
2006-07-13 14:30:00,11.41,11.41,11.38,11.38,107200.0,11.41,11.41,11.38,11.38,107200.0
2006-07-13 15:00:00,11.39,11.4,11.38,11.39,172800.0,11.39,11.4,11.38,11.39,172800.0
2006-07-13 15:30:00,11.39,11.41,11.38,11.38,293200.0,11.39,11.41,11.38,11.38,293200.0
2006-07-14 09:30:00,11.34,11.38,11.25,11.25,188400.0,11.34,11.38,11.25,11.25,188400.0
2006-07-14 10:00:00,11.25,11.26,11.14,11.18,179200.0,11.25,11.26,11.14,11.18,179200.0
2006-07-14 10:30:00,11.18,11.18,11.09,11.1,130800.0,11.18,11.18,11.09,11.1,130800.0
2006-07-14 11:00:00,11.1,11.11,10.97,10.98,108400.0,11.1,11.11,10.97,10.98,108400.0
2006-07-14 11:30:00,10.98,11.0,10.93,11.0,70800.0,10.98,11.0,10.93,11.0,70800.0
2006-07-14 12:00:00,10.98,11.0,10.95,10.95,71600.0,10.98,11.0,10.95,10.95,71600.0
2006-07-14 12:30:00,10.95,11.02,10.95,10.98,73200.0,10.95,11.02,10.95,10.98,73200.0
2006-07-14 13:00:00,10.98,11.02,10.98,11.0,69200.0,10.98,11.02,10.98,11.0,69200.0
2006-07-14 13:30:00,10.99,11.05,10.99,11.05,75200.0,10.99,11.05,10.99,11.05,75200.0
2006-07-14 14:00:00,11.04,11.07,11.04,11.07,64000.0,11.04,11.07,11.04,11.07,64000.0
2006-07-14 14:30:00,11.06,11.07,11.04,11.06,94800.0,11.06,11.07,11.04,11.06,94800.0
2006-07-14 15:00:00,11.05,11.07,11.03,11.06,148400.0,11.05,11.07,11.03,11.06,148400.0
2006-07-14 15:30:00,11.06,11.13,11.03,11.08,216000.0,11.06,11.13,11.03,11.08,216000.0
2006-07-17 09:30:00,11.05,11.06,10.94,10.94,76400.0,11.05,11.06,10.94,10.94,76400.0
2006-07-17 10:00:00,10.94,10.95,10.81,10.81,71600.0,10.94,10.95,10.81,10.81,71600.0
2006-07-17 10:30:00,10.82,10.84,10.75,10.79,138800.0,10.82,10.84,10.75,10.79,138800.0
2006-07-17 11:00:00,10.79,10.84,10.75,10.77,143600.0,10.79,10.84,10.75,10.77,143600.0
2006-07-17 11:30:00,10.77,10.83,10.75,10.79,86000.0,10.77,10.83,10.75,10.79,86000.0
2006-07-17 12:00:00,10.79,10.8,10.71,10.78,102000.0,10.79,10.8,10.71,10.78,102000.0
2006-07-17 12:30:00,10.78,10.82,10.77,10.8,44000.0,10.78,10.82,10.77,10.8,44000.0
2006-07-17 13:00:00,10.81,10.83,10.8,10.81,58400.0,10.81,10.83,10.8,10.81,58400.0
2006-07-17 13:30:00,10.82,10.82,10.79,10.79,206800.0,10.82,10.82,10.79,10.79,206800.0
2006-07-17 14:00:00,10.79,10.8,10.74,10.74,166000.0,10.79,10.8,10.74,10.74,166000.0
2006-07-17 14:30:00,10.74,10.78,10.72,10.76,100400.0,10.74,10.78,10.72,10.76,100400.0
2006-07-17 15:00:00,10.75,10.75,10.67,10.74,159600.0,10.75,10.75,10.67,10.74,159600.0
2006-07-17 15:30:00,10.74,10.8,10.72,10.73,229600.0,10.74,10.8,10.72,10.73,229600.0
2006-07-18 09:30:00,10.71,10.82,10.71,10.75,156800.0,10.71,10.82,10.71,10.75,156800.0
2006-07-18 10:00:00,10.75,10.75,10.69,10.7,122400.0,10.75,10.75,10.69,10.7,122400.0
2006-07-18 10:30:00,10.7,10.7,10.58,10.58,101200.0,10.7,10.7,10.58,10.58,101200.0
2006-07-18 11:00:00,10.58,10.58,10.46,10.56,208800.0,10.58,10.58,10.46,10.56,208800.0
2006-07-18 11:30:00,10.56,10.61,10.55,10.56,74000.0,10.56,10.61,10.55,10.56,74000.0
2006-07-18 12:00:00,10.56,10.56,10.42,10.44,140800.0,10.56,10.56,10.42,10.44,140800.0
2006-07-18 12:30:00,10.44,10.54,10.44,10.52,180000.0,10.44,10.54,10.44,10.52,180000.0
2006-07-18 13:00:00,10.52,10.53,10.44,10.46,62800.0,10.52,10.53,10.44,10.46,62800.0
2006-07-18 13:30:00,10.47,10.5,10.4,10.47,103200.0,10.47,10.5,10.4,10.47,103200.0
2006-07-18 14:00:00,10.47,10.52,10.43,10.49,98000.0,10.47,10.52,10.43,10.49,98000.0
2006-07-18 14:30:00,10.5,10.54,10.46,10.49,262800.0,10.5,10.54,10.46,10.49,262800.0
2006-07-18 15:00:00,10.49,10.6,10.49,10.6,80000.0,10.49,10.6,10.49,10.6,80000.0
2006-07-18 15:30:00,10.59,10.68,10.57,10.66,173200.0,10.59,10.68,10.57,10.66,173200.0
2006-07-19 09:30:00,10.7,10.74,10.44,10.7,200000.0,10.7,10.74,10.44,10.7,200000.0
2006-07-19 10:00:00,10.71,10.86,10.7,10.74,455600.0,10.71,10.86,10.7,10.74,455600.0
2006-07-19 10:30:00,10.74,10.82,10.74,10.81,172400.0,10.74,10.82,10.74,10.81,172400.0
2006-07-19 11:00:00,10.8,10.93,10.8,10.89,134000.0,10.8,10.93,10.8,10.89,134000.0
2006-07-19 11:30:00,10.9,10.9,10.83,10.86,162400.0,10.9,10.9,10.83,10.86,162400.0
2006-07-19 12:00:00,10.86,10.86,10.81,10.81,148000.0,10.86,10.86,10.81,10.81,148000.0
2006-07-19 12:30:00,10.82,10.85,10.81,10.85,82000.0,10.82,10.85,10.81,10.85,82000.0
2006-07-19 13:00:00,10.85,10.92,10.85,10.92,120400.0,10.85,10.92,10.85,10.92,120400.0
2006-07-19 13:30:00,10.93,10.94,10.87,10.88,51200.0,10.93,10.94,10.87,10.88,51200.0
2006-07-19 14:00:00,10.87,10.91,10.86,10.88,116000.0,10.87,10.91,10.86,10.88,116000.0
2006-07-19 14:30:00,10.88,10.9,10.85,10.85,174400.0,10.88,10.9,10.85,10.85,174400.0
2006-07-19 15:00:00,10.86,10.87,10.81,10.85,157600.0,10.86,10.87,10.81,10.85,157600.0
2006-07-19 15:30:00,10.85,10.87,10.82,10.84,236800.0,10.85,10.87,10.82,10.84,236800.0
2006-07-20 09:30:00,10.88,10.88,10.78,10.78,50000.0,10.88,10.88,10.78,10.78,50000.0
2006-07-20 10:00:00,10.78,10.81,10.75,10.79,169200.0,10.78,10.81,10.75,10.79,169200.0
2006-07-20 10:30:00,10.79,10.88,10.78,10.87,98400.0,10.79,10.88,10.78,10.87,98400.0
2006-07-20 11:00:00,10.86,10.89,10.82,10.82,46000.0,10.86,10.89,10.82,10.82,46000.0
2006-07-20 11:30:00,10.82,10.87,10.81,10.87,136400.0,10.82,10.87,10.81,10.87,136400.0
2006-07-20 12:00:00,10.86,10.87,10.81,10.81,44000.0,10.86,10.87,10.81,10.81,44000.0
2006-07-20 12:30:00,10.81,10.83,10.76,10.79,72000.0,10.81,10.83,10.76,10.79,72000.0
2006-07-20 13:00:00,10.79,10.86,10.79,10.84,20800.0,10.79,10.86,10.79,10.84,20800.0
2006-07-20 13:30:00,10.85,10.86,10.81,10.84,81600.0,10.85,10.86,10.81,10.84,81600.0
2006-07-20 14:00:00,10.85,10.86,10.78,10.8,79200.0,10.85,10.86,10.78,10.8,79200.0
2006-07-20 14:30:00,10.8,10.81,10.75,10.77,56000.0,10.8,10.81,10.75,10.77,56000.0
2006-07-20 15:00:00,10.77,10.81,10.76,10.81,158000.0,10.77,10.81,10.76,10.81,158000.0
2006-07-20 15:30:00,10.8,10.81,10.77,10.79,247200.0,10.8,10.81,10.77,10.79,247200.0
2006-07-21 09:30:00,10.82,10.83,10.61,10.7,291200.0,10.82,10.83,10.61,10.7,291200.0
2006-07-21 10:00:00,10.7,10.71,10.59,10.67,270800.0,10.7,10.71,10.59,10.67,270800.0
2006-07-21 10:30:00,10.67,10.79,10.62,10.79,122000.0,10.67,10.79,10.62,10.79,122000.0
2006-07-21 11:00:00,10.79,10.81,10.71,10.72,148800.0,10.79,10.81,10.71,10.72,148800.0
2006-07-21 11:30:00,10.71,10.78,10.71,10.77,107600.0,10.71,10.78,10.71,10.77,107600.0
2006-07-21 12:00:00,10.77,10.77,10.7,10.72,52800.0,10.77,10.77,10.7,10.72,52800.0
2006-07-21 12:30:00,10.72,10.75,10.7,10.71,724400.0,10.72,10.75,10.7,10.71,724400.0
2006-07-21 13:00:00,10.72,10.72,10.68,10.69,127600.0,10.72,10.72,10.68,10.69,127600.0
2006-07-21 13:30:00,10.68,10.72,10.67,10.72,84400.0,10.68,10.72,10.67,10.72,84400.0
2006-07-21 14:00:00,10.72,10.72,10.68,10.71,82000.0,10.72,10.72,10.68,10.71,82000.0
2006-07-21 14:30:00,10.72,10.72,10.68,10.7,97600.0,10.72,10.72,10.68,10.7,97600.0
2006-07-21 15:00:00,10.69,10.7,10.64,10.65,76800.0,10.69,10.7,10.64,10.65,76800.0
2006-07-21 15:30:00,10.67,10.71,10.63,10.65,149600.0,10.67,10.71,10.63,10.65,149600.0
2006-07-24 09:30:00,10.71,10.88,10.71,10.86,196400.0,10.71,10.88,10.71,10.86,196400.0
2006-07-24 10:00:00,10.86,10.88,10.83,10.87,76800.0,10.86,10.88,10.83,10.87,76800.0
2006-07-24 10:30:00,10.87,10.99,10.87,10.91,162000.0,10.87,10.99,10.87,10.91,162000.0
2006-07-24 11:00:00,10.91,10.91,10.86,10.89,74000.0,10.91,10.91,10.86,10.89,74000.0
2006-07-24 11:30:00,10.89,10.9,10.86,10.88,90800.0,10.89,10.9,10.86,10.88,90800.0
2006-07-24 12:00:00,10.88,10.88,10.85,10.87,37200.0,10.88,10.88,10.85,10.87,37200.0
2006-07-24 12:30:00,10.87,10.88,10.82,10.82,16000.0,10.87,10.88,10.82,10.82,16000.0
2006-07-24 13:00:00,10.82,10.85,10.77,10.8,67600.0,10.82,10.85,10.77,10.8,67600.0
2006-07-24 13:30:00,10.78,10.79,10.72,10.72,128400.0,10.78,10.79,10.72,10.72,128400.0
2006-07-24 14:00:00,10.73,10.74,10.71,10.72,59600.0,10.73,10.74,10.71,10.72,59600.0
2006-07-24 14:30:00,10.72,10.74,10.69,10.71,116400.0,10.72,10.74,10.69,10.71,116400.0
2006-07-24 15:00:00,10.7,10.72,10.69,10.71,258000.0,10.7,10.72,10.69,10.71,258000.0
2006-07-24 15:30:00,10.71,10.72,10.69,10.7,339200.0,10.71,10.72,10.69,10.7,339200.0
2006-07-25 09:30:00,10.74,10.74,10.66,10.73,58800.0,10.74,10.74,10.66,10.73,58800.0
2006-07-25 10:00:00,10.73,10.89,10.72,10.83,107200.0,10.73,10.89,10.72,10.83,107200.0
2006-07-25 10:30:00,10.83,10.84,10.7,10.78,79200.0,10.83,10.84,10.7,10.78,79200.0
2006-07-25 11:00:00,10.77,10.77,10.7,10.77,82400.0,10.77,10.77,10.7,10.77,82400.0
2006-07-25 11:30:00,10.78,10.78,10.75,10.77,38400.0,10.78,10.78,10.75,10.77,38400.0
2006-07-25 12:00:00,10.77,10.78,10.72,10.77,86000.0,10.77,10.78,10.72,10.77,86000.0
2006-07-25 12:30:00,10.77,10.8,10.76,10.77,55600.0,10.77,10.8,10.76,10.77,55600.0
2006-07-25 13:00:00,10.77,10.78,10.77,10.78,42000.0,10.77,10.78,10.77,10.78,42000.0
2006-07-25 13:30:00,10.77,10.78,10.75,10.77,36800.0,10.77,10.78,10.75,10.77,36800.0
2006-07-25 14:00:00,10.78,10.78,10.76,10.78,96000.0,10.78,10.78,10.76,10.78,96000.0
2006-07-25 14:30:00,10.78,10.8,10.76,10.78,181200.0,10.78,10.8,10.76,10.78,181200.0
2006-07-25 15:00:00,10.78,10.8,10.76,10.79,173600.0,10.78,10.8,10.76,10.79,173600.0
2006-07-25 15:30:00,10.79,10.79,10.76,10.77,302800.0,10.79,10.79,10.76,10.77,302800.0
2006-07-26 09:30:00,11.08,11.59,11.01,11.56,1211600.0,11.08,11.59,11.01,11.56,1211600.0
2006-07-26 10:00:00,11.56,11.94,11.53,11.92,837600.0,11.56,11.94,11.53,11.92,837600.0
2006-07-26 10:30:00,11.93,11.97,11.79,11.95,444800.0,11.93,11.97,11.79,11.95,444800.0
2006-07-26 11:00:00,11.94,11.97,11.84,11.88,319200.0,11.94,11.97,11.84,11.88,319200.0
2006-07-26 11:30:00,11.89,11.9,11.71,11.75,434800.0,11.89,11.9,11.71,11.75,434800.0
2006-07-26 12:00:00,11.75,11.75,11.53,11.58,322800.0,11.75,11.75,11.53,11.58,322800.0
2006-07-26 12:30:00,11.61,11.67,11.57,11.6,124400.0,11.61,11.67,11.57,11.6,124400.0
2006-07-26 13:00:00,11.6,11.66,11.53,11.63,411600.0,11.6,11.66,11.53,11.63,411600.0
2006-07-26 13:30:00,11.63,11.64,11.58,11.63,99600.0,11.63,11.64,11.58,11.63,99600.0
2006-07-26 14:00:00,11.62,11.81,11.62,11.77,270400.0,11.62,11.81,11.62,11.77,270400.0
2006-07-26 14:30:00,11.78,11.78,11.65,11.75,262800.0,11.78,11.78,11.65,11.75,262800.0
2006-07-26 15:00:00,11.75,11.75,11.62,11.68,272800.0,11.75,11.75,11.62,11.68,272800.0
2006-07-26 15:30:00,11.69,11.72,11.44,11.58,720800.0,11.69,11.72,11.44,11.58,720800.0
2006-07-27 09:30:00,11.65,11.79,11.6,11.67,246000.0,11.65,11.79,11.6,11.67,246000.0
2006-07-27 10:00:00,11.68,11.76,11.67,11.75,257600.0,11.68,11.76,11.67,11.75,257600.0
2006-07-27 10:30:00,11.74,11.81,11.74,11.75,217600.0,11.74,11.81,11.74,11.75,217600.0
2006-07-27 11:00:00,11.75,11.75,11.69,11.73,180800.0,11.75,11.75,11.69,11.73,180800.0
2006-07-27 11:30:00,11.73,11.74,11.67,11.69,136000.0,11.73,11.74,11.67,11.69,136000.0
2006-07-27 12:00:00,11.7,11.75,11.69,11.74,128800.0,11.7,11.75,11.69,11.74,128800.0
2006-07-27 12:30:00,11.74,11.75,11.71,11.72,122400.0,11.74,11.75,11.71,11.72,122400.0
2006-07-27 13:00:00,11.72,11.72,11.65,11.66,104400.0,11.72,11.72,11.65,11.66,104400.0
2006-07-27 13:30:00,11.67,11.68,11.65,11.67,193200.0,11.67,11.68,11.65,11.67,193200.0
2006-07-27 14:00:00,11.67,11.69,11.66,11.69,167600.0,11.67,11.69,11.66,11.69,167600.0
2006-07-27 14:30:00,11.68,11.68,11.66,11.67,92000.0,11.68,11.68,11.66,11.67,92000.0
2006-07-27 15:00:00,11.68,11.68,11.65,11.68,360800.0,11.68,11.68,11.65,11.68,360800.0
2006-07-27 15:30:00,11.68,11.68,11.67,11.68,191600.0,11.68,11.68,11.67,11.68,191600.0
2006-07-28 09:30:00,11.67,11.81,11.51,11.71,175600.0,11.67,11.81,11.51,11.71,175600.0
2006-07-28 10:00:00,11.71,11.75,11.68,11.68,149600.0,11.71,11.75,11.68,11.68,149600.0
2006-07-28 10:30:00,11.68,11.7,11.62,11.68,176400.0,11.68,11.7,11.62,11.68,176400.0
2006-07-28 11:00:00,11.68,11.74,11.63,11.67,119200.0,11.68,11.74,11.63,11.67,119200.0
2006-07-28 11:30:00,11.69,11.69,11.65,11.65,60000.0,11.69,11.69,11.65,11.65,60000.0
2006-07-28 12:00:00,11.65,11.69,11.6,11.68,75600.0,11.65,11.69,11.6,11.68,75600.0
2006-07-28 12:30:00,11.68,11.69,11.65,11.67,43200.0,11.68,11.69,11.65,11.67,43200.0
2006-07-28 13:00:00,11.67,11.69,11.67,11.68,63200.0,11.67,11.69,11.67,11.68,63200.0
2006-07-28 13:30:00,11.68,11.68,11.63,11.67,99600.0,11.68,11.68,11.63,11.67,99600.0
2006-07-28 14:00:00,11.67,11.68,11.62,11.64,104800.0,11.67,11.68,11.62,11.64,104800.0
2006-07-28 14:30:00,11.63,11.64,11.58,11.6,137600.0,11.63,11.64,11.58,11.6,137600.0
2006-07-28 15:00:00,11.61,11.61,11.57,11.59,220400.0,11.61,11.61,11.57,11.59,220400.0
2006-07-28 15:30:00,11.59,11.61,11.55,11.58,331200.0,11.59,11.61,11.55,11.58,331200.0
2006-07-31 09:30:00,11.49,11.5,11.42,11.46,149600.0,11.49,11.5,11.42,11.46,149600.0
2006-07-31 10:00:00,11.46,11.63,11.45,11.62,148400.0,11.46,11.63,11.45,11.62,148400.0
2006-07-31 10:30:00,11.62,11.62,11.56,11.62,41200.0,11.62,11.62,11.56,11.62,41200.0
2006-07-31 11:00:00,11.62,11.65,11.58,11.62,54000.0,11.62,11.65,11.58,11.62,54000.0
2006-07-31 11:30:00,11.62,11.73,11.62,11.73,82000.0,11.62,11.73,11.62,11.73,82000.0
2006-07-31 12:00:00,11.73,11.83,11.72,11.81,193600.0,11.73,11.83,11.72,11.81,193600.0
2006-07-31 12:30:00,11.81,11.88,11.81,11.84,141600.0,11.81,11.88,11.81,11.84,141600.0
2006-07-31 13:00:00,11.85,11.85,11.8,11.84,46400.0,11.85,11.85,11.8,11.84,46400.0
2006-07-31 13:30:00,11.83,11.92,11.82,11.92,146800.0,11.83,11.92,11.82,11.92,146800.0
2006-07-31 14:00:00,11.93,11.99,11.93,11.96,117600.0,11.93,11.99,11.93,11.96,117600.0
2006-07-31 14:30:00,11.96,11.99,11.96,11.98,183600.0,11.96,11.99,11.96,11.98,183600.0
2006-07-31 15:00:00,11.97,11.99,11.96,11.97,341200.0,11.97,11.99,11.96,11.97,341200.0
2006-07-31 15:30:00,11.98,12.02,11.97,11.99,359600.0,11.98,12.02,11.97,11.99,359600.0
2006-08-01 09:30:00,11.88,11.93,11.72,11.78,207200.0,11.88,11.93,11.72,11.78,207200.0
2006-08-01 10:00:00,11.8,11.8,11.75,11.77,130800.0,11.8,11.8,11.75,11.77,130800.0
2006-08-01 10:30:00,11.77,11.78,11.73,11.74,60800.0,11.77,11.78,11.73,11.74,60800.0
2006-08-01 11:00:00,11.73,11.74,11.72,11.72,37600.0,11.73,11.74,11.72,11.72,37600.0
2006-08-01 11:30:00,11.73,11.76,11.72,11.73,30400.0,11.73,11.76,11.72,11.73,30400.0
2006-08-01 12:00:00,11.73,11.74,11.61,11.61,65600.0,11.73,11.74,11.61,11.61,65600.0
2006-08-01 12:30:00,11.61,11.61,11.56,11.57,48800.0,11.61,11.61,11.56,11.57,48800.0
2006-08-01 13:00:00,11.56,11.57,11.53,11.53,24400.0,11.56,11.57,11.53,11.53,24400.0
2006-08-01 13:30:00,11.53,11.55,11.49,11.5,53600.0,11.53,11.55,11.49,11.5,53600.0
2006-08-01 14:00:00,11.49,11.57,11.49,11.5,56400.0,11.49,11.57,11.49,11.5,56400.0
2006-08-01 14:30:00,11.49,11.51,11.44,11.47,53200.0,11.49,11.51,11.44,11.47,53200.0
2006-08-01 15:00:00,11.46,11.6,11.45,11.59,78800.0,11.46,11.6,11.45,11.59,78800.0
2006-08-01 15:30:00,11.59,11.72,11.59,11.68,352000.0,11.59,11.72,11.59,11.68,352000.0
2006-08-02 09:30:00,11.79,11.98,11.79,11.89,170400.0,11.79,11.98,11.79,11.89,170400.0
2006-08-02 10:00:00,11.88,11.89,11.71,11.72,86800.0,11.88,11.89,11.71,11.72,86800.0
2006-08-02 10:30:00,11.72,11.74,11.63,11.68,114800.0,11.72,11.74,11.63,11.68,114800.0
2006-08-02 11:00:00,11.68,11.74,11.63,11.7,187600.0,11.68,11.74,11.63,11.7,187600.0
2006-08-02 11:30:00,11.7,11.77,11.68,11.76,66400.0,11.7,11.77,11.68,11.76,66400.0
2006-08-02 12:00:00,11.76,11.8,11.74,11.75,55200.0,11.76,11.8,11.74,11.75,55200.0
2006-08-02 12:30:00,11.75,11.87,11.75,11.86,49600.0,11.75,11.87,11.75,11.86,49600.0
2006-08-02 13:00:00,11.85,11.85,11.81,11.84,29600.0,11.85,11.85,11.81,11.84,29600.0
2006-08-02 13:30:00,11.83,11.83,11.76,11.79,26000.0,11.83,11.83,11.76,11.79,26000.0
2006-08-02 14:00:00,11.79,11.79,11.7,11.7,37200.0,11.79,11.79,11.7,11.7,37200.0
2006-08-02 14:30:00,11.7,11.75,11.68,11.73,42000.0,11.7,11.75,11.68,11.73,42000.0
2006-08-02 15:00:00,11.73,11.73,11.68,11.7,60000.0,11.73,11.73,11.68,11.7,60000.0
2006-08-02 15:30:00,11.69,11.77,11.69,11.74,87200.0,11.69,11.77,11.69,11.74,87200.0
2006-08-03 09:30:00,11.76,11.89,11.67,11.86,176000.0,11.76,11.89,11.67,11.86,176000.0
2006-08-03 10:00:00,11.87,11.96,11.79,11.94,165600.0,11.87,11.96,11.79,11.94,165600.0
2006-08-03 10:30:00,11.94,11.96,11.83,11.95,95600.0,11.94,11.96,11.83,11.95,95600.0
2006-08-03 11:00:00,11.96,12.08,11.85,11.86,210800.0,11.96,12.08,11.85,11.86,210800.0
2006-08-03 11:30:00,11.85,11.88,11.83,11.86,100400.0,11.85,11.88,11.83,11.86,100400.0
2006-08-03 12:00:00,11.86,11.96,11.86,11.94,54400.0,11.86,11.96,11.86,11.94,54400.0
2006-08-03 12:30:00,11.94,11.99,11.93,11.97,66800.0,11.94,11.99,11.93,11.97,66800.0
2006-08-03 13:00:00,11.97,12.09,11.97,12.06,87600.0,11.97,12.09,11.97,12.06,87600.0
2006-08-03 13:30:00,12.06,12.06,11.98,12.0,68400.0,12.06,12.06,11.98,12.0,68400.0
2006-08-03 14:00:00,12.0,12.08,11.99,12.07,124800.0,12.0,12.08,11.99,12.07,124800.0
2006-08-03 14:30:00,12.07,12.12,12.07,12.12,139200.0,12.07,12.12,12.07,12.12,139200.0
2006-08-03 15:00:00,12.12,12.21,12.11,12.2,288000.0,12.12,12.21,12.11,12.2,288000.0
2006-08-03 15:30:00,12.2,12.3,12.2,12.27,605600.0,12.2,12.3,12.2,12.27,605600.0
2006-08-04 09:30:00,12.25,12.49,12.25,12.45,299600.0,12.25,12.49,12.25,12.45,299600.0
2006-08-04 10:00:00,12.45,12.49,12.38,12.47,132800.0,12.45,12.49,12.38,12.47,132800.0
2006-08-04 10:30:00,12.47,12.56,12.46,12.51,461600.0,12.47,12.56,12.46,12.51,461600.0
2006-08-04 11:00:00,12.53,12.59,12.53,12.56,230800.0,12.53,12.59,12.53,12.56,230800.0
2006-08-04 11:30:00,12.55,12.57,12.53,12.53,234000.0,12.55,12.57,12.53,12.53,234000.0
2006-08-04 12:00:00,12.53,12.56,12.49,12.51,174800.0,12.53,12.56,12.49,12.51,174800.0
2006-08-04 12:30:00,12.51,12.52,12.46,12.49,230400.0,12.51,12.52,12.46,12.49,230400.0
2006-08-04 13:00:00,12.48,12.49,12.34,12.37,183200.0,12.48,12.49,12.34,12.37,183200.0
2006-08-04 13:30:00,12.36,12.36,12.23,12.25,114400.0,12.36,12.36,12.23,12.25,114400.0
2006-08-04 14:00:00,12.24,12.27,12.15,12.17,156800.0,12.24,12.27,12.15,12.17,156800.0
2006-08-04 14:30:00,12.17,12.18,12.05,12.09,260000.0,12.17,12.18,12.05,12.09,260000.0
2006-08-04 15:00:00,12.09,12.14,12.02,12.12,200000.0,12.09,12.14,12.02,12.12,200000.0
2006-08-04 15:30:00,12.11,12.15,12.08,12.13,151600.0,12.11,12.15,12.08,12.13,151600.0
2006-08-07 09:30:00,12.15,12.25,12.06,12.06,93200.0,12.15,12.25,12.06,12.06,93200.0
2006-08-07 10:00:00,12.03,12.13,11.95,12.09,100000.0,12.03,12.13,11.95,12.09,100000.0
2006-08-07 10:30:00,12.09,12.1,12.05,12.05,44800.0,12.09,12.1,12.05,12.05,44800.0
2006-08-07 11:00:00,12.03,12.05,12.02,12.04,42000.0,12.03,12.05,12.02,12.04,42000.0
2006-08-07 11:30:00,12.05,12.09,12.01,12.08,73200.0,12.05,12.09,12.01,12.08,73200.0
2006-08-07 12:00:00,12.1,12.13,11.99,11.99,42800.0,12.1,12.13,11.99,11.99,42800.0
2006-08-07 12:30:00,11.99,12.06,11.98,12.06,394400.0,11.99,12.06,11.98,12.06,394400.0
2006-08-07 13:00:00,12.06,12.15,12.06,12.14,182800.0,12.06,12.15,12.06,12.14,182800.0
2006-08-07 13:30:00,12.14,12.2,12.13,12.13,169600.0,12.14,12.2,12.13,12.13,169600.0
2006-08-07 14:00:00,12.13,12.13,12.06,12.09,107600.0,12.13,12.13,12.06,12.09,107600.0
2006-08-07 14:30:00,12.08,12.09,12.02,12.02,398000.0,12.08,12.09,12.02,12.02,398000.0
2006-08-07 15:00:00,12.01,12.12,12.0,12.11,159200.0,12.01,12.12,12.0,12.11,159200.0
2006-08-07 15:30:00,12.11,12.17,12.11,12.13,95600.0,12.11,12.17,12.11,12.13,95600.0
2006-08-08 09:30:00,12.21,12.24,12.08,12.19,38000.0,12.21,12.24,12.08,12.19,38000.0
2006-08-08 10:00:00,12.19,12.24,12.11,12.12,54000.0,12.19,12.24,12.11,12.12,54000.0
2006-08-08 10:30:00,12.13,12.19,12.07,12.19,22800.0,12.13,12.19,12.07,12.19,22800.0
2006-08-08 11:00:00,12.18,12.21,12.15,12.2,105200.0,12.18,12.21,12.15,12.2,105200.0
2006-08-08 11:30:00,12.18,12.2,12.18,12.19,47600.0,12.18,12.2,12.18,12.19,47600.0
2006-08-08 12:00:00,12.19,12.21,12.19,12.21,47600.0,12.19,12.21,12.19,12.21,47600.0
2006-08-08 12:30:00,12.2,12.2,12.17,12.19,139600.0,12.2,12.2,12.17,12.19,139600.0
2006-08-08 13:00:00,12.18,12.21,12.18,12.2,38800.0,12.18,12.21,12.18,12.2,38800.0
2006-08-08 13:30:00,12.2,12.22,12.19,12.2,30400.0,12.2,12.22,12.19,12.2,30400.0
2006-08-08 14:00:00,12.21,12.22,12.13,12.16,141600.0,12.21,12.22,12.13,12.16,141600.0
2006-08-08 14:30:00,12.15,12.2,12.07,12.08,100400.0,12.15,12.2,12.07,12.08,100400.0
2006-08-08 15:00:00,12.08,12.11,12.0,12.06,93600.0,12.08,12.11,12.0,12.06,93600.0
2006-08-08 15:30:00,12.05,12.12,12.03,12.06,96800.0,12.05,12.12,12.03,12.06,96800.0
2006-08-09 09:30:00,12.03,12.26,12.03,12.19,222800.0,12.03,12.26,12.03,12.19,222800.0
2006-08-09 10:00:00,12.18,12.24,12.0,12.01,124800.0,12.18,12.24,12.0,12.01,124800.0
2006-08-09 10:30:00,12.01,12.06,11.97,11.98,82800.0,12.01,12.06,11.97,11.98,82800.0
2006-08-09 11:00:00,11.99,12.1,11.99,12.1,125600.0,11.99,12.1,11.99,12.1,125600.0
2006-08-09 11:30:00,12.1,12.11,12.05,12.1,69600.0,12.1,12.11,12.05,12.1,69600.0
2006-08-09 12:00:00,12.1,12.1,12.03,12.03,48000.0,12.1,12.1,12.03,12.03,48000.0
2006-08-09 12:30:00,12.03,12.05,11.94,11.95,65600.0,12.03,12.05,11.94,11.95,65600.0
2006-08-09 13:00:00,11.95,11.98,11.92,11.96,28000.0,11.95,11.98,11.92,11.96,28000.0
2006-08-09 13:30:00,11.96,11.97,11.93,11.97,31200.0,11.96,11.97,11.93,11.97,31200.0
2006-08-09 14:00:00,11.96,11.96,11.89,11.89,39200.0,11.96,11.96,11.89,11.89,39200.0
2006-08-09 14:30:00,11.9,11.93,11.79,11.79,96800.0,11.9,11.93,11.79,11.79,96800.0
2006-08-09 15:00:00,11.79,11.81,11.72,11.76,194400.0,11.79,11.81,11.72,11.76,194400.0
2006-08-09 15:30:00,11.76,11.85,11.74,11.81,165600.0,11.76,11.85,11.74,11.81,165600.0
2006-08-10 09:30:00,11.74,11.85,11.41,11.84,160800.0,11.74,11.85,11.41,11.84,160800.0
2006-08-10 10:00:00,11.83,11.86,11.72,11.8,80400.0,11.83,11.86,11.72,11.8,80400.0
2006-08-10 10:30:00,11.79,11.85,11.77,11.83,216800.0,11.79,11.85,11.77,11.83,216800.0
2006-08-10 11:00:00,11.85,12.01,11.83,12.0,230400.0,11.85,12.01,11.83,12.0,230400.0
2006-08-10 11:30:00,12.0,12.02,11.96,12.01,128800.0,12.0,12.02,11.96,12.01,128800.0
2006-08-10 12:00:00,12.01,12.1,11.99,12.09,126000.0,12.01,12.1,11.99,12.09,126000.0
2006-08-10 12:30:00,12.09,12.11,12.04,12.08,67200.0,12.09,12.11,12.04,12.08,67200.0
2006-08-10 13:00:00,12.09,12.09,11.96,11.96,30400.0,12.09,12.09,11.96,11.96,30400.0
2006-08-10 13:30:00,11.96,12.13,11.96,12.1,58800.0,11.96,12.13,11.96,12.1,58800.0
2006-08-10 14:00:00,12.1,12.21,12.1,12.18,179200.0,12.1,12.21,12.1,12.18,179200.0
2006-08-10 14:30:00,12.18,12.2,12.13,12.16,159600.0,12.18,12.2,12.13,12.16,159600.0
2006-08-10 15:00:00,12.16,12.17,12.06,12.08,238400.0,12.16,12.17,12.06,12.08,238400.0
2006-08-10 15:30:00,12.08,12.12,12.06,12.11,130000.0,12.08,12.12,12.06,12.11,130000.0
2006-08-11 09:30:00,12.11,12.11,12.0,12.02,63200.0,12.11,12.11,12.0,12.02,63200.0
2006-08-11 10:00:00,12.01,12.1,12.01,12.08,42400.0,12.01,12.1,12.01,12.08,42400.0
2006-08-11 10:30:00,12.08,12.09,12.03,12.03,24400.0,12.08,12.09,12.03,12.03,24400.0
2006-08-11 11:00:00,12.03,12.11,12.0,12.1,130000.0,12.03,12.11,12.0,12.1,130000.0
2006-08-11 11:30:00,12.1,12.12,12.07,12.07,58000.0,12.1,12.12,12.07,12.07,58000.0
2006-08-11 12:00:00,12.06,12.09,12.01,12.01,48800.0,12.06,12.09,12.01,12.01,48800.0
2006-08-11 12:30:00,12.01,12.08,11.99,12.05,42800.0,12.01,12.08,11.99,12.05,42800.0
2006-08-11 13:00:00,12.05,12.08,12.03,12.04,65200.0,12.05,12.08,12.03,12.04,65200.0
2006-08-11 13:30:00,12.04,12.05,11.97,12.02,118000.0,12.04,12.05,11.97,12.02,118000.0
2006-08-11 14:00:00,12.01,12.05,12.0,12.04,54400.0,12.01,12.05,12.0,12.04,54400.0
2006-08-11 14:30:00,12.04,12.06,12.01,12.04,76000.0,12.04,12.06,12.01,12.04,76000.0
2006-08-11 15:00:00,12.03,12.04,11.99,12.03,81600.0,12.03,12.04,11.99,12.03,81600.0
2006-08-11 15:30:00,12.03,12.05,12.01,12.02,142000.0,12.03,12.05,12.01,12.02,142000.0
2006-08-14 09:30:00,12.04,12.11,11.97,12.04,76800.0,12.04,12.11,11.97,12.04,76800.0
2006-08-14 10:00:00,12.05,12.09,12.02,12.02,29200.0,12.05,12.09,12.02,12.02,29200.0
2006-08-14 10:30:00,12.02,12.06,12.02,12.05,35600.0,12.02,12.06,12.02,12.05,35600.0
2006-08-14 11:00:00,12.03,12.15,12.03,12.09,72000.0,12.03,12.15,12.03,12.09,72000.0
2006-08-14 11:30:00,12.09,12.1,12.08,12.08,24000.0,12.09,12.1,12.08,12.08,24000.0
2006-08-14 12:00:00,12.09,12.09,12.06,12.07,45600.0,12.09,12.09,12.06,12.07,45600.0
2006-08-14 12:30:00,12.08,12.11,12.03,12.06,38000.0,12.08,12.11,12.03,12.06,38000.0
2006-08-14 13:00:00,12.06,12.07,12.01,12.02,32800.0,12.06,12.07,12.01,12.02,32800.0
2006-08-14 13:30:00,12.02,12.04,11.99,11.99,58400.0,12.02,12.04,11.99,11.99,58400.0
2006-08-14 14:00:00,12.0,12.04,11.99,12.0,38800.0,12.0,12.04,11.99,12.0,38800.0
2006-08-14 14:30:00,12.0,12.0,11.87,11.87,152800.0,12.0,12.0,11.87,11.87,152800.0
2006-08-14 15:00:00,11.89,11.91,11.79,11.8,218000.0,11.89,11.91,11.79,11.8,218000.0
2006-08-14 15:30:00,11.8,11.81,11.77,11.78,214000.0,11.8,11.81,11.77,11.78,214000.0
2006-08-15 09:30:00,11.82,11.91,11.69,11.78,174000.0,11.82,11.91,11.69,11.78,174000.0
2006-08-15 10:00:00,11.78,11.81,11.7,11.79,418400.0,11.78,11.81,11.7,11.79,418400.0
2006-08-15 10:30:00,11.79,11.81,11.72,11.75,302400.0,11.79,11.81,11.72,11.75,302400.0
2006-08-15 11:00:00,11.75,11.78,11.73,11.75,256400.0,11.75,11.78,11.73,11.75,256400.0
2006-08-15 11:30:00,11.76,11.78,11.74,11.78,142000.0,11.76,11.78,11.74,11.78,142000.0
2006-08-15 12:00:00,11.77,11.78,11.74,11.77,132800.0,11.77,11.78,11.74,11.77,132800.0
2006-08-15 12:30:00,11.77,11.88,11.77,11.88,144400.0,11.77,11.88,11.77,11.88,144400.0
2006-08-15 13:00:00,11.87,11.9,11.86,11.87,105200.0,11.87,11.9,11.86,11.87,105200.0
2006-08-15 13:30:00,11.87,11.96,11.87,11.95,85200.0,11.87,11.96,11.87,11.95,85200.0
2006-08-15 14:00:00,11.95,11.97,11.93,11.97,86400.0,11.95,11.97,11.93,11.97,86400.0
2006-08-15 14:30:00,11.97,12.01,11.94,11.97,89600.0,11.97,12.01,11.94,11.97,89600.0
2006-08-15 15:00:00,11.97,12.06,11.94,11.98,211200.0,11.97,12.06,11.94,11.98,211200.0
2006-08-15 15:30:00,11.98,12.01,11.97,11.98,247600.0,11.98,12.01,11.97,11.98,247600.0
2006-08-16 09:30:00,12.14,12.25,12.11,12.11,414400.0,12.14,12.25,12.11,12.11,414400.0
2006-08-16 10:00:00,12.11,12.11,11.97,11.97,112800.0,12.11,12.11,11.97,11.97,112800.0
2006-08-16 10:30:00,11.97,12.05,11.95,11.99,114000.0,11.97,12.05,11.95,11.99,114000.0
2006-08-16 11:00:00,11.98,12.11,11.98,12.09,156000.0,11.98,12.11,11.98,12.09,156000.0
2006-08-16 11:30:00,12.1,12.15,12.08,12.15,111600.0,12.1,12.15,12.08,12.15,111600.0
2006-08-16 12:00:00,12.15,12.18,12.12,12.14,111600.0,12.15,12.18,12.12,12.14,111600.0
2006-08-16 12:30:00,12.15,12.3,12.15,12.29,298400.0,12.15,12.3,12.15,12.29,298400.0
2006-08-16 13:00:00,12.3,12.33,12.27,12.31,113600.0,12.3,12.33,12.27,12.31,113600.0
2006-08-16 13:30:00,12.31,12.37,12.29,12.35,158000.0,12.31,12.37,12.29,12.35,158000.0
2006-08-16 14:00:00,12.35,12.38,12.3,12.3,206000.0,12.35,12.38,12.3,12.3,206000.0
2006-08-16 14:30:00,12.3,12.31,12.21,12.25,211600.0,12.3,12.31,12.21,12.25,211600.0
2006-08-16 15:00:00,12.24,12.3,12.2,12.24,184800.0,12.24,12.3,12.2,12.24,184800.0
2006-08-16 15:30:00,12.24,12.27,12.18,12.21,242800.0,12.24,12.27,12.18,12.21,242800.0
2006-08-17 09:30:00,12.25,12.28,12.15,12.23,152800.0,12.25,12.28,12.15,12.23,152800.0
2006-08-17 10:00:00,12.22,12.35,12.22,12.31,222400.0,12.22,12.35,12.22,12.31,222400.0
2006-08-17 10:30:00,12.3,12.32,12.27,12.3,44400.0,12.3,12.32,12.27,12.3,44400.0
2006-08-17 11:00:00,12.3,12.31,12.27,12.3,100400.0,12.3,12.31,12.27,12.3,100400.0
2006-08-17 11:30:00,12.33,12.36,12.29,12.29,170000.0,12.33,12.36,12.29,12.29,170000.0
2006-08-17 12:00:00,12.29,12.31,12.29,12.3,67200.0,12.29,12.31,12.29,12.3,67200.0
2006-08-17 12:30:00,12.29,12.33,12.28,12.31,107600.0,12.29,12.33,12.28,12.31,107600.0
2006-08-17 13:00:00,12.31,12.31,12.29,12.29,46000.0,12.31,12.31,12.29,12.29,46000.0
2006-08-17 13:30:00,12.29,12.3,12.27,12.29,116000.0,12.29,12.3,12.27,12.29,116000.0
2006-08-17 14:00:00,12.29,12.29,12.23,12.23,99600.0,12.29,12.29,12.23,12.23,99600.0
2006-08-17 14:30:00,12.24,12.26,12.19,12.22,128800.0,12.24,12.26,12.19,12.22,128800.0
2006-08-17 15:00:00,12.21,12.23,12.21,12.22,74800.0,12.21,12.23,12.21,12.22,74800.0
2006-08-17 15:30:00,12.22,12.23,12.2,12.22,123200.0,12.22,12.23,12.2,12.22,123200.0
2006-08-18 09:30:00,12.21,12.34,12.1,12.19,149600.0,12.21,12.34,12.1,12.19,149600.0
2006-08-18 10:00:00,12.19,12.24,12.13,12.19,91200.0,12.19,12.24,12.13,12.19,91200.0
2006-08-18 10:30:00,12.19,12.19,12.17,12.19,60800.0,12.19,12.19,12.17,12.19,60800.0
2006-08-18 11:00:00,12.19,12.2,12.15,12.18,67600.0,12.19,12.2,12.15,12.18,67600.0
2006-08-18 11:30:00,12.18,12.2,12.18,12.19,17600.0,12.18,12.2,12.18,12.19,17600.0
2006-08-18 12:00:00,12.19,12.22,12.19,12.22,26800.0,12.19,12.22,12.19,12.22,26800.0
2006-08-18 12:30:00,12.21,12.21,12.19,12.19,59200.0,12.21,12.21,12.19,12.19,59200.0
2006-08-18 13:00:00,12.19,12.21,12.18,12.21,30000.0,12.19,12.21,12.18,12.21,30000.0
2006-08-18 13:30:00,12.2,12.2,12.19,12.2,18400.0,12.2,12.2,12.19,12.2,18400.0
2006-08-18 14:00:00,12.2,12.26,12.19,12.24,74000.0,12.2,12.26,12.19,12.24,74000.0
2006-08-18 14:30:00,12.24,12.3,12.24,12.28,59200.0,12.24,12.3,12.24,12.28,59200.0
2006-08-18 15:00:00,12.28,12.29,12.26,12.28,27600.0,12.28,12.29,12.26,12.28,27600.0
2006-08-18 15:30:00,12.28,12.29,12.25,12.26,179600.0,12.28,12.29,12.25,12.26,179600.0
2006-08-21 09:30:00,12.37,12.88,12.3,12.75,1814000.0,12.37,12.88,12.3,12.75,1814000.0
2006-08-21 10:00:00,12.75,12.9,12.69,12.83,657600.0,12.75,12.9,12.69,12.83,657600.0
2006-08-21 10:30:00,12.83,12.99,12.81,12.93,495600.0,12.83,12.99,12.81,12.93,495600.0
2006-08-21 11:00:00,12.93,12.93,12.76,12.82,421600.0,12.93,12.93,12.76,12.82,421600.0
2006-08-21 11:30:00,12.82,12.84,12.77,12.79,136000.0,12.82,12.84,12.77,12.79,136000.0
2006-08-21 12:00:00,12.8,12.85,12.8,12.85,144400.0,12.8,12.85,12.8,12.85,144400.0
2006-08-21 12:30:00,12.85,12.97,12.85,12.88,222400.0,12.85,12.97,12.85,12.88,222400.0
2006-08-21 13:00:00,12.9,12.94,12.88,12.92,153200.0,12.9,12.94,12.88,12.92,153200.0
2006-08-21 13:30:00,12.92,13.1,12.92,13.08,489200.0,12.92,13.1,12.92,13.08,489200.0
2006-08-21 14:00:00,13.08,13.08,12.78,12.84,556400.0,13.08,13.08,12.78,12.84,556400.0
2006-08-21 14:30:00,12.85,12.88,12.79,12.83,479200.0,12.85,12.88,12.79,12.83,479200.0
2006-08-21 15:00:00,12.83,12.85,12.74,12.81,506800.0,12.83,12.85,12.74,12.81,506800.0
2006-08-21 15:30:00,12.8,12.86,12.75,12.76,822800.0,12.8,12.86,12.75,12.76,822800.0
2006-08-22 09:30:00,12.84,13.05,12.84,12.99,1204800.0,12.84,13.05,12.84,12.99,1204800.0
2006-08-22 10:00:00,12.99,12.99,12.81,12.81,421600.0,12.99,12.99,12.81,12.81,421600.0
2006-08-22 10:30:00,12.81,12.88,12.8,12.86,204400.0,12.81,12.88,12.8,12.86,204400.0
2006-08-22 11:00:00,12.87,12.87,12.76,12.79,234400.0,12.87,12.87,12.76,12.79,234400.0
2006-08-22 11:30:00,12.78,12.82,12.78,12.81,176800.0,12.78,12.82,12.78,12.81,176800.0
2006-08-22 12:00:00,12.81,12.81,12.78,12.8,131600.0,12.81,12.81,12.78,12.8,131600.0
2006-08-22 12:30:00,12.8,12.8,12.75,12.76,99200.0,12.8,12.8,12.75,12.76,99200.0
2006-08-22 13:00:00,12.76,12.76,12.72,12.72,142800.0,12.76,12.76,12.72,12.72,142800.0
2006-08-22 13:30:00,12.72,12.74,12.62,12.64,213600.0,12.72,12.74,12.62,12.64,213600.0
2006-08-22 14:00:00,12.65,12.66,12.56,12.58,476400.0,12.65,12.66,12.56,12.58,476400.0
2006-08-22 14:30:00,12.58,12.63,12.57,12.62,133600.0,12.58,12.63,12.57,12.62,133600.0
2006-08-22 15:00:00,12.62,12.72,12.59,12.7,350800.0,12.62,12.72,12.59,12.7,350800.0
2006-08-22 15:30:00,12.7,12.72,12.65,12.65,585600.0,12.7,12.72,12.65,12.65,585600.0
2006-08-23 09:30:00,12.74,12.79,12.68,12.7,253200.0,12.74,12.79,12.68,12.7,253200.0
2006-08-23 10:00:00,12.7,12.71,12.34,12.5,636000.0,12.7,12.71,12.34,12.5,636000.0
2006-08-23 10:30:00,12.51,12.57,12.45,12.46,200400.0,12.51,12.57,12.45,12.46,200400.0
2006-08-23 11:00:00,12.47,12.49,12.4,12.49,128400.0,12.47,12.49,12.4,12.49,128400.0
2006-08-23 11:30:00,12.51,12.55,12.49,12.54,51600.0,12.51,12.55,12.49,12.54,51600.0
2006-08-23 12:00:00,12.54,12.61,12.54,12.56,76400.0,12.54,12.61,12.54,12.56,76400.0
2006-08-23 12:30:00,12.56,12.61,12.55,12.61,71200.0,12.56,12.61,12.55,12.61,71200.0
2006-08-23 13:00:00,12.62,12.62,12.53,12.55,63200.0,12.62,12.62,12.53,12.55,63200.0
2006-08-23 13:30:00,12.56,12.56,12.5,12.51,108800.0,12.56,12.56,12.5,12.51,108800.0
2006-08-23 14:00:00,12.52,12.56,12.51,12.52,86800.0,12.52,12.56,12.51,12.52,86800.0
2006-08-23 14:30:00,12.53,12.53,12.44,12.44,44400.0,12.53,12.53,12.44,12.44,44400.0
2006-08-23 15:00:00,12.44,12.46,12.38,12.46,119600.0,12.44,12.46,12.38,12.46,119600.0
2006-08-23 15:30:00,12.46,12.51,12.44,12.44,241200.0,12.46,12.51,12.44,12.44,241200.0
2006-08-24 09:30:00,12.47,12.51,12.39,12.48,123600.0,12.47,12.51,12.39,12.48,123600.0
2006-08-24 10:00:00,12.46,12.48,12.39,12.39,96000.0,12.46,12.48,12.39,12.39,96000.0
2006-08-24 10:30:00,12.39,12.39,12.04,12.13,559600.0,12.39,12.39,12.04,12.13,559600.0
2006-08-24 11:00:00,12.13,12.23,12.05,12.09,211600.0,12.13,12.23,12.05,12.09,211600.0
2006-08-24 11:30:00,12.09,12.09,11.6,11.68,1093600.0,12.09,12.09,11.6,11.68,1093600.0
2006-08-24 12:00:00,11.67,11.77,11.57,11.77,488800.0,11.67,11.77,11.57,11.77,488800.0
2006-08-24 12:30:00,11.77,11.86,11.72,11.85,308400.0,11.77,11.86,11.72,11.85,308400.0
2006-08-24 13:00:00,11.85,11.89,11.78,11.86,256400.0,11.85,11.89,11.78,11.86,256400.0
2006-08-24 13:30:00,11.86,11.92,11.8,11.92,106000.0,11.86,11.92,11.8,11.92,106000.0
2006-08-24 14:00:00,11.92,11.97,11.91,11.92,124800.0,11.92,11.97,11.91,11.92,124800.0
2006-08-24 14:30:00,11.92,11.92,11.88,11.9,99600.0,11.92,11.92,11.88,11.9,99600.0
2006-08-24 15:00:00,11.9,11.9,11.86,11.89,263600.0,11.9,11.9,11.86,11.89,263600.0
2006-08-24 15:30:00,11.89,11.9,11.86,11.89,402000.0,11.89,11.9,11.86,11.89,402000.0
2006-08-25 09:30:00,11.81,11.83,11.67,11.81,436400.0,11.81,11.83,11.67,11.81,436400.0
2006-08-25 10:00:00,11.81,11.93,11.76,11.84,230800.0,11.81,11.93,11.76,11.84,230800.0
2006-08-25 10:30:00,11.84,11.96,11.84,11.88,220000.0,11.84,11.96,11.84,11.88,220000.0
2006-08-25 11:00:00,11.86,11.89,11.8,11.83,145200.0,11.86,11.89,11.8,11.83,145200.0
2006-08-25 11:30:00,11.83,11.9,11.82,11.88,132400.0,11.83,11.9,11.82,11.88,132400.0
2006-08-25 12:00:00,11.89,11.94,11.87,11.93,133200.0,11.89,11.94,11.87,11.93,133200.0
2006-08-25 12:30:00,11.93,11.97,11.92,11.95,95200.0,11.93,11.97,11.92,11.95,95200.0
2006-08-25 13:00:00,11.96,11.97,11.95,11.97,67200.0,11.96,11.97,11.95,11.97,67200.0
2006-08-25 13:30:00,11.95,11.99,11.93,11.97,61600.0,11.95,11.99,11.93,11.97,61600.0
2006-08-25 14:00:00,11.97,11.99,11.88,11.94,60800.0,11.97,11.99,11.88,11.94,60800.0
2006-08-25 14:30:00,11.94,11.95,11.9,11.92,60400.0,11.94,11.95,11.9,11.92,60400.0
2006-08-25 15:00:00,11.91,11.96,11.89,11.93,90000.0,11.91,11.96,11.89,11.93,90000.0
2006-08-25 15:30:00,11.94,11.94,11.89,11.9,148400.0,11.94,11.94,11.89,11.9,148400.0
2006-08-28 09:30:00,11.86,11.89,11.81,11.86,113600.0,11.86,11.89,11.81,11.86,113600.0
2006-08-28 10:00:00,11.85,11.95,11.82,11.94,59200.0,11.85,11.95,11.82,11.94,59200.0
2006-08-28 10:30:00,11.94,12.05,11.92,11.99,164400.0,11.94,12.05,11.92,11.99,164400.0
2006-08-28 11:00:00,12.0,12.04,11.97,11.99,66400.0,12.0,12.04,11.97,11.99,66400.0
2006-08-28 11:30:00,11.99,12.02,11.97,12.02,175200.0,11.99,12.02,11.97,12.02,175200.0
2006-08-28 12:00:00,12.02,12.15,12.02,12.13,191200.0,12.02,12.15,12.02,12.13,191200.0
2006-08-28 12:30:00,12.13,12.13,12.04,12.05,144400.0,12.13,12.13,12.04,12.05,144400.0
2006-08-28 13:00:00,12.05,12.08,12.05,12.07,42400.0,12.05,12.08,12.05,12.07,42400.0
2006-08-28 13:30:00,12.07,12.16,12.06,12.16,146400.0,12.07,12.16,12.06,12.16,146400.0
2006-08-28 14:00:00,12.16,12.19,12.08,12.14,98000.0,12.16,12.19,12.08,12.14,98000.0
2006-08-28 14:30:00,12.13,12.22,12.13,12.2,156400.0,12.13,12.22,12.13,12.2,156400.0
2006-08-28 15:00:00,12.2,12.26,12.2,12.2,268400.0,12.2,12.26,12.2,12.2,268400.0
2006-08-28 15:30:00,12.2,12.25,12.15,12.23,320800.0,12.2,12.25,12.15,12.23,320800.0
2006-08-29 09:30:00,12.25,12.35,12.22,12.33,96000.0,12.25,12.35,12.22,12.33,96000.0
2006-08-29 10:00:00,12.32,12.33,12.13,12.14,151600.0,12.32,12.33,12.13,12.14,151600.0
2006-08-29 10:30:00,12.13,12.2,12.12,12.15,84000.0,12.13,12.2,12.12,12.15,84000.0
2006-08-29 11:00:00,12.15,12.16,12.07,12.11,140400.0,12.15,12.16,12.07,12.11,140400.0
2006-08-29 11:30:00,12.1,12.1,12.01,12.03,45600.0,12.1,12.1,12.01,12.03,45600.0
2006-08-29 12:00:00,12.02,12.1,12.02,12.1,44000.0,12.02,12.1,12.02,12.1,44000.0
2006-08-29 12:30:00,12.1,12.15,12.1,12.11,45200.0,12.1,12.15,12.1,12.11,45200.0
2006-08-29 13:00:00,12.11,12.16,12.11,12.13,36800.0,12.11,12.16,12.11,12.13,36800.0
2006-08-29 13:30:00,12.13,12.13,12.09,12.09,24000.0,12.13,12.13,12.09,12.09,24000.0
2006-08-29 14:00:00,12.06,12.22,12.05,12.14,64000.0,12.06,12.22,12.05,12.14,64000.0
2006-08-29 14:30:00,12.14,12.24,12.14,12.23,67200.0,12.14,12.24,12.14,12.23,67200.0
2006-08-29 15:00:00,12.22,12.24,12.22,12.24,86800.0,12.22,12.24,12.22,12.24,86800.0
2006-08-29 15:30:00,12.24,12.28,12.2,12.2,123600.0,12.24,12.28,12.2,12.2,123600.0
2006-08-30 09:30:00,12.3,12.31,12.13,12.27,334800.0,12.3,12.31,12.13,12.27,334800.0
2006-08-30 10:00:00,12.27,12.38,12.27,12.37,144000.0,12.27,12.38,12.27,12.37,144000.0
2006-08-30 10:30:00,12.37,12.53,12.28,12.46,196800.0,12.37,12.53,12.28,12.46,196800.0
2006-08-30 11:00:00,12.46,12.5,12.45,12.49,135200.0,12.46,12.5,12.45,12.49,135200.0
2006-08-30 11:30:00,12.48,12.49,12.38,12.41,94800.0,12.48,12.49,12.38,12.41,94800.0
2006-08-30 12:00:00,12.41,12.46,12.41,12.43,72000.0,12.41,12.46,12.41,12.43,72000.0
2006-08-30 12:30:00,12.43,12.47,12.38,12.42,90800.0,12.43,12.47,12.38,12.42,90800.0
2006-08-30 13:00:00,12.42,12.52,12.39,12.49,145200.0,12.42,12.52,12.39,12.49,145200.0
2006-08-30 13:30:00,12.5,12.52,12.44,12.46,84800.0,12.5,12.52,12.44,12.46,84800.0
2006-08-30 14:00:00,12.46,12.49,12.45,12.46,62000.0,12.46,12.49,12.45,12.46,62000.0
2006-08-30 14:30:00,12.45,12.46,12.38,12.43,142000.0,12.45,12.46,12.38,12.43,142000.0
2006-08-30 15:00:00,12.43,12.43,12.4,12.4,102400.0,12.43,12.43,12.4,12.4,102400.0
2006-08-30 15:30:00,12.4,12.52,12.4,12.49,508000.0,12.4,12.52,12.4,12.49,508000.0
2006-08-31 09:30:00,12.44,12.54,12.33,12.5,146000.0,12.44,12.54,12.33,12.5,146000.0
2006-08-31 10:00:00,12.49,12.5,12.34,12.34,86400.0,12.49,12.5,12.34,12.34,86400.0
2006-08-31 10:30:00,12.34,12.35,12.26,12.34,84000.0,12.34,12.35,12.26,12.34,84000.0
2006-08-31 11:00:00,12.34,12.37,12.29,12.29,30800.0,12.34,12.37,12.29,12.29,30800.0
2006-08-31 11:30:00,12.29,12.33,12.28,12.29,34400.0,12.29,12.33,12.28,12.29,34400.0
2006-08-31 12:00:00,12.29,12.3,12.28,12.3,26000.0,12.29,12.3,12.28,12.3,26000.0
2006-08-31 12:30:00,12.3,12.34,12.29,12.3,32000.0,12.3,12.34,12.29,12.3,32000.0
2006-08-31 13:00:00,12.31,12.37,12.29,12.3,74800.0,12.31,12.37,12.29,12.3,74800.0
2006-08-31 13:30:00,12.29,12.3,12.25,12.27,73600.0,12.29,12.3,12.25,12.27,73600.0
2006-08-31 14:00:00,12.27,12.29,12.25,12.26,41600.0,12.27,12.29,12.25,12.26,41600.0
2006-08-31 14:30:00,12.26,12.27,12.25,12.27,64800.0,12.26,12.27,12.25,12.27,64800.0
2006-08-31 15:00:00,12.27,12.31,12.26,12.26,90000.0,12.27,12.31,12.26,12.26,90000.0
2006-08-31 15:30:00,12.26,12.26,12.22,12.23,178400.0,12.26,12.26,12.22,12.23,178400.0
2006-09-01 09:30:00,12.24,12.27,12.15,12.19,92800.0,12.24,12.27,12.15,12.19,92800.0
2006-09-01 10:00:00,12.17,12.17,12.06,12.11,48400.0,12.17,12.17,12.06,12.11,48400.0
2006-09-01 10:30:00,12.12,12.19,12.11,12.15,32800.0,12.12,12.19,12.11,12.15,32800.0
2006-09-01 11:00:00,12.16,12.22,12.14,12.17,36800.0,12.16,12.22,12.14,12.17,36800.0
2006-09-01 11:30:00,12.19,12.23,12.18,12.22,39600.0,12.19,12.23,12.18,12.22,39600.0
2006-09-01 12:00:00,12.22,12.25,12.22,12.22,23600.0,12.22,12.25,12.22,12.22,23600.0
2006-09-01 12:30:00,12.22,12.24,12.22,12.24,58400.0,12.22,12.24,12.22,12.24,58400.0
2006-09-01 13:00:00,12.24,12.24,12.21,12.23,58000.0,12.24,12.24,12.21,12.23,58000.0
2006-09-01 13:30:00,12.23,12.27,12.22,12.26,40000.0,12.23,12.27,12.22,12.26,40000.0
2006-09-01 14:00:00,12.26,12.27,12.24,12.27,15200.0,12.26,12.27,12.24,12.27,15200.0
2006-09-01 14:30:00,12.26,12.26,12.2,12.21,38400.0,12.26,12.26,12.2,12.21,38400.0
2006-09-01 15:00:00,12.21,12.23,12.21,12.21,31600.0,12.21,12.23,12.21,12.21,31600.0
2006-09-01 15:30:00,12.22,12.24,12.2,12.23,78000.0,12.22,12.24,12.2,12.23,78000.0
2006-09-05 09:30:00,12.26,12.28,12.14,12.16,52000.0,12.26,12.28,12.14,12.16,52000.0
2006-09-05 10:00:00,12.17,12.22,12.15,12.18,62400.0,12.17,12.22,12.15,12.18,62400.0
2006-09-05 10:30:00,12.19,12.19,12.1,12.14,82400.0,12.19,12.19,12.1,12.14,82400.0
2006-09-05 11:00:00,12.14,12.25,12.14,12.23,69200.0,12.14,12.25,12.14,12.23,69200.0
2006-09-05 11:30:00,12.25,12.45,12.25,12.44,140400.0,12.25,12.45,12.25,12.44,140400.0
2006-09-05 12:00:00,12.44,12.46,12.38,12.46,78000.0,12.44,12.46,12.38,12.46,78000.0
2006-09-05 12:30:00,12.45,12.46,12.34,12.35,69200.0,12.45,12.46,12.34,12.35,69200.0
2006-09-05 13:00:00,12.34,12.43,12.32,12.4,34800.0,12.34,12.43,12.32,12.4,34800.0
2006-09-05 13:30:00,12.38,12.41,12.3,12.4,58000.0,12.38,12.41,12.3,12.4,58000.0
2006-09-05 14:00:00,12.41,12.43,12.34,12.35,99600.0,12.41,12.43,12.34,12.35,99600.0
2006-09-05 14:30:00,12.35,12.35,12.31,12.32,119600.0,12.35,12.35,12.31,12.32,119600.0
2006-09-05 15:00:00,12.32,12.32,12.26,12.27,144800.0,12.32,12.32,12.26,12.27,144800.0
2006-09-05 15:30:00,12.27,12.3,12.26,12.3,75200.0,12.27,12.3,12.26,12.3,75200.0
2006-09-06 09:30:00,12.23,12.23,12.01,12.03,160400.0,12.23,12.23,12.01,12.03,160400.0
2006-09-06 10:00:00,12.04,12.07,12.03,12.05,98400.0,12.04,12.07,12.03,12.05,98400.0
2006-09-06 10:30:00,12.05,12.06,11.95,12.02,163200.0,12.05,12.06,11.95,12.02,163200.0
2006-09-06 11:00:00,12.01,12.12,12.01,12.11,72400.0,12.01,12.12,12.01,12.11,72400.0
2006-09-06 11:30:00,12.11,12.11,12.03,12.05,70800.0,12.11,12.11,12.03,12.05,70800.0
2006-09-06 12:00:00,12.05,12.08,12.02,12.08,64800.0,12.05,12.08,12.02,12.08,64800.0
2006-09-06 12:30:00,12.08,12.13,12.04,12.12,116800.0,12.08,12.13,12.04,12.12,116800.0
2006-09-06 13:00:00,12.11,12.22,12.11,12.2,240000.0,12.11,12.22,12.11,12.2,240000.0
2006-09-06 13:30:00,12.2,12.2,12.14,12.15,40400.0,12.2,12.2,12.14,12.15,40400.0
2006-09-06 14:00:00,12.15,12.23,12.15,12.22,128000.0,12.15,12.23,12.15,12.22,128000.0
2006-09-06 14:30:00,12.21,12.21,12.09,12.1,240000.0,12.21,12.21,12.09,12.1,240000.0
2006-09-06 15:00:00,12.1,12.17,12.09,12.11,94400.0,12.1,12.17,12.09,12.11,94400.0
2006-09-06 15:30:00,12.1,12.12,12.04,12.05,148000.0,12.1,12.12,12.04,12.05,148000.0
2006-09-07 09:30:00,12.03,12.04,11.95,11.99,114000.0,12.03,12.04,11.95,11.99,114000.0
2006-09-07 10:00:00,11.99,12.06,11.93,12.0,93200.0,11.99,12.06,11.93,12.0,93200.0
2006-09-07 10:30:00,12.0,12.08,12.0,12.05,48800.0,12.0,12.08,12.0,12.05,48800.0
2006-09-07 11:00:00,12.06,12.13,12.05,12.13,58400.0,12.06,12.13,12.05,12.13,58400.0
2006-09-07 11:30:00,12.13,12.21,12.13,12.21,81200.0,12.13,12.21,12.13,12.21,81200.0
2006-09-07 12:00:00,12.22,12.24,12.19,12.21,52000.0,12.22,12.24,12.19,12.21,52000.0
2006-09-07 12:30:00,12.21,12.21,12.14,12.14,47200.0,12.21,12.21,12.14,12.14,47200.0
2006-09-07 13:00:00,12.15,12.21,12.13,12.19,43200.0,12.15,12.21,12.13,12.19,43200.0
2006-09-07 13:30:00,12.19,12.4,12.17,12.28,106400.0,12.19,12.4,12.17,12.28,106400.0
2006-09-07 14:00:00,12.28,12.28,12.18,12.22,55200.0,12.28,12.28,12.18,12.22,55200.0
2006-09-07 14:30:00,12.22,12.22,12.12,12.2,57200.0,12.22,12.22,12.12,12.2,57200.0
2006-09-07 15:00:00,12.19,12.2,12.06,12.1,50800.0,12.19,12.2,12.06,12.1,50800.0
2006-09-07 15:30:00,12.1,12.14,12.03,12.06,77200.0,12.1,12.14,12.03,12.06,77200.0
2006-09-08 09:30:00,12.1,12.2,12.03,12.19,40800.0,12.1,12.2,12.03,12.19,40800.0
2006-09-08 10:00:00,12.18,12.18,12.1,12.13,30400.0,12.18,12.18,12.1,12.13,30400.0
2006-09-08 10:30:00,12.13,12.19,12.12,12.17,22400.0,12.13,12.19,12.12,12.17,22400.0
2006-09-08 11:00:00,12.17,12.24,12.11,12.12,50800.0,12.17,12.24,12.11,12.12,50800.0
2006-09-08 11:30:00,12.13,12.13,12.08,12.08,14800.0,12.13,12.13,12.08,12.08,14800.0
2006-09-08 12:00:00,12.08,12.12,12.07,12.08,19600.0,12.08,12.12,12.07,12.08,19600.0
2006-09-08 12:30:00,12.08,12.08,12.06,12.06,17600.0,12.08,12.08,12.06,12.06,17600.0
2006-09-08 13:00:00,12.06,12.06,12.05,12.05,64000.0,12.06,12.06,12.05,12.05,64000.0
2006-09-08 13:30:00,12.05,12.05,11.97,12.02,86400.0,12.05,12.05,11.97,12.02,86400.0
2006-09-08 14:00:00,12.02,12.06,12.0,12.0,28800.0,12.02,12.06,12.0,12.0,28800.0
2006-09-08 14:30:00,12.01,12.01,11.96,11.98,48400.0,12.01,12.01,11.96,11.98,48400.0
2006-09-08 15:00:00,11.97,12.02,11.95,12.01,46400.0,11.97,12.02,11.95,12.01,46400.0
2006-09-08 15:30:00,12.01,12.03,11.99,12.02,336000.0,12.01,12.03,11.99,12.02,336000.0
2006-09-11 09:30:00,12.0,12.03,11.9,11.9,84400.0,12.0,12.03,11.9,11.9,84400.0
2006-09-11 10:00:00,11.9,11.95,11.85,11.85,76000.0,11.9,11.95,11.85,11.85,76000.0
2006-09-11 10:30:00,11.86,11.89,11.83,11.84,76000.0,11.86,11.89,11.83,11.84,76000.0
2006-09-11 11:00:00,11.85,11.92,11.84,11.91,62000.0,11.85,11.92,11.84,11.91,62000.0
2006-09-11 11:30:00,11.91,11.96,11.87,11.92,56400.0,11.91,11.96,11.87,11.92,56400.0
2006-09-11 12:00:00,11.91,12.14,11.9,12.12,190800.0,11.91,12.14,11.9,12.12,190800.0
2006-09-11 12:30:00,12.13,12.13,12.05,12.06,27600.0,12.13,12.13,12.05,12.06,27600.0
2006-09-11 13:00:00,12.06,12.29,12.06,12.21,113200.0,12.06,12.29,12.06,12.21,113200.0
2006-09-11 13:30:00,12.21,12.26,12.21,12.24,39600.0,12.21,12.26,12.21,12.24,39600.0
2006-09-11 14:00:00,12.24,12.24,12.06,12.06,94400.0,12.24,12.24,12.06,12.06,94400.0
2006-09-11 14:30:00,12.06,12.07,12.02,12.05,100000.0,12.06,12.07,12.02,12.05,100000.0
2006-09-11 15:00:00,12.05,12.05,11.95,11.98,97200.0,12.05,12.05,11.95,11.98,97200.0
2006-09-11 15:30:00,11.99,12.0,11.95,11.97,118400.0,11.99,12.0,11.95,11.97,118400.0
2006-09-12 09:30:00,11.97,12.0,11.87,11.92,88800.0,11.97,12.0,11.87,11.92,88800.0
2006-09-12 10:00:00,11.9,11.96,11.82,11.88,152000.0,11.9,11.96,11.82,11.88,152000.0
2006-09-12 10:30:00,11.87,11.99,11.87,11.95,80800.0,11.87,11.99,11.87,11.95,80800.0
2006-09-12 11:00:00,11.95,11.97,11.95,11.96,75200.0,11.95,11.97,11.95,11.96,75200.0
2006-09-12 11:30:00,11.96,11.98,11.95,11.97,39600.0,11.96,11.98,11.95,11.97,39600.0
2006-09-12 12:00:00,11.97,11.97,11.93,11.97,64400.0,11.97,11.97,11.93,11.97,64400.0
2006-09-12 12:30:00,11.97,12.03,11.94,12.02,72800.0,11.97,12.03,11.94,12.02,72800.0
2006-09-12 13:00:00,12.02,12.02,11.98,11.99,57200.0,12.02,12.02,11.98,11.99,57200.0
2006-09-12 13:30:00,11.99,12.11,11.99,12.07,108000.0,11.99,12.11,11.99,12.07,108000.0
2006-09-12 14:00:00,12.08,12.11,12.05,12.09,62000.0,12.08,12.11,12.05,12.09,62000.0
2006-09-12 14:30:00,12.11,12.17,12.1,12.15,125200.0,12.11,12.17,12.1,12.15,125200.0
2006-09-12 15:00:00,12.15,12.15,12.1,12.12,173600.0,12.15,12.15,12.1,12.12,173600.0
2006-09-12 15:30:00,12.13,12.13,12.01,12.08,468400.0,12.13,12.13,12.01,12.08,468400.0
2006-09-13 09:30:00,12.0,12.16,12.0,12.07,154000.0,12.0,12.16,12.0,12.07,154000.0
2006-09-13 10:00:00,12.07,12.12,12.06,12.12,29600.0,12.07,12.12,12.06,12.12,29600.0
2006-09-13 10:30:00,12.12,12.13,12.08,12.1,80400.0,12.12,12.13,12.08,12.1,80400.0
2006-09-13 11:00:00,12.11,12.18,12.08,12.16,39200.0,12.11,12.18,12.08,12.16,39200.0
2006-09-13 11:30:00,12.15,12.21,12.14,12.18,43600.0,12.15,12.21,12.14,12.18,43600.0
2006-09-13 12:00:00,12.2,12.21,12.13,12.14,30000.0,12.2,12.21,12.13,12.14,30000.0
2006-09-13 12:30:00,12.14,12.2,12.14,12.18,34400.0,12.14,12.2,12.14,12.18,34400.0
2006-09-13 13:00:00,12.16,12.21,12.15,12.21,59200.0,12.16,12.21,12.15,12.21,59200.0
2006-09-13 13:30:00,12.21,12.22,12.19,12.2,53200.0,12.21,12.22,12.19,12.2,53200.0
2006-09-13 14:00:00,12.19,12.2,12.15,12.15,35600.0,12.19,12.2,12.15,12.15,35600.0
2006-09-13 14:30:00,12.15,12.17,12.13,12.16,36400.0,12.15,12.17,12.13,12.16,36400.0
2006-09-13 15:00:00,12.16,12.16,12.1,12.12,46800.0,12.16,12.16,12.1,12.12,46800.0
2006-09-13 15:30:00,12.13,12.17,12.11,12.15,34400.0,12.13,12.17,12.11,12.15,34400.0
2006-09-14 09:30:00,12.04,12.19,12.03,12.06,58400.0,12.04,12.19,12.03,12.06,58400.0
2006-09-14 10:00:00,12.05,12.05,11.95,11.96,85600.0,12.05,12.05,11.95,11.96,85600.0
2006-09-14 10:30:00,11.96,12.01,11.91,11.97,76400.0,11.96,12.01,11.91,11.97,76400.0
2006-09-14 11:00:00,11.99,12.09,11.99,12.06,26800.0,11.99,12.09,11.99,12.06,26800.0
2006-09-14 11:30:00,12.08,12.08,12.05,12.05,20800.0,12.08,12.08,12.05,12.05,20800.0
2006-09-14 12:00:00,12.05,12.09,12.02,12.08,142800.0,12.05,12.09,12.02,12.08,142800.0
2006-09-14 12:30:00,12.08,12.09,12.05,12.09,228000.0,12.08,12.09,12.05,12.09,228000.0
2006-09-14 13:00:00,12.09,12.1,12.05,12.08,227600.0,12.09,12.1,12.05,12.08,227600.0
2006-09-14 13:30:00,12.08,12.09,12.06,12.06,10800.0,12.08,12.09,12.06,12.06,10800.0
2006-09-14 14:00:00,12.06,12.11,12.06,12.07,71200.0,12.06,12.11,12.06,12.07,71200.0
2006-09-14 14:30:00,12.08,12.08,11.98,12.01,82800.0,12.08,12.08,11.98,12.01,82800.0
2006-09-14 15:00:00,12.0,12.02,11.94,11.97,127600.0,12.0,12.02,11.94,11.97,127600.0
2006-09-14 15:30:00,11.97,12.05,11.95,12.05,200800.0,11.97,12.05,11.95,12.05,200800.0
2006-09-15 09:30:00,12.09,12.11,12.0,12.03,89200.0,12.09,12.11,12.0,12.03,89200.0
2006-09-15 10:00:00,12.05,12.06,12.02,12.04,68000.0,12.05,12.06,12.02,12.04,68000.0
2006-09-15 10:30:00,12.05,12.06,11.96,11.97,49200.0,12.05,12.06,11.96,11.97,49200.0
2006-09-15 11:00:00,11.97,11.99,11.96,11.98,30000.0,11.97,11.99,11.96,11.98,30000.0
2006-09-15 11:30:00,11.98,12.08,11.97,12.04,116400.0,11.98,12.08,11.97,12.04,116400.0
2006-09-15 12:00:00,12.03,12.06,12.02,12.06,35200.0,12.03,12.06,12.02,12.06,35200.0
2006-09-15 12:30:00,12.06,12.06,11.97,11.97,26800.0,12.06,12.06,11.97,11.97,26800.0
2006-09-15 13:00:00,11.97,11.97,11.95,11.97,52000.0,11.97,11.97,11.95,11.97,52000.0
2006-09-15 13:30:00,11.97,11.99,11.96,11.96,28000.0,11.97,11.99,11.96,11.96,28000.0
2006-09-15 14:00:00,11.96,11.99,11.96,11.98,30000.0,11.96,11.99,11.96,11.98,30000.0
2006-09-15 14:30:00,11.98,11.99,11.95,11.96,29200.0,11.98,11.99,11.95,11.96,29200.0
2006-09-15 15:00:00,11.96,12.01,11.96,11.97,92000.0,11.96,12.01,11.96,11.97,92000.0
2006-09-15 15:30:00,11.98,11.98,11.9,11.93,88800.0,11.98,11.98,11.9,11.93,88800.0
2006-09-18 09:30:00,11.94,11.94,11.8,11.93,137600.0,11.94,11.94,11.8,11.93,137600.0
2006-09-18 10:00:00,11.92,11.93,11.85,11.91,56000.0,11.92,11.93,11.85,11.91,56000.0
2006-09-18 10:30:00,11.92,11.93,11.88,11.88,30400.0,11.92,11.93,11.88,11.88,30400.0
2006-09-18 11:00:00,11.88,11.89,11.87,11.89,84800.0,11.88,11.89,11.87,11.89,84800.0
2006-09-18 11:30:00,11.88,11.89,11.88,11.88,91600.0,11.88,11.89,11.88,11.88,91600.0
2006-09-18 12:00:00,11.87,11.88,11.82,11.83,59600.0,11.87,11.88,11.82,11.83,59600.0
2006-09-18 12:30:00,11.83,11.87,11.83,11.84,45200.0,11.83,11.87,11.83,11.84,45200.0
2006-09-18 13:00:00,11.84,11.88,11.84,11.85,66400.0,11.84,11.88,11.84,11.85,66400.0
2006-09-18 13:30:00,11.85,11.85,11.69,11.71,191200.0,11.85,11.85,11.69,11.71,191200.0
2006-09-18 14:00:00,11.69,11.7,11.64,11.68,97600.0,11.69,11.7,11.64,11.68,97600.0
2006-09-18 14:30:00,11.68,11.68,11.63,11.64,108400.0,11.68,11.68,11.63,11.64,108400.0
2006-09-18 15:00:00,11.64,11.64,11.55,11.59,253200.0,11.64,11.64,11.55,11.59,253200.0
2006-09-18 15:30:00,11.59,11.61,11.56,11.6,244000.0,11.59,11.61,11.56,11.6,244000.0
2006-09-19 09:30:00,11.51,11.55,11.33,11.4,361200.0,11.51,11.55,11.33,11.4,361200.0
2006-09-19 10:00:00,11.41,11.5,11.41,11.46,94400.0,11.41,11.5,11.41,11.46,94400.0
2006-09-19 10:30:00,11.46,11.58,11.44,11.5,202000.0,11.46,11.58,11.44,11.5,202000.0
2006-09-19 11:00:00,11.49,11.6,11.47,11.53,55600.0,11.49,11.6,11.47,11.53,55600.0
2006-09-19 11:30:00,11.51,11.57,11.51,11.52,133600.0,11.51,11.57,11.51,11.52,133600.0
2006-09-19 12:00:00,11.52,11.55,11.49,11.5,204000.0,11.52,11.55,11.49,11.5,204000.0
2006-09-19 12:30:00,11.5,11.55,11.5,11.55,78800.0,11.5,11.55,11.5,11.55,78800.0
2006-09-19 13:00:00,11.55,11.56,11.52,11.55,47200.0,11.55,11.56,11.52,11.55,47200.0
2006-09-19 13:30:00,11.55,11.55,11.54,11.54,38800.0,11.55,11.55,11.54,11.54,38800.0
2006-09-19 14:00:00,11.54,11.59,11.53,11.58,96400.0,11.54,11.59,11.53,11.58,96400.0
2006-09-19 14:30:00,11.59,11.6,11.55,11.57,79600.0,11.59,11.6,11.55,11.57,79600.0
2006-09-19 15:00:00,11.57,11.63,11.56,11.61,84000.0,11.57,11.63,11.56,11.61,84000.0
2006-09-19 15:30:00,11.61,11.65,11.6,11.63,148000.0,11.61,11.65,11.6,11.63,148000.0
2006-09-20 09:30:00,11.65,11.71,11.63,11.67,130000.0,11.65,11.71,11.63,11.67,130000.0
2006-09-20 10:00:00,11.66,11.67,11.59,11.65,68400.0,11.66,11.67,11.59,11.65,68400.0
2006-09-20 10:30:00,11.65,11.76,11.65,11.71,50400.0,11.65,11.76,11.65,11.71,50400.0
2006-09-20 11:00:00,11.71,11.71,11.7,11.71,32400.0,11.71,11.71,11.7,11.71,32400.0
2006-09-20 11:30:00,11.71,11.74,11.71,11.72,67200.0,11.71,11.74,11.71,11.72,67200.0
2006-09-20 12:00:00,11.73,11.73,11.72,11.73,47600.0,11.73,11.73,11.72,11.73,47600.0
2006-09-20 12:30:00,11.73,11.73,11.7,11.7,71600.0,11.73,11.73,11.7,11.7,71600.0
2006-09-20 13:00:00,11.71,11.73,11.7,11.72,52000.0,11.71,11.73,11.7,11.72,52000.0
2006-09-20 13:30:00,11.72,11.74,11.72,11.73,41600.0,11.72,11.74,11.72,11.73,41600.0
2006-09-20 14:00:00,11.72,11.74,11.63,11.65,56800.0,11.72,11.74,11.63,11.65,56800.0
2006-09-20 14:30:00,11.64,11.73,11.64,11.72,119200.0,11.64,11.73,11.64,11.72,119200.0
2006-09-20 15:00:00,11.72,11.73,11.7,11.71,65600.0,11.72,11.73,11.7,11.71,65600.0
2006-09-20 15:30:00,11.71,11.71,11.7,11.71,80000.0,11.71,11.71,11.7,11.71,80000.0
2006-09-21 09:30:00,11.68,11.8,11.65,11.7,93200.0,11.68,11.8,11.65,11.7,93200.0
2006-09-21 10:00:00,11.7,11.74,11.58,11.73,52400.0,11.7,11.74,11.58,11.73,52400.0
2006-09-21 10:30:00,11.73,11.77,11.71,11.77,71600.0,11.73,11.77,11.71,11.77,71600.0
2006-09-21 11:00:00,11.76,11.81,11.76,11.81,294400.0,11.76,11.81,11.76,11.81,294400.0
2006-09-21 11:30:00,11.81,11.87,11.81,11.85,75600.0,11.81,11.87,11.81,11.85,75600.0
2006-09-21 12:00:00,11.85,11.86,11.75,11.78,106400.0,11.85,11.86,11.75,11.78,106400.0
2006-09-21 12:30:00,11.79,11.8,11.71,11.73,64800.0,11.79,11.8,11.71,11.73,64800.0
2006-09-21 13:00:00,11.73,11.77,11.67,11.76,131200.0,11.73,11.77,11.67,11.76,131200.0
2006-09-21 13:30:00,11.76,11.81,11.74,11.79,65600.0,11.76,11.81,11.74,11.79,65600.0
2006-09-21 14:00:00,11.79,11.8,11.71,11.72,48000.0,11.79,11.8,11.71,11.72,48000.0
2006-09-21 14:30:00,11.72,11.77,11.72,11.75,44400.0,11.72,11.77,11.72,11.75,44400.0
2006-09-21 15:00:00,11.74,11.76,11.7,11.73,139200.0,11.74,11.76,11.7,11.73,139200.0
2006-09-21 15:30:00,11.73,11.74,11.72,11.74,99600.0,11.73,11.74,11.72,11.74,99600.0
2006-09-22 09:30:00,11.68,11.76,11.6,11.6,70400.0,11.68,11.76,11.6,11.6,70400.0
2006-09-22 10:00:00,11.6,11.69,11.59,11.63,113600.0,11.6,11.69,11.59,11.63,113600.0
2006-09-22 10:30:00,11.64,11.64,11.56,11.57,18000.0,11.64,11.64,11.56,11.57,18000.0
2006-09-22 11:00:00,11.57,11.59,11.55,11.55,17200.0,11.57,11.59,11.55,11.55,17200.0
2006-09-22 11:30:00,11.56,11.57,11.54,11.56,16800.0,11.56,11.57,11.54,11.56,16800.0
2006-09-22 12:00:00,11.56,11.56,11.55,11.56,26000.0,11.56,11.56,11.55,11.56,26000.0
2006-09-22 12:30:00,11.55,11.55,11.5,11.5,38800.0,11.55,11.55,11.5,11.5,38800.0
2006-09-22 13:00:00,11.52,11.54,11.51,11.51,42800.0,11.52,11.54,11.51,11.51,42800.0
2006-09-22 13:30:00,11.51,11.51,11.46,11.46,32800.0,11.51,11.51,11.46,11.46,32800.0
2006-09-22 14:00:00,11.46,11.49,11.45,11.46,42400.0,11.46,11.49,11.45,11.46,42400.0
2006-09-22 14:30:00,11.46,11.46,11.42,11.43,48400.0,11.46,11.46,11.42,11.43,48400.0
2006-09-22 15:00:00,11.43,11.51,11.42,11.45,85200.0,11.43,11.51,11.42,11.45,85200.0
2006-09-22 15:30:00,11.44,11.49,11.42,11.48,224400.0,11.44,11.49,11.42,11.48,224400.0
2006-09-25 09:30:00,11.43,11.6,11.43,11.43,58000.0,11.43,11.6,11.43,11.43,58000.0
2006-09-25 10:00:00,11.44,11.49,11.44,11.47,83200.0,11.44,11.49,11.44,11.47,83200.0
2006-09-25 10:30:00,11.45,11.47,11.43,11.47,26800.0,11.45,11.47,11.43,11.47,26800.0
2006-09-25 11:00:00,11.47,11.56,11.47,11.52,68800.0,11.47,11.56,11.47,11.52,68800.0
2006-09-25 11:30:00,11.53,11.55,11.51,11.54,28400.0,11.53,11.55,11.51,11.54,28400.0
2006-09-25 12:00:00,11.53,11.56,11.5,11.56,34400.0,11.53,11.56,11.5,11.56,34400.0
2006-09-25 12:30:00,11.58,11.58,11.56,11.58,166400.0,11.58,11.58,11.56,11.58,166400.0
2006-09-25 13:00:00,11.58,11.58,11.52,11.56,58000.0,11.58,11.58,11.52,11.56,58000.0
2006-09-25 13:30:00,11.56,11.56,11.55,11.56,30800.0,11.56,11.56,11.55,11.56,30800.0
2006-09-25 14:00:00,11.56,11.56,11.55,11.56,103200.0,11.56,11.56,11.55,11.56,103200.0
2006-09-25 14:30:00,11.56,11.6,11.56,11.58,153600.0,11.56,11.6,11.56,11.58,153600.0
2006-09-25 15:00:00,11.58,11.64,11.58,11.63,140000.0,11.58,11.64,11.58,11.63,140000.0
2006-09-25 15:30:00,11.62,11.64,11.58,11.64,146400.0,11.62,11.64,11.58,11.64,146400.0
2006-09-26 09:30:00,11.56,11.73,11.41,11.58,436400.0,11.56,11.73,11.41,11.58,436400.0
2006-09-26 10:00:00,11.6,11.67,11.57,11.66,159200.0,11.6,11.67,11.57,11.66,159200.0
2006-09-26 10:30:00,11.67,11.68,11.62,11.68,97600.0,11.67,11.68,11.62,11.68,97600.0
2006-09-26 11:00:00,11.66,11.68,11.59,11.6,119200.0,11.66,11.68,11.59,11.6,119200.0
2006-09-26 11:30:00,11.6,11.63,11.6,11.6,59600.0,11.6,11.63,11.6,11.6,59600.0
2006-09-26 12:00:00,11.6,11.63,11.6,11.62,120800.0,11.6,11.63,11.6,11.62,120800.0
2006-09-26 12:30:00,11.62,11.64,11.6,11.64,31600.0,11.62,11.64,11.6,11.64,31600.0
2006-09-26 13:00:00,11.63,11.67,11.63,11.65,59200.0,11.63,11.67,11.63,11.65,59200.0
2006-09-26 13:30:00,11.65,11.67,11.63,11.65,56800.0,11.65,11.67,11.63,11.65,56800.0
2006-09-26 14:00:00,11.65,11.67,11.63,11.64,87600.0,11.65,11.67,11.63,11.64,87600.0
2006-09-26 14:30:00,11.64,11.72,11.63,11.72,104000.0,11.64,11.72,11.63,11.72,104000.0
2006-09-26 15:00:00,11.72,11.73,11.68,11.7,206000.0,11.72,11.73,11.68,11.7,206000.0
2006-09-26 15:30:00,11.71,11.81,11.7,11.78,389200.0,11.71,11.81,11.7,11.78,389200.0
2006-09-27 09:30:00,11.77,11.8,11.72,11.78,78800.0,11.77,11.8,11.72,11.78,78800.0
2006-09-27 10:00:00,11.79,11.81,11.75,11.79,38800.0,11.79,11.81,11.75,11.79,38800.0
2006-09-27 10:30:00,11.79,11.8,11.75,11.76,46400.0,11.79,11.8,11.75,11.76,46400.0
2006-09-27 11:00:00,11.76,11.78,11.75,11.75,73200.0,11.76,11.78,11.75,11.75,73200.0
2006-09-27 11:30:00,11.76,11.79,11.75,11.79,52000.0,11.76,11.79,11.75,11.79,52000.0
2006-09-27 12:00:00,11.79,11.79,11.77,11.78,62400.0,11.79,11.79,11.77,11.78,62400.0
2006-09-27 12:30:00,11.77,11.79,11.76,11.79,30400.0,11.77,11.79,11.76,11.79,30400.0
2006-09-27 13:00:00,11.79,11.79,11.78,11.78,20000.0,11.79,11.79,11.78,11.78,20000.0
2006-09-27 13:30:00,11.78,11.78,11.75,11.76,46400.0,11.78,11.78,11.75,11.76,46400.0
2006-09-27 14:00:00,11.78,11.79,11.76,11.77,23200.0,11.78,11.79,11.76,11.77,23200.0
2006-09-27 14:30:00,11.77,11.78,11.75,11.75,27600.0,11.77,11.78,11.75,11.75,27600.0
2006-09-27 15:00:00,11.75,11.78,11.75,11.77,64800.0,11.75,11.78,11.75,11.77,64800.0
2006-09-27 15:30:00,11.76,11.8,11.76,11.8,310000.0,11.76,11.8,11.76,11.8,310000.0
2006-09-28 09:30:00,11.77,11.88,11.7,11.79,478400.0,11.77,11.88,11.7,11.79,478400.0
2006-09-28 10:00:00,11.79,11.86,11.79,11.81,97600.0,11.79,11.86,11.79,11.81,97600.0
2006-09-28 10:30:00,11.78,11.8,11.77,11.78,92000.0,11.78,11.8,11.77,11.78,92000.0
2006-09-28 11:00:00,11.78,11.79,11.78,11.79,198400.0,11.78,11.79,11.78,11.79,198400.0
2006-09-28 11:30:00,11.79,11.79,11.73,11.74,82800.0,11.79,11.79,11.73,11.74,82800.0
2006-09-28 12:00:00,11.75,11.78,11.73,11.75,65200.0,11.75,11.78,11.73,11.75,65200.0
2006-09-28 12:30:00,11.75,11.78,11.73,11.78,43200.0,11.75,11.78,11.73,11.78,43200.0
2006-09-28 13:00:00,11.78,11.81,11.75,11.79,57200.0,11.78,11.81,11.75,11.79,57200.0
2006-09-28 13:30:00,11.79,11.8,11.78,11.78,17200.0,11.79,11.8,11.78,11.78,17200.0
2006-09-28 14:00:00,11.79,11.79,11.78,11.79,21200.0,11.79,11.79,11.78,11.79,21200.0
2006-09-28 14:30:00,11.78,11.81,11.77,11.81,35600.0,11.78,11.81,11.77,11.81,35600.0
2006-09-28 15:00:00,11.81,11.83,11.79,11.79,34000.0,11.81,11.83,11.79,11.79,34000.0
2006-09-28 15:30:00,11.79,11.86,11.79,11.85,103200.0,11.79,11.86,11.79,11.85,103200.0
2006-09-29 09:30:00,11.81,11.88,11.77,11.78,168800.0,11.81,11.88,11.77,11.78,168800.0
2006-09-29 10:00:00,11.79,11.9,11.78,11.83,53200.0,11.79,11.9,11.78,11.83,53200.0
2006-09-29 10:30:00,11.83,11.86,11.77,11.77,76800.0,11.83,11.86,11.77,11.77,76800.0
2006-09-29 11:00:00,11.77,11.78,11.73,11.78,72000.0,11.77,11.78,11.73,11.78,72000.0
2006-09-29 11:30:00,11.78,11.79,11.74,11.76,17600.0,11.78,11.79,11.74,11.76,17600.0
2006-09-29 12:00:00,11.75,11.78,11.74,11.76,18400.0,11.75,11.78,11.74,11.76,18400.0
2006-09-29 12:30:00,11.75,11.76,11.74,11.76,247600.0,11.75,11.76,11.74,11.76,247600.0
2006-09-29 13:00:00,11.76,11.76,11.72,11.73,41200.0,11.76,11.76,11.72,11.73,41200.0
2006-09-29 13:30:00,11.73,11.74,11.7,11.72,16000.0,11.73,11.74,11.7,11.72,16000.0
2006-09-29 14:00:00,11.72,11.76,11.7,11.75,54400.0,11.72,11.76,11.7,11.75,54400.0
2006-09-29 14:30:00,11.75,11.79,11.73,11.76,140000.0,11.75,11.79,11.73,11.76,140000.0
2006-09-29 15:00:00,11.76,11.8,11.76,11.79,76800.0,11.76,11.8,11.76,11.79,76800.0
2006-09-29 15:30:00,11.8,11.8,11.76,11.76,105600.0,11.8,11.8,11.76,11.76,105600.0
2006-10-02 09:30:00,11.81,11.84,11.67,11.72,212800.0,11.81,11.84,11.67,11.72,212800.0
2006-10-02 10:00:00,11.71,11.71,11.63,11.65,585600.0,11.71,11.71,11.63,11.65,585600.0
2006-10-02 10:30:00,11.64,11.64,11.53,11.56,278000.0,11.64,11.64,11.53,11.56,278000.0
2006-10-02 11:00:00,11.56,11.56,11.33,11.38,362800.0,11.56,11.56,11.33,11.38,362800.0
2006-10-02 11:30:00,11.4,11.43,11.36,11.41,423600.0,11.4,11.43,11.36,11.41,423600.0
2006-10-02 12:00:00,11.4,11.56,11.4,11.54,255200.0,11.4,11.56,11.4,11.54,255200.0
2006-10-02 12:30:00,11.53,11.63,11.53,11.62,181200.0,11.53,11.63,11.53,11.62,181200.0
2006-10-02 13:00:00,11.62,11.64,11.61,11.63,238400.0,11.62,11.64,11.61,11.63,238400.0
2006-10-02 13:30:00,11.64,11.65,11.61,11.63,558000.0,11.64,11.65,11.61,11.63,558000.0
2006-10-02 14:00:00,11.63,11.65,11.63,11.65,379200.0,11.63,11.65,11.63,11.65,379200.0
2006-10-02 14:30:00,11.65,11.66,11.65,11.65,132000.0,11.65,11.66,11.65,11.65,132000.0
2006-10-02 15:00:00,11.65,11.68,11.65,11.67,386000.0,11.65,11.68,11.65,11.67,386000.0
2006-10-02 15:30:00,11.67,11.69,11.65,11.65,431600.0,11.67,11.69,11.65,11.65,431600.0
2006-10-03 09:30:00,11.6,11.62,11.47,11.56,45600.0,11.6,11.62,11.47,11.56,45600.0
2006-10-03 10:00:00,11.54,11.62,11.54,11.61,72000.0,11.54,11.62,11.54,11.61,72000.0
2006-10-03 10:30:00,11.62,11.62,11.58,11.59,43600.0,11.62,11.62,11.58,11.59,43600.0
2006-10-03 11:00:00,11.58,11.69,11.58,11.68,106400.0,11.58,11.69,11.58,11.68,106400.0
2006-10-03 11:30:00,11.68,11.73,11.66,11.66,126400.0,11.68,11.73,11.66,11.66,126400.0
2006-10-03 12:00:00,11.65,11.75,11.65,11.71,40800.0,11.65,11.75,11.65,11.71,40800.0
2006-10-03 12:30:00,11.71,11.71,11.7,11.71,40400.0,11.71,11.71,11.7,11.71,40400.0
2006-10-03 13:00:00,11.71,11.74,11.7,11.7,118400.0,11.71,11.74,11.7,11.7,118400.0
2006-10-03 13:30:00,11.71,11.73,11.69,11.71,108400.0,11.71,11.73,11.69,11.71,108400.0
2006-10-03 14:00:00,11.71,11.73,11.69,11.7,64800.0,11.71,11.73,11.69,11.7,64800.0
2006-10-03 14:30:00,11.7,11.75,11.7,11.74,760800.0,11.7,11.75,11.7,11.74,760800.0
2006-10-03 15:00:00,11.74,11.77,11.74,11.75,78000.0,11.74,11.77,11.74,11.75,78000.0
2006-10-03 15:30:00,11.75,11.79,11.74,11.78,278800.0,11.75,11.79,11.74,11.78,278800.0
2006-10-04 09:30:00,11.74,11.85,11.66,11.8,248800.0,11.74,11.85,11.66,11.8,248800.0
2006-10-04 10:00:00,11.77,11.85,11.75,11.83,158000.0,11.77,11.85,11.75,11.83,158000.0
2006-10-04 10:30:00,11.83,11.85,11.83,11.84,74000.0,11.83,11.85,11.83,11.84,74000.0
2006-10-04 11:00:00,11.84,11.89,11.84,11.89,168400.0,11.84,11.89,11.84,11.89,168400.0
2006-10-04 11:30:00,11.9,11.95,11.88,11.93,60400.0,11.9,11.95,11.88,11.93,60400.0
2006-10-04 12:00:00,11.93,11.93,11.85,11.87,30800.0,11.93,11.93,11.85,11.87,30800.0
2006-10-04 12:30:00,11.87,11.9,11.87,11.9,28400.0,11.87,11.9,11.87,11.9,28400.0
2006-10-04 13:00:00,11.9,11.9,11.86,11.9,20400.0,11.9,11.9,11.86,11.9,20400.0
2006-10-04 13:30:00,11.89,11.92,11.86,11.88,17600.0,11.89,11.92,11.86,11.88,17600.0
2006-10-04 14:00:00,11.88,11.94,11.87,11.92,35200.0,11.88,11.94,11.87,11.92,35200.0
2006-10-04 14:30:00,11.92,11.96,11.92,11.96,48800.0,11.92,11.96,11.92,11.96,48800.0
2006-10-04 15:00:00,11.96,11.97,11.9,11.9,631600.0,11.96,11.97,11.9,11.9,631600.0
2006-10-04 15:30:00,11.9,11.92,11.86,11.87,239600.0,11.9,11.92,11.86,11.87,239600.0
2006-10-05 09:30:00,11.89,11.99,11.88,11.97,41200.0,11.89,11.99,11.88,11.97,41200.0
2006-10-05 10:00:00,11.97,12.0,11.94,11.99,69600.0,11.97,12.0,11.94,11.99,69600.0
2006-10-05 10:30:00,11.99,12.01,11.97,12.01,68800.0,11.99,12.01,11.97,12.01,68800.0
2006-10-05 11:00:00,11.99,12.02,11.99,12.01,105600.0,11.99,12.02,11.99,12.01,105600.0
2006-10-05 11:30:00,12.01,12.07,12.01,12.04,34400.0,12.01,12.07,12.01,12.04,34400.0
2006-10-05 12:00:00,12.04,12.05,12.02,12.02,31600.0,12.04,12.05,12.02,12.02,31600.0
2006-10-05 12:30:00,12.0,12.0,11.94,11.96,28400.0,12.0,12.0,11.94,11.96,28400.0
2006-10-05 13:00:00,11.96,12.01,11.96,12.01,24400.0,11.96,12.01,11.96,12.01,24400.0
2006-10-05 13:30:00,12.0,12.04,12.0,12.02,16400.0,12.0,12.04,12.0,12.02,16400.0
2006-10-05 14:00:00,12.02,12.06,12.01,12.04,33200.0,12.02,12.06,12.01,12.04,33200.0
2006-10-05 14:30:00,12.04,12.08,12.04,12.06,42800.0,12.04,12.08,12.04,12.06,42800.0
2006-10-05 15:00:00,12.06,12.16,12.06,12.14,130000.0,12.06,12.16,12.06,12.14,130000.0
2006-10-05 15:30:00,12.15,12.2,12.12,12.19,256000.0,12.15,12.2,12.12,12.19,256000.0
2006-10-06 09:30:00,12.13,12.18,12.01,12.06,58000.0,12.13,12.18,12.01,12.06,58000.0
2006-10-06 10:00:00,12.06,12.06,11.95,11.95,36400.0,12.06,12.06,11.95,11.95,36400.0
2006-10-06 10:30:00,11.96,12.01,11.94,11.99,112000.0,11.96,12.01,11.94,11.99,112000.0
2006-10-06 11:00:00,11.98,11.98,11.91,11.93,48000.0,11.98,11.98,11.91,11.93,48000.0
2006-10-06 11:30:00,11.93,11.94,11.91,11.93,16800.0,11.93,11.94,11.91,11.93,16800.0
2006-10-06 12:00:00,11.94,11.96,11.9,11.9,32000.0,11.94,11.96,11.9,11.9,32000.0
2006-10-06 12:30:00,11.91,11.95,11.9,11.94,28400.0,11.91,11.95,11.9,11.94,28400.0
2006-10-06 13:00:00,11.94,11.94,11.91,11.93,27200.0,11.94,11.94,11.91,11.93,27200.0
2006-10-06 13:30:00,11.92,11.95,11.92,11.93,79200.0,11.92,11.95,11.92,11.93,79200.0
2006-10-06 14:00:00,11.94,11.96,11.91,11.91,117600.0,11.94,11.96,11.91,11.91,117600.0
2006-10-06 14:30:00,11.92,11.94,11.91,11.93,60400.0,11.92,11.94,11.91,11.93,60400.0
2006-10-06 15:00:00,11.93,11.94,11.89,11.92,74000.0,11.93,11.94,11.89,11.92,74000.0
2006-10-06 15:30:00,11.91,11.93,11.88,11.93,119200.0,11.91,11.93,11.88,11.93,119200.0
2006-10-09 09:30:00,11.96,11.99,11.88,11.89,92000.0,11.96,11.99,11.88,11.89,92000.0
2006-10-09 10:00:00,11.9,11.93,11.88,11.91,28000.0,11.9,11.93,11.88,11.91,28000.0
2006-10-09 10:30:00,11.92,11.93,11.9,11.92,30400.0,11.92,11.93,11.9,11.92,30400.0
2006-10-09 11:00:00,11.92,11.94,11.91,11.93,31600.0,11.92,11.94,11.91,11.93,31600.0
2006-10-09 11:30:00,11.93,11.97,11.92,11.95,42400.0,11.93,11.97,11.92,11.95,42400.0
2006-10-09 12:00:00,11.96,11.96,11.94,11.95,17600.0,11.96,11.96,11.94,11.95,17600.0
2006-10-09 12:30:00,11.96,11.97,11.95,11.96,34400.0,11.96,11.97,11.95,11.96,34400.0
2006-10-09 13:00:00,11.97,12.05,11.97,12.05,18800.0,11.97,12.05,11.97,12.05,18800.0
2006-10-09 13:30:00,12.05,12.08,12.01,12.01,37200.0,12.05,12.08,12.01,12.01,37200.0
2006-10-09 14:00:00,12.02,12.04,12.02,12.03,42800.0,12.02,12.04,12.02,12.03,42800.0
2006-10-09 14:30:00,12.04,12.05,12.02,12.04,36800.0,12.04,12.05,12.02,12.04,36800.0
2006-10-09 15:00:00,12.05,12.05,12.02,12.03,116400.0,12.05,12.05,12.02,12.03,116400.0
2006-10-09 15:30:00,12.02,12.03,11.99,11.99,171200.0,12.02,12.03,11.99,11.99,171200.0
2006-10-10 09:30:00,12.0,12.01,11.93,11.96,22000.0,12.0,12.01,11.93,11.96,22000.0
2006-10-10 10:00:00,11.94,12.05,11.92,11.93,112400.0,11.94,12.05,11.92,11.93,112400.0
2006-10-10 10:30:00,11.94,12.03,11.94,12.03,46400.0,11.94,12.03,11.94,12.03,46400.0
2006-10-10 11:00:00,12.03,12.09,12.03,12.06,43200.0,12.03,12.09,12.03,12.06,43200.0
2006-10-10 11:30:00,12.07,12.13,12.06,12.11,42000.0,12.07,12.13,12.06,12.11,42000.0
2006-10-10 12:00:00,12.11,12.13,12.08,12.1,140400.0,12.11,12.13,12.08,12.1,140400.0
2006-10-10 12:30:00,12.1,12.12,12.08,12.11,56400.0,12.1,12.12,12.08,12.11,56400.0
2006-10-10 13:00:00,12.11,12.13,12.11,12.12,51600.0,12.11,12.13,12.11,12.12,51600.0
2006-10-10 13:30:00,12.12,12.12,12.07,12.11,52800.0,12.12,12.12,12.07,12.11,52800.0
2006-10-10 14:00:00,12.11,12.18,12.11,12.18,100000.0,12.11,12.18,12.11,12.18,100000.0
2006-10-10 14:30:00,12.17,12.18,12.12,12.12,38000.0,12.17,12.18,12.12,12.12,38000.0
2006-10-10 15:00:00,12.13,12.22,12.13,12.19,172800.0,12.13,12.22,12.13,12.19,172800.0
2006-10-10 15:30:00,12.19,12.22,12.13,12.13,223600.0,12.19,12.22,12.13,12.13,223600.0
2006-10-11 09:30:00,12.06,12.13,12.02,12.06,86000.0,12.06,12.13,12.02,12.06,86000.0
2006-10-11 10:00:00,12.06,12.17,12.04,12.17,44400.0,12.06,12.17,12.04,12.17,44400.0
2006-10-11 10:30:00,12.17,12.26,12.17,12.24,93600.0,12.17,12.26,12.17,12.24,93600.0
2006-10-11 11:00:00,12.24,12.33,12.24,12.32,92800.0,12.24,12.33,12.24,12.32,92800.0
2006-10-11 11:30:00,12.31,12.37,12.31,12.35,69600.0,12.31,12.37,12.31,12.35,69600.0
2006-10-11 12:00:00,12.35,12.36,12.34,12.36,57200.0,12.35,12.36,12.34,12.36,57200.0
2006-10-11 12:30:00,12.37,12.39,12.35,12.38,53200.0,12.37,12.39,12.35,12.38,53200.0
2006-10-11 13:00:00,12.38,12.41,12.38,12.4,47600.0,12.38,12.41,12.38,12.4,47600.0
2006-10-11 13:30:00,12.4,12.41,12.35,12.35,54400.0,12.4,12.41,12.35,12.35,54400.0
2006-10-11 14:00:00,12.35,12.35,12.25,12.28,69600.0,12.35,12.35,12.25,12.28,69600.0
2006-10-11 14:30:00,12.29,12.3,12.21,12.26,130800.0,12.29,12.3,12.21,12.26,130800.0
2006-10-11 15:00:00,12.26,12.33,12.23,12.24,97200.0,12.26,12.33,12.23,12.24,97200.0
2006-10-11 15:30:00,12.25,12.3,12.22,12.24,91600.0,12.25,12.3,12.22,12.24,91600.0
2006-10-12 09:30:00,12.29,12.45,12.27,12.43,88400.0,12.29,12.45,12.27,12.43,88400.0
2006-10-12 10:00:00,12.43,12.49,12.43,12.47,58800.0,12.43,12.49,12.43,12.47,58800.0
2006-10-12 10:30:00,12.47,12.48,12.44,12.47,80800.0,12.47,12.48,12.44,12.47,80800.0
2006-10-12 11:00:00,12.45,12.47,12.45,12.45,35200.0,12.45,12.47,12.45,12.45,35200.0
2006-10-12 11:30:00,12.46,12.47,12.45,12.46,27600.0,12.46,12.47,12.45,12.46,27600.0
2006-10-12 12:00:00,12.46,12.46,12.35,12.38,66800.0,12.46,12.46,12.35,12.38,66800.0
2006-10-12 12:30:00,12.37,12.42,12.37,12.42,28000.0,12.37,12.42,12.37,12.42,28000.0
2006-10-12 13:00:00,12.42,12.43,12.41,12.42,20800.0,12.42,12.43,12.41,12.42,20800.0
2006-10-12 13:30:00,12.42,12.44,12.42,12.43,38000.0,12.42,12.44,12.42,12.43,38000.0
2006-10-12 14:00:00,12.43,12.46,12.42,12.46,44400.0,12.43,12.46,12.42,12.46,44400.0
2006-10-12 14:30:00,12.46,12.49,12.44,12.46,37600.0,12.46,12.49,12.44,12.46,37600.0
2006-10-12 15:00:00,12.46,12.49,12.45,12.48,54000.0,12.46,12.49,12.45,12.48,54000.0
2006-10-12 15:30:00,12.48,12.5,12.46,12.5,141200.0,12.48,12.5,12.46,12.5,141200.0
2006-10-13 09:30:00,12.46,12.61,12.43,12.57,79200.0,12.46,12.61,12.43,12.57,79200.0
2006-10-13 10:00:00,12.58,12.62,12.53,12.59,112000.0,12.58,12.62,12.53,12.59,112000.0
2006-10-13 10:30:00,12.6,12.61,12.58,12.59,38000.0,12.6,12.61,12.58,12.59,38000.0
2006-10-13 11:00:00,12.57,12.59,12.52,12.55,47600.0,12.57,12.59,12.52,12.55,47600.0
2006-10-13 11:30:00,12.55,12.56,12.55,12.55,12400.0,12.55,12.56,12.55,12.55,12400.0
2006-10-13 12:00:00,12.55,12.57,12.55,12.56,38800.0,12.55,12.57,12.55,12.56,38800.0
2006-10-13 12:30:00,12.55,12.6,12.55,12.58,21200.0,12.55,12.6,12.55,12.58,21200.0
2006-10-13 13:00:00,12.58,12.59,12.57,12.58,18400.0,12.58,12.59,12.57,12.58,18400.0
2006-10-13 13:30:00,12.59,12.61,12.58,12.6,28800.0,12.59,12.61,12.58,12.6,28800.0
2006-10-13 14:00:00,12.61,12.62,12.6,12.61,22400.0,12.61,12.62,12.6,12.61,22400.0
2006-10-13 14:30:00,12.61,12.61,12.55,12.55,37600.0,12.61,12.61,12.55,12.55,37600.0
2006-10-13 15:00:00,12.55,12.6,12.55,12.57,29200.0,12.55,12.6,12.55,12.57,29200.0
2006-10-13 15:30:00,12.58,12.62,12.57,12.61,74000.0,12.58,12.62,12.57,12.61,74000.0
2006-10-16 09:30:00,12.63,12.67,12.58,12.66,76800.0,12.63,12.67,12.58,12.66,76800.0
2006-10-16 10:00:00,12.65,12.71,12.65,12.7,52400.0,12.65,12.71,12.65,12.7,52400.0
2006-10-16 10:30:00,12.7,12.7,12.63,12.66,113600.0,12.7,12.7,12.63,12.66,113600.0
2006-10-16 11:00:00,12.65,12.7,12.65,12.69,11600.0,12.65,12.7,12.65,12.69,11600.0
2006-10-16 11:30:00,12.69,12.72,12.68,12.7,36000.0,12.69,12.72,12.68,12.7,36000.0
2006-10-16 12:00:00,12.7,12.71,12.65,12.66,30000.0,12.7,12.71,12.65,12.66,30000.0
2006-10-16 12:30:00,12.65,12.67,12.65,12.66,8800.0,12.65,12.67,12.65,12.66,8800.0
2006-10-16 13:00:00,12.66,12.67,12.65,12.66,26800.0,12.66,12.67,12.65,12.66,26800.0
2006-10-16 13:30:00,12.67,12.67,12.66,12.66,14000.0,12.67,12.67,12.66,12.66,14000.0
2006-10-16 14:00:00,12.66,12.69,12.65,12.66,76000.0,12.66,12.69,12.65,12.66,76000.0
2006-10-16 14:30:00,12.66,12.67,12.65,12.65,34800.0,12.66,12.67,12.65,12.65,34800.0
2006-10-16 15:00:00,12.65,12.68,12.65,12.66,64000.0,12.65,12.68,12.65,12.66,64000.0
2006-10-16 15:30:00,12.67,12.71,12.67,12.7,114000.0,12.67,12.71,12.67,12.7,114000.0
2006-10-17 09:30:00,12.69,12.69,12.57,12.58,110400.0,12.69,12.69,12.57,12.58,110400.0
2006-10-17 10:00:00,12.58,12.66,12.58,12.63,54800.0,12.58,12.66,12.58,12.63,54800.0
2006-10-17 10:30:00,12.63,12.72,12.61,12.67,146400.0,12.63,12.72,12.61,12.67,146400.0
2006-10-17 11:00:00,12.66,12.68,12.6,12.6,90800.0,12.66,12.68,12.6,12.6,90800.0
2006-10-17 11:30:00,12.6,12.62,12.57,12.57,63200.0,12.6,12.62,12.57,12.57,63200.0
2006-10-17 12:00:00,12.57,12.6,12.57,12.6,200000.0,12.57,12.6,12.57,12.6,200000.0
2006-10-17 12:30:00,12.6,12.6,12.57,12.59,53200.0,12.6,12.6,12.57,12.59,53200.0
2006-10-17 13:00:00,12.59,12.62,12.59,12.59,62800.0,12.59,12.62,12.59,12.59,62800.0
2006-10-17 13:30:00,12.6,12.66,12.6,12.65,43600.0,12.6,12.66,12.6,12.65,43600.0
2006-10-17 14:00:00,12.65,12.66,12.62,12.62,64000.0,12.65,12.66,12.62,12.62,64000.0
2006-10-17 14:30:00,12.62,12.67,12.62,12.67,92400.0,12.62,12.67,12.62,12.67,92400.0
2006-10-17 15:00:00,12.67,12.69,12.62,12.64,142400.0,12.67,12.69,12.62,12.64,142400.0
2006-10-17 15:30:00,12.64,12.66,12.61,12.63,174400.0,12.64,12.66,12.61,12.63,174400.0
2006-10-18 09:30:00,12.67,12.67,12.51,12.51,57600.0,12.67,12.67,12.51,12.51,57600.0
2006-10-18 10:00:00,12.51,12.53,12.37,12.42,69600.0,12.51,12.53,12.37,12.42,69600.0
2006-10-18 10:30:00,12.45,12.46,12.38,12.38,32800.0,12.45,12.46,12.38,12.38,32800.0
2006-10-18 11:00:00,12.38,12.44,12.36,12.4,48000.0,12.38,12.44,12.36,12.4,48000.0
2006-10-18 11:30:00,12.39,12.46,12.39,12.43,30000.0,12.39,12.46,12.39,12.43,30000.0
2006-10-18 12:00:00,12.43,12.46,12.4,12.4,24000.0,12.43,12.46,12.4,12.4,24000.0
2006-10-18 12:30:00,12.4,12.42,12.38,12.38,30800.0,12.4,12.42,12.38,12.38,30800.0
2006-10-18 13:00:00,12.38,12.4,12.36,12.38,23600.0,12.38,12.4,12.36,12.38,23600.0
2006-10-18 13:30:00,12.37,12.42,12.36,12.39,40800.0,12.37,12.42,12.36,12.39,40800.0
2006-10-18 14:00:00,12.39,12.44,12.37,12.43,34400.0,12.39,12.44,12.37,12.43,34400.0
2006-10-18 14:30:00,12.42,12.43,12.39,12.4,30400.0,12.42,12.43,12.39,12.4,30400.0
2006-10-18 15:00:00,12.4,12.41,12.36,12.37,48400.0,12.4,12.41,12.36,12.37,48400.0
2006-10-18 15:30:00,12.36,12.38,12.33,12.35,64400.0,12.36,12.38,12.33,12.35,64400.0
2006-10-19 09:30:00,12.33,12.36,12.14,12.21,110000.0,12.33,12.36,12.14,12.21,110000.0
2006-10-19 10:00:00,12.22,12.33,12.21,12.25,59600.0,12.22,12.33,12.21,12.25,59600.0
2006-10-19 10:30:00,12.25,12.26,12.19,12.21,65600.0,12.25,12.26,12.19,12.21,65600.0
2006-10-19 11:00:00,12.21,12.22,12.16,12.21,55600.0,12.21,12.22,12.16,12.21,55600.0
2006-10-19 11:30:00,12.21,12.24,12.17,12.24,42000.0,12.21,12.24,12.17,12.24,42000.0
2006-10-19 12:00:00,12.24,12.31,12.23,12.29,42800.0,12.24,12.31,12.23,12.29,42800.0
2006-10-19 12:30:00,12.3,12.31,12.22,12.24,38400.0,12.3,12.31,12.22,12.24,38400.0
2006-10-19 13:00:00,12.23,12.28,12.23,12.27,32400.0,12.23,12.28,12.23,12.27,32400.0
2006-10-19 13:30:00,12.27,12.28,12.22,12.26,40400.0,12.27,12.28,12.22,12.26,40400.0
2006-10-19 14:00:00,12.24,12.25,12.22,12.24,46000.0,12.24,12.25,12.22,12.24,46000.0
2006-10-19 14:30:00,12.24,12.25,12.2,12.24,48000.0,12.24,12.25,12.2,12.24,48000.0
2006-10-19 15:00:00,12.24,12.25,12.21,12.23,54800.0,12.24,12.25,12.21,12.23,54800.0
2006-10-19 15:30:00,12.23,12.26,12.22,12.23,117200.0,12.23,12.26,12.22,12.23,117200.0
2006-10-20 09:30:00,12.03,12.1,11.57,11.62,710800.0,12.03,12.1,11.57,11.62,710800.0
2006-10-20 10:00:00,11.62,11.68,11.51,11.64,712400.0,11.62,11.68,11.51,11.64,712400.0
2006-10-20 10:30:00,11.63,11.76,11.63,11.71,646400.0,11.63,11.76,11.63,11.71,646400.0
2006-10-20 11:00:00,11.71,11.71,11.64,11.65,208800.0,11.71,11.71,11.64,11.65,208800.0
2006-10-20 11:30:00,11.66,11.68,11.56,11.57,397600.0,11.66,11.68,11.56,11.57,397600.0
2006-10-20 12:00:00,11.57,11.57,11.42,11.5,304400.0,11.57,11.57,11.42,11.5,304400.0
2006-10-20 12:30:00,11.5,11.52,11.37,11.37,280000.0,11.5,11.52,11.37,11.37,280000.0
2006-10-20 13:00:00,11.38,11.43,11.33,11.39,280400.0,11.38,11.43,11.33,11.39,280400.0
2006-10-20 13:30:00,11.39,11.49,11.39,11.47,178400.0,11.39,11.49,11.39,11.47,178400.0
2006-10-20 14:00:00,11.47,11.48,11.38,11.38,252800.0,11.47,11.48,11.38,11.38,252800.0
2006-10-20 14:30:00,11.38,11.38,11.31,11.33,352400.0,11.38,11.38,11.31,11.33,352400.0
2006-10-20 15:00:00,11.33,11.33,11.2,11.24,453600.0,11.33,11.33,11.2,11.24,453600.0
2006-10-20 15:30:00,11.24,11.26,11.17,11.25,943200.0,11.24,11.26,11.17,11.25,943200.0
2006-10-23 09:30:00,11.21,11.22,11.0,11.12,534000.0,11.21,11.22,11.0,11.12,534000.0
2006-10-23 10:00:00,11.11,11.15,11.07,11.11,311600.0,11.11,11.15,11.07,11.11,311600.0
2006-10-23 10:30:00,11.1,11.13,11.06,11.06,290400.0,11.1,11.13,11.06,11.06,290400.0
2006-10-23 11:00:00,11.06,11.11,11.03,11.05,185600.0,11.06,11.11,11.03,11.05,185600.0
2006-10-23 11:30:00,11.05,11.12,11.05,11.1,168400.0,11.05,11.12,11.05,11.1,168400.0
2006-10-23 12:00:00,11.1,11.13,11.1,11.1,103200.0,11.1,11.13,11.1,11.1,103200.0
2006-10-23 12:30:00,11.1,11.12,11.09,11.1,91200.0,11.1,11.12,11.09,11.1,91200.0
2006-10-23 13:00:00,11.1,11.1,11.09,11.1,104800.0,11.1,11.1,11.09,11.1,104800.0
2006-10-23 13:30:00,11.1,11.11,11.06,11.08,352000.0,11.1,11.11,11.06,11.08,352000.0
2006-10-23 14:00:00,11.08,11.09,11.01,11.03,354400.0,11.08,11.09,11.01,11.03,354400.0
2006-10-23 14:30:00,11.03,11.08,11.02,11.06,106400.0,11.03,11.08,11.02,11.06,106400.0
2006-10-23 15:00:00,11.06,11.09,11.06,11.07,219600.0,11.06,11.09,11.06,11.07,219600.0
2006-10-23 15:30:00,11.07,11.09,11.02,11.06,316800.0,11.07,11.09,11.02,11.06,316800.0
2006-10-24 09:30:00,11.01,11.06,10.81,10.85,334800.0,11.01,11.06,10.81,10.85,334800.0
2006-10-24 10:00:00,10.85,10.86,10.73,10.74,314000.0,10.85,10.86,10.73,10.74,314000.0
2006-10-24 10:30:00,10.74,10.76,10.72,10.75,230400.0,10.74,10.76,10.72,10.75,230400.0
2006-10-24 11:00:00,10.75,10.92,10.75,10.9,308000.0,10.75,10.92,10.75,10.9,308000.0
2006-10-24 11:30:00,10.9,11.08,10.9,11.06,588000.0,10.9,11.08,10.9,11.06,588000.0
2006-10-24 12:00:00,11.06,11.08,11.02,11.02,284400.0,11.06,11.08,11.02,11.02,284400.0
2006-10-24 12:30:00,11.02,11.03,11.01,11.02,49600.0,11.02,11.03,11.01,11.02,49600.0
2006-10-24 13:00:00,11.02,11.03,11.0,11.0,114400.0,11.02,11.03,11.0,11.0,114400.0
2006-10-24 13:30:00,11.01,11.03,11.01,11.02,95200.0,11.01,11.03,11.01,11.02,95200.0
2006-10-24 14:00:00,11.02,11.06,11.02,11.06,190800.0,11.02,11.06,11.02,11.06,190800.0
2006-10-24 14:30:00,11.06,11.06,11.04,11.05,179600.0,11.06,11.06,11.04,11.05,179600.0
2006-10-24 15:00:00,11.06,11.15,11.05,11.07,606400.0,11.06,11.15,11.05,11.07,606400.0
2006-10-24 15:30:00,11.07,11.11,11.03,11.05,692400.0,11.07,11.11,11.03,11.05,692400.0
2006-10-25 09:30:00,11.98,12.34,11.88,12.25,1286000.0,11.98,12.34,11.88,12.25,1286000.0
2006-10-25 10:00:00,12.25,12.28,12.07,12.19,738400.0,12.25,12.28,12.07,12.19,738400.0
2006-10-25 10:30:00,12.19,12.2,12.11,12.13,523200.0,12.19,12.2,12.11,12.13,523200.0
2006-10-25 11:00:00,12.14,12.15,11.95,12.11,582800.0,12.14,12.15,11.95,12.11,582800.0
2006-10-25 11:30:00,12.11,12.3,12.11,12.25,502800.0,12.11,12.3,12.11,12.25,502800.0
2006-10-25 12:00:00,12.25,12.38,12.25,12.34,526000.0,12.25,12.38,12.25,12.34,526000.0
2006-10-25 12:30:00,12.34,12.35,12.24,12.27,205200.0,12.34,12.35,12.24,12.27,205200.0
2006-10-25 13:00:00,12.27,12.31,12.24,12.25,294400.0,12.27,12.31,12.24,12.25,294400.0
2006-10-25 13:30:00,12.25,12.25,12.21,12.21,129200.0,12.25,12.25,12.21,12.21,129200.0
2006-10-25 14:00:00,12.21,12.22,12.17,12.18,322800.0,12.21,12.22,12.17,12.18,322800.0
2006-10-25 14:30:00,12.18,12.34,12.08,12.24,398400.0,12.18,12.34,12.08,12.24,398400.0
2006-10-25 15:00:00,12.24,12.26,12.16,12.17,269600.0,12.24,12.26,12.16,12.17,269600.0
2006-10-25 15:30:00,12.17,12.24,12.17,12.2,323600.0,12.17,12.24,12.17,12.2,323600.0
2006-10-26 09:30:00,12.21,12.21,11.97,11.97,180400.0,12.21,12.21,11.97,11.97,180400.0
2006-10-26 10:00:00,11.96,12.03,11.88,11.9,147600.0,11.96,12.03,11.88,11.9,147600.0
2006-10-26 10:30:00,11.91,12.01,11.87,12.01,133200.0,11.91,12.01,11.87,12.01,133200.0
2006-10-26 11:00:00,12.01,12.01,11.98,11.99,74800.0,12.01,12.01,11.98,11.99,74800.0
2006-10-26 11:30:00,12.0,12.06,11.99,12.03,112400.0,12.0,12.06,11.99,12.03,112400.0
2006-10-26 12:00:00,12.03,12.09,12.01,12.07,91200.0,12.03,12.09,12.01,12.07,91200.0
2006-10-26 12:30:00,12.06,12.08,12.03,12.04,111600.0,12.06,12.08,12.03,12.04,111600.0
2006-10-26 13:00:00,12.04,12.06,12.03,12.06,69600.0,12.04,12.06,12.03,12.06,69600.0
2006-10-26 13:30:00,12.06,12.06,11.99,11.99,64400.0,12.06,12.06,11.99,11.99,64400.0
2006-10-26 14:00:00,11.99,12.14,11.96,12.13,197200.0,11.99,12.14,11.96,12.13,197200.0
2006-10-26 14:30:00,12.12,12.14,12.06,12.06,192800.0,12.12,12.14,12.06,12.06,192800.0
2006-10-26 15:00:00,12.07,12.11,12.04,12.11,152800.0,12.07,12.11,12.04,12.11,152800.0
2006-10-26 15:30:00,12.11,12.17,12.1,12.14,293600.0,12.11,12.17,12.1,12.14,293600.0
2006-10-27 09:30:00,12.05,12.12,11.95,11.97,131600.0,12.05,12.12,11.95,11.97,131600.0
2006-10-27 10:00:00,11.97,12.01,11.88,11.99,99600.0,11.97,12.01,11.88,11.99,99600.0
2006-10-27 10:30:00,11.99,12.03,11.94,12.03,112400.0,11.99,12.03,11.94,12.03,112400.0
2006-10-27 11:00:00,12.02,12.03,11.98,12.0,98800.0,12.02,12.03,11.98,12.0,98800.0
2006-10-27 11:30:00,12.01,12.01,11.95,11.99,109600.0,12.01,12.01,11.95,11.99,109600.0
2006-10-27 12:00:00,11.99,12.02,11.97,11.99,33200.0,11.99,12.02,11.97,11.99,33200.0
2006-10-27 12:30:00,11.99,12.01,11.97,11.97,25600.0,11.99,12.01,11.97,11.97,25600.0
2006-10-27 13:00:00,11.97,11.99,11.91,11.93,70400.0,11.97,11.99,11.91,11.93,70400.0
2006-10-27 13:30:00,11.93,11.93,11.82,11.88,118000.0,11.93,11.93,11.82,11.88,118000.0
2006-10-27 14:00:00,11.88,11.96,11.88,11.92,151600.0,11.88,11.96,11.88,11.92,151600.0
2006-10-27 14:30:00,11.92,11.94,11.9,11.92,93200.0,11.92,11.94,11.9,11.92,93200.0
2006-10-27 15:00:00,11.92,11.95,11.9,11.92,179600.0,11.92,11.95,11.9,11.92,179600.0
2006-10-27 15:30:00,11.91,11.94,11.86,11.91,257600.0,11.91,11.94,11.86,11.91,257600.0
2006-10-30 09:30:00,11.81,11.97,11.74,11.75,183600.0,11.81,11.97,11.74,11.75,183600.0
2006-10-30 10:00:00,11.74,11.85,11.73,11.79,113600.0,11.74,11.85,11.73,11.79,113600.0
2006-10-30 10:30:00,11.79,11.83,11.73,11.74,69600.0,11.79,11.83,11.73,11.74,69600.0
2006-10-30 11:00:00,11.74,11.83,11.74,11.82,46000.0,11.74,11.83,11.74,11.82,46000.0
2006-10-30 11:30:00,11.82,11.83,11.79,11.8,43200.0,11.82,11.83,11.79,11.8,43200.0
2006-10-30 12:00:00,11.79,11.81,11.74,11.77,40400.0,11.79,11.81,11.74,11.77,40400.0
2006-10-30 12:30:00,11.76,11.78,11.74,11.75,18800.0,11.76,11.78,11.74,11.75,18800.0
2006-10-30 13:00:00,11.76,11.78,11.74,11.74,30000.0,11.76,11.78,11.74,11.74,30000.0
2006-10-30 13:30:00,11.75,11.79,11.75,11.77,41200.0,11.75,11.79,11.75,11.77,41200.0
2006-10-30 14:00:00,11.77,11.8,11.75,11.76,49600.0,11.77,11.8,11.75,11.76,49600.0
2006-10-30 14:30:00,11.76,11.79,11.76,11.77,34400.0,11.76,11.79,11.76,11.77,34400.0
2006-10-30 15:00:00,11.77,11.8,11.75,11.78,101600.0,11.77,11.8,11.75,11.78,101600.0
2006-10-30 15:30:00,11.78,11.79,11.77,11.77,243600.0,11.78,11.79,11.77,11.77,243600.0
2006-10-31 09:30:00,11.72,11.75,11.68,11.71,161600.0,11.72,11.75,11.68,11.71,161600.0
2006-10-31 10:00:00,11.71,11.71,11.61,11.63,97200.0,11.71,11.71,11.61,11.63,97200.0
2006-10-31 10:30:00,11.63,11.7,11.63,11.69,50800.0,11.63,11.7,11.63,11.69,50800.0
2006-10-31 11:00:00,11.69,11.69,11.63,11.67,76000.0,11.69,11.69,11.63,11.67,76000.0
2006-10-31 11:30:00,11.66,11.69,11.61,11.64,79600.0,11.66,11.69,11.61,11.64,79600.0
2006-10-31 12:00:00,11.64,11.67,11.63,11.66,58000.0,11.64,11.67,11.63,11.66,58000.0
2006-10-31 12:30:00,11.66,11.67,11.64,11.66,46400.0,11.66,11.67,11.64,11.66,46400.0
2006-10-31 13:00:00,11.65,11.66,11.59,11.59,34800.0,11.65,11.66,11.59,11.59,34800.0
2006-10-31 13:30:00,11.59,11.62,11.58,11.6,42800.0,11.59,11.62,11.58,11.6,42800.0
2006-10-31 14:00:00,11.59,11.59,11.52,11.52,181200.0,11.59,11.59,11.52,11.52,181200.0
2006-10-31 14:30:00,11.52,11.57,11.5,11.57,130000.0,11.52,11.57,11.5,11.57,130000.0
2006-10-31 15:00:00,11.56,11.6,11.53,11.56,151600.0,11.56,11.6,11.53,11.56,151600.0
2006-10-31 15:30:00,11.56,11.62,11.54,11.54,219200.0,11.56,11.62,11.54,11.54,219200.0
2006-11-01 09:30:00,11.53,11.54,11.43,11.44,144000.0,11.53,11.54,11.43,11.44,144000.0
2006-11-01 10:00:00,11.43,11.49,11.4,11.49,84400.0,11.43,11.49,11.4,11.49,84400.0
2006-11-01 10:30:00,11.49,11.49,11.4,11.43,86800.0,11.49,11.49,11.4,11.43,86800.0
2006-11-01 11:00:00,11.44,11.46,11.4,11.44,90800.0,11.44,11.46,11.4,11.44,90800.0
2006-11-01 11:30:00,11.43,11.46,11.4,11.42,115600.0,11.43,11.46,11.4,11.42,115600.0
2006-11-01 12:00:00,11.41,11.44,11.38,11.4,86000.0,11.41,11.44,11.38,11.4,86000.0
2006-11-01 12:30:00,11.39,11.39,11.32,11.34,84800.0,11.39,11.39,11.32,11.34,84800.0
2006-11-01 13:00:00,11.34,11.42,11.34,11.42,143200.0,11.34,11.42,11.34,11.42,143200.0
2006-11-01 13:30:00,11.43,11.47,11.42,11.45,214800.0,11.43,11.47,11.42,11.45,214800.0
2006-11-01 14:00:00,11.45,11.45,11.38,11.42,132000.0,11.45,11.45,11.38,11.42,132000.0
2006-11-01 14:30:00,11.42,11.42,11.33,11.35,87200.0,11.42,11.42,11.33,11.35,87200.0
2006-11-01 15:00:00,11.36,11.37,11.31,11.35,131600.0,11.36,11.37,11.31,11.35,131600.0
2006-11-01 15:30:00,11.35,11.37,11.29,11.29,282400.0,11.35,11.37,11.29,11.29,282400.0
2006-11-02 09:30:00,11.34,11.39,11.15,11.22,172400.0,11.34,11.39,11.15,11.22,172400.0
2006-11-02 10:00:00,11.22,11.25,11.17,11.2,124000.0,11.22,11.25,11.17,11.2,124000.0
2006-11-02 10:30:00,11.21,11.26,11.2,11.25,84000.0,11.21,11.26,11.2,11.25,84000.0
2006-11-02 11:00:00,11.25,11.25,11.22,11.23,109200.0,11.25,11.25,11.22,11.23,109200.0
2006-11-02 11:30:00,11.23,11.29,11.22,11.25,61200.0,11.23,11.29,11.22,11.25,61200.0
2006-11-02 12:00:00,11.25,11.28,11.24,11.26,80000.0,11.25,11.28,11.24,11.26,80000.0
2006-11-02 12:30:00,11.26,11.28,11.22,11.24,56400.0,11.26,11.28,11.22,11.24,56400.0
2006-11-02 13:00:00,11.23,11.24,11.22,11.23,30400.0,11.23,11.24,11.22,11.23,30400.0
2006-11-02 13:30:00,11.23,11.25,11.21,11.22,37600.0,11.23,11.25,11.21,11.22,37600.0
2006-11-02 14:00:00,11.22,11.27,11.22,11.26,61200.0,11.22,11.27,11.22,11.26,61200.0
2006-11-02 14:30:00,11.26,11.28,11.24,11.25,103600.0,11.26,11.28,11.24,11.25,103600.0
2006-11-02 15:00:00,11.25,11.27,11.25,11.26,71600.0,11.25,11.27,11.25,11.26,71600.0
2006-11-02 15:30:00,11.26,11.27,11.21,11.26,142000.0,11.26,11.27,11.21,11.26,142000.0
2006-11-03 09:30:00,11.27,11.28,11.21,11.25,150400.0,11.27,11.28,11.21,11.25,150400.0
2006-11-03 10:00:00,11.24,11.26,11.2,11.21,89200.0,11.24,11.26,11.2,11.21,89200.0
2006-11-03 10:30:00,11.21,11.22,11.11,11.21,113200.0,11.21,11.22,11.11,11.21,113200.0
2006-11-03 11:00:00,11.21,11.24,11.16,11.2,84000.0,11.21,11.24,11.16,11.2,84000.0
2006-11-03 11:30:00,11.18,11.21,11.14,11.16,72000.0,11.18,11.21,11.14,11.16,72000.0
2006-11-03 12:00:00,11.16,11.18,11.15,11.18,30000.0,11.16,11.18,11.15,11.18,30000.0
2006-11-03 12:30:00,11.16,11.17,11.15,11.17,30800.0,11.16,11.17,11.15,11.17,30800.0
2006-11-03 13:00:00,11.16,11.21,11.16,11.2,86800.0,11.16,11.21,11.16,11.2,86800.0
2006-11-03 13:30:00,11.2,11.2,11.17,11.18,84400.0,11.2,11.2,11.17,11.18,84400.0
2006-11-03 14:00:00,11.18,11.2,11.15,11.19,51600.0,11.18,11.2,11.15,11.19,51600.0
2006-11-03 14:30:00,11.2,11.2,11.18,11.19,86000.0,11.2,11.2,11.18,11.19,86000.0
2006-11-03 15:00:00,11.18,11.19,11.16,11.16,63200.0,11.18,11.19,11.16,11.16,63200.0
2006-11-03 15:30:00,11.17,11.19,11.14,11.17,169600.0,11.17,11.19,11.14,11.17,169600.0
2006-11-06 09:30:00,11.14,11.14,10.77,10.94,552400.0,11.14,11.14,10.77,10.94,552400.0
2006-11-06 10:00:00,10.94,11.18,10.91,11.15,508400.0,10.94,11.18,10.91,11.15,508400.0
2006-11-06 10:30:00,11.17,11.17,11.04,11.07,210800.0,11.17,11.17,11.04,11.07,210800.0
2006-11-06 11:00:00,11.08,11.08,11.01,11.05,133600.0,11.08,11.08,11.01,11.05,133600.0
2006-11-06 11:30:00,11.05,11.06,11.01,11.02,332000.0,11.05,11.06,11.01,11.02,332000.0
2006-11-06 12:00:00,11.02,11.05,10.95,10.99,256800.0,11.02,11.05,10.95,10.99,256800.0
2006-11-06 12:30:00,10.99,11.02,10.97,11.0,143200.0,10.99,11.02,10.97,11.0,143200.0
2006-11-06 13:00:00,11.0,11.01,10.97,11.0,106400.0,11.0,11.01,10.97,11.0,106400.0
2006-11-06 13:30:00,10.99,11.0,10.94,10.96,156400.0,10.99,11.0,10.94,10.96,156400.0
2006-11-06 14:00:00,10.96,11.05,10.95,11.05,162400.0,10.96,11.05,10.95,11.05,162400.0
2006-11-06 14:30:00,11.05,11.14,11.05,11.12,160000.0,11.05,11.14,11.05,11.12,160000.0
2006-11-06 15:00:00,11.12,11.16,11.11,11.16,184000.0,11.12,11.16,11.11,11.16,184000.0
2006-11-06 15:30:00,11.16,11.22,11.14,11.18,436000.0,11.16,11.22,11.14,11.18,436000.0
2006-11-07 09:30:00,11.2,11.31,11.2,11.27,118400.0,11.2,11.31,11.2,11.27,118400.0
2006-11-07 10:00:00,11.28,11.43,11.28,11.38,56800.0,11.28,11.43,11.28,11.38,56800.0
2006-11-07 10:30:00,11.37,11.39,11.27,11.31,82800.0,11.37,11.39,11.27,11.31,82800.0
2006-11-07 11:00:00,11.31,11.31,11.3,11.31,16400.0,11.31,11.31,11.3,11.31,16400.0
2006-11-07 11:30:00,11.31,11.33,11.28,11.31,37600.0,11.31,11.33,11.28,11.31,37600.0
2006-11-07 12:00:00,11.31,11.4,11.27,11.39,97600.0,11.31,11.4,11.27,11.39,97600.0
2006-11-07 12:30:00,11.39,11.4,11.36,11.38,62400.0,11.39,11.4,11.36,11.38,62400.0
2006-11-07 13:00:00,11.38,11.41,11.38,11.38,94400.0,11.38,11.41,11.38,11.38,94400.0
2006-11-07 13:30:00,11.38,11.43,11.38,11.4,96800.0,11.38,11.43,11.38,11.4,96800.0
2006-11-07 14:00:00,11.4,11.43,11.37,11.38,167600.0,11.4,11.43,11.37,11.38,167600.0
2006-11-07 14:30:00,11.38,11.44,11.38,11.43,110400.0,11.38,11.44,11.38,11.43,110400.0
2006-11-07 15:00:00,11.43,11.45,11.4,11.45,168000.0,11.43,11.45,11.4,11.45,168000.0
2006-11-07 15:30:00,11.45,11.47,11.31,11.34,315600.0,11.45,11.47,11.31,11.34,315600.0
2006-11-08 09:30:00,11.07,11.27,11.07,11.21,129200.0,11.07,11.27,11.07,11.21,129200.0
2006-11-08 10:00:00,11.2,11.3,11.18,11.21,52800.0,11.2,11.3,11.18,11.21,52800.0
2006-11-08 10:30:00,11.2,11.2,11.12,11.17,222400.0,11.2,11.2,11.12,11.17,222400.0
2006-11-08 11:00:00,11.17,11.31,11.17,11.27,159600.0,11.17,11.31,11.17,11.27,159600.0
2006-11-08 11:30:00,11.27,11.29,11.27,11.28,78400.0,11.27,11.29,11.27,11.28,78400.0
2006-11-08 12:00:00,11.28,11.29,11.27,11.27,183600.0,11.28,11.29,11.27,11.27,183600.0
2006-11-08 12:30:00,11.27,11.29,11.24,11.25,150400.0,11.27,11.29,11.24,11.25,150400.0
2006-11-08 13:00:00,11.25,11.25,11.2,11.2,71200.0,11.25,11.25,11.2,11.2,71200.0
2006-11-08 13:30:00,11.21,11.33,11.21,11.31,128000.0,11.21,11.33,11.21,11.31,128000.0
2006-11-08 14:00:00,11.32,11.37,11.31,11.33,89600.0,11.32,11.37,11.31,11.33,89600.0
2006-11-08 14:30:00,11.33,11.36,11.32,11.33,92000.0,11.33,11.36,11.32,11.33,92000.0
2006-11-08 15:00:00,11.34,11.38,11.33,11.35,104000.0,11.34,11.38,11.33,11.35,104000.0
2006-11-08 15:30:00,11.35,11.38,11.3,11.37,150800.0,11.35,11.38,11.3,11.37,150800.0
2006-11-09 09:30:00,11.35,11.44,11.29,11.4,152800.0,11.35,11.44,11.29,11.4,152800.0
2006-11-09 10:00:00,11.42,11.44,11.38,11.42,87600.0,11.42,11.44,11.38,11.42,87600.0
2006-11-09 10:30:00,11.42,11.48,11.38,11.47,263200.0,11.42,11.48,11.38,11.47,263200.0
2006-11-09 11:00:00,11.46,11.56,11.46,11.54,376800.0,11.46,11.56,11.46,11.54,376800.0
2006-11-09 11:30:00,11.54,11.58,11.54,11.54,99600.0,11.54,11.58,11.54,11.54,99600.0
2006-11-09 12:00:00,11.54,11.56,11.53,11.55,235200.0,11.54,11.56,11.53,11.55,235200.0
2006-11-09 12:30:00,11.55,11.58,11.55,11.58,118400.0,11.55,11.58,11.55,11.58,118400.0
2006-11-09 13:00:00,11.58,11.59,11.54,11.58,204800.0,11.58,11.59,11.54,11.58,204800.0
2006-11-09 13:30:00,11.58,11.59,11.56,11.56,240000.0,11.58,11.59,11.56,11.56,240000.0
2006-11-09 14:00:00,11.56,11.6,11.55,11.58,265600.0,11.56,11.6,11.55,11.58,265600.0
2006-11-09 14:30:00,11.59,11.6,11.56,11.58,260400.0,11.59,11.6,11.56,11.58,260400.0
2006-11-09 15:00:00,11.58,11.59,11.56,11.56,368000.0,11.58,11.59,11.56,11.56,368000.0
2006-11-09 15:30:00,11.58,11.6,11.56,11.58,367200.0,11.58,11.6,11.56,11.58,367200.0
2006-11-10 09:30:00,11.53,11.68,11.53,11.62,174800.0,11.53,11.68,11.53,11.62,174800.0
2006-11-10 10:00:00,11.61,11.69,11.61,11.63,175600.0,11.61,11.69,11.61,11.63,175600.0
2006-11-10 10:30:00,11.63,11.65,11.62,11.64,167200.0,11.63,11.65,11.62,11.64,167200.0
2006-11-10 11:00:00,11.64,11.66,11.62,11.65,150800.0,11.64,11.66,11.62,11.65,150800.0
2006-11-10 11:30:00,11.65,11.69,11.64,11.68,135600.0,11.65,11.69,11.64,11.68,135600.0
2006-11-10 12:00:00,11.68,11.69,11.67,11.67,76000.0,11.68,11.69,11.67,11.67,76000.0
2006-11-10 12:30:00,11.67,11.67,11.66,11.66,71200.0,11.67,11.67,11.66,11.66,71200.0
2006-11-10 13:00:00,11.66,11.68,11.66,11.67,84400.0,11.66,11.68,11.66,11.67,84400.0
2006-11-10 13:30:00,11.67,11.68,11.65,11.65,76000.0,11.67,11.68,11.65,11.65,76000.0
2006-11-10 14:00:00,11.65,11.7,11.64,11.69,115600.0,11.65,11.7,11.64,11.69,115600.0
2006-11-10 14:30:00,11.69,11.69,11.64,11.68,72000.0,11.69,11.69,11.64,11.68,72000.0
2006-11-10 15:00:00,11.68,11.71,11.68,11.71,89200.0,11.68,11.71,11.68,11.71,89200.0
2006-11-10 15:30:00,11.71,11.71,11.65,11.67,150400.0,11.71,11.71,11.65,11.67,150400.0
2006-11-13 09:30:00,11.7,11.74,11.65,11.74,120400.0,11.7,11.74,11.65,11.74,120400.0
2006-11-13 10:00:00,11.75,11.76,11.69,11.74,293600.0,11.75,11.76,11.69,11.74,293600.0
2006-11-13 10:30:00,11.73,11.74,11.69,11.71,126800.0,11.73,11.74,11.69,11.71,126800.0
2006-11-13 11:00:00,11.72,11.76,11.72,11.75,222800.0,11.72,11.76,11.72,11.75,222800.0
2006-11-13 11:30:00,11.75,11.76,11.73,11.76,123600.0,11.75,11.76,11.73,11.76,123600.0
2006-11-13 12:00:00,11.75,11.76,11.75,11.76,76800.0,11.75,11.76,11.75,11.76,76800.0
2006-11-13 12:30:00,11.76,11.76,11.74,11.75,198800.0,11.76,11.76,11.74,11.75,198800.0
2006-11-13 13:00:00,11.75,11.76,11.75,11.75,130800.0,11.75,11.76,11.75,11.75,130800.0
2006-11-13 13:30:00,11.75,11.76,11.74,11.75,139600.0,11.75,11.76,11.74,11.75,139600.0
2006-11-13 14:00:00,11.75,11.78,11.75,11.76,112400.0,11.75,11.78,11.75,11.76,112400.0
2006-11-13 14:30:00,11.76,11.78,11.75,11.76,57600.0,11.76,11.78,11.75,11.76,57600.0
2006-11-13 15:00:00,11.77,11.78,11.75,11.75,160000.0,11.77,11.78,11.75,11.75,160000.0
2006-11-13 15:30:00,11.75,11.77,11.74,11.76,224400.0,11.75,11.77,11.74,11.76,224400.0
2006-11-14 09:30:00,11.75,11.78,11.73,11.78,126000.0,11.75,11.78,11.73,11.78,126000.0
2006-11-14 10:00:00,11.78,11.82,11.74,11.77,297600.0,11.78,11.82,11.74,11.77,297600.0
2006-11-14 10:30:00,11.77,11.79,11.74,11.77,146800.0,11.77,11.79,11.74,11.77,146800.0
2006-11-14 11:00:00,11.78,11.8,11.78,11.78,81600.0,11.78,11.8,11.78,11.78,81600.0
2006-11-14 11:30:00,11.78,11.81,11.78,11.78,91200.0,11.78,11.81,11.78,11.78,91200.0
2006-11-14 12:00:00,11.78,11.8,11.77,11.79,127200.0,11.78,11.8,11.77,11.79,127200.0
2006-11-14 12:30:00,11.79,11.81,11.79,11.81,52000.0,11.79,11.81,11.79,11.81,52000.0
2006-11-14 13:00:00,11.81,11.86,11.8,11.84,111200.0,11.81,11.86,11.8,11.84,111200.0
2006-11-14 13:30:00,11.84,11.88,11.83,11.85,132800.0,11.84,11.88,11.83,11.85,132800.0
2006-11-14 14:00:00,11.83,11.86,11.81,11.85,171600.0,11.83,11.86,11.81,11.85,171600.0
2006-11-14 14:30:00,11.84,11.88,11.81,11.88,88400.0,11.84,11.88,11.81,11.88,88400.0
2006-11-14 15:00:00,11.88,11.96,11.87,11.95,240000.0,11.88,11.96,11.87,11.95,240000.0
2006-11-14 15:30:00,11.95,11.95,11.89,11.9,216400.0,11.95,11.95,11.89,11.9,216400.0
2006-11-15 09:30:00,12.0,12.19,11.99,12.18,378000.0,12.0,12.19,11.99,12.18,378000.0
2006-11-15 10:00:00,12.18,12.19,12.15,12.17,137600.0,12.18,12.19,12.15,12.17,137600.0
2006-11-15 10:30:00,12.17,12.18,12.13,12.14,150400.0,12.17,12.18,12.13,12.14,150400.0
2006-11-15 11:00:00,12.15,12.25,12.13,12.24,251600.0,12.15,12.25,12.13,12.24,251600.0
2006-11-15 11:30:00,12.24,12.31,12.22,12.31,250000.0,12.24,12.31,12.22,12.31,250000.0
2006-11-15 12:00:00,12.31,12.44,12.3,12.43,509200.0,12.31,12.44,12.3,12.43,509200.0
2006-11-15 12:30:00,12.43,12.43,12.39,12.42,198000.0,12.43,12.43,12.39,12.42,198000.0
2006-11-15 13:00:00,12.42,12.44,12.37,12.38,117200.0,12.42,12.44,12.37,12.38,117200.0
2006-11-15 13:30:00,12.38,12.46,12.38,12.45,228000.0,12.38,12.46,12.38,12.45,228000.0
2006-11-15 14:00:00,12.45,12.45,12.37,12.38,238800.0,12.45,12.45,12.37,12.38,238800.0
2006-11-15 14:30:00,12.38,12.38,12.22,12.25,224000.0,12.38,12.38,12.22,12.25,224000.0
2006-11-15 15:00:00,12.25,12.25,12.2,12.21,382000.0,12.25,12.25,12.2,12.21,382000.0
2006-11-15 15:30:00,12.22,12.24,12.17,12.17,328000.0,12.22,12.24,12.17,12.17,328000.0
2006-11-16 09:30:00,12.19,12.25,11.96,12.13,130800.0,12.19,12.25,11.96,12.13,130800.0
2006-11-16 10:00:00,12.1,12.16,12.05,12.13,25600.0,12.1,12.16,12.05,12.13,25600.0
2006-11-16 10:30:00,12.12,12.13,12.0,12.01,60800.0,12.12,12.13,12.0,12.01,60800.0
2006-11-16 11:00:00,12.0,12.04,12.0,12.03,43200.0,12.0,12.04,12.0,12.03,43200.0
2006-11-16 11:30:00,12.04,12.05,12.01,12.03,66400.0,12.04,12.05,12.01,12.03,66400.0
2006-11-16 12:00:00,12.03,12.09,12.02,12.08,97600.0,12.03,12.09,12.02,12.08,97600.0
2006-11-16 12:30:00,12.08,12.08,12.06,12.07,30000.0,12.08,12.08,12.06,12.07,30000.0
2006-11-16 13:00:00,12.07,12.11,12.07,12.11,90400.0,12.07,12.11,12.07,12.11,90400.0
2006-11-16 13:30:00,12.11,12.17,12.11,12.17,133200.0,12.11,12.17,12.11,12.17,133200.0
2006-11-16 14:00:00,12.17,12.17,12.12,12.15,127200.0,12.17,12.17,12.12,12.15,127200.0
2006-11-16 14:30:00,12.15,12.15,12.13,12.14,42400.0,12.15,12.15,12.13,12.14,42400.0
2006-11-16 15:00:00,12.13,12.15,12.11,12.13,192000.0,12.13,12.15,12.11,12.13,192000.0
2006-11-16 15:30:00,12.13,12.14,12.12,12.14,160800.0,12.13,12.14,12.12,12.14,160800.0
2006-11-17 09:30:00,12.14,12.15,11.97,11.97,61600.0,12.14,12.15,11.97,11.97,61600.0
2006-11-17 10:00:00,11.97,12.0,11.95,11.97,63600.0,11.97,12.0,11.95,11.97,63600.0
2006-11-17 10:30:00,11.98,11.99,11.97,11.97,78400.0,11.98,11.99,11.97,11.97,78400.0
2006-11-17 11:00:00,11.97,12.0,11.93,11.94,132400.0,11.97,12.0,11.93,11.94,132400.0
2006-11-17 11:30:00,11.94,11.94,11.9,11.93,30800.0,11.94,11.94,11.9,11.93,30800.0
2006-11-17 12:00:00,11.93,11.94,11.92,11.94,26400.0,11.93,11.94,11.92,11.94,26400.0
2006-11-17 12:30:00,11.94,11.97,11.93,11.93,27600.0,11.94,11.97,11.93,11.93,27600.0
2006-11-17 13:00:00,11.92,11.94,11.92,11.94,59200.0,11.92,11.94,11.92,11.94,59200.0
2006-11-17 13:30:00,11.94,11.96,11.93,11.96,98800.0,11.94,11.96,11.93,11.96,98800.0
2006-11-17 14:00:00,11.96,11.98,11.95,11.96,75200.0,11.96,11.98,11.95,11.96,75200.0
2006-11-17 14:30:00,11.96,11.97,11.95,11.96,104000.0,11.96,11.97,11.95,11.96,104000.0
2006-11-17 15:00:00,11.96,11.97,11.91,11.92,210400.0,11.96,11.97,11.91,11.92,210400.0
2006-11-17 15:30:00,11.92,11.95,11.9,11.95,211600.0,11.92,11.95,11.9,11.95,211600.0
2006-11-20 09:30:00,11.88,12.02,11.88,12.02,82400.0,11.88,12.02,11.88,12.02,82400.0
2006-11-20 10:00:00,12.03,12.1,11.98,12.06,36400.0,12.03,12.1,11.98,12.06,36400.0
2006-11-20 10:30:00,12.06,12.19,12.06,12.11,66000.0,12.06,12.19,12.06,12.11,66000.0
2006-11-20 11:00:00,12.11,12.13,12.05,12.06,82400.0,12.11,12.13,12.05,12.06,82400.0
2006-11-20 11:30:00,12.05,12.08,12.04,12.06,22800.0,12.05,12.08,12.04,12.06,22800.0
2006-11-20 12:00:00,12.07,12.11,12.07,12.1,19200.0,12.07,12.11,12.07,12.1,19200.0
2006-11-20 12:30:00,12.1,12.1,12.06,12.09,19200.0,12.1,12.1,12.06,12.09,19200.0
2006-11-20 13:00:00,12.1,12.15,12.09,12.14,21200.0,12.1,12.15,12.09,12.14,21200.0
2006-11-20 13:30:00,12.13,12.14,12.11,12.14,54800.0,12.13,12.14,12.11,12.14,54800.0
2006-11-20 14:00:00,12.13,12.16,12.01,12.11,117600.0,12.13,12.16,12.01,12.11,117600.0
2006-11-20 14:30:00,12.11,12.15,12.1,12.13,132800.0,12.11,12.15,12.1,12.13,132800.0
2006-11-20 15:00:00,12.15,12.17,12.13,12.15,110400.0,12.15,12.17,12.13,12.15,110400.0
2006-11-20 15:30:00,12.16,12.2,12.15,12.18,147200.0,12.16,12.2,12.15,12.18,147200.0
2006-11-21 09:30:00,12.14,12.24,12.1,12.16,100400.0,12.14,12.24,12.1,12.16,100400.0
2006-11-21 10:00:00,12.16,12.16,12.1,12.11,194000.0,12.16,12.16,12.1,12.11,194000.0
2006-11-21 10:30:00,12.11,12.15,12.1,12.13,93600.0,12.11,12.15,12.1,12.13,93600.0
2006-11-21 11:00:00,12.13,12.14,12.09,12.11,73200.0,12.13,12.14,12.09,12.11,73200.0
2006-11-21 11:30:00,12.1,12.11,12.09,12.11,37600.0,12.1,12.11,12.09,12.11,37600.0
2006-11-21 12:00:00,12.11,12.19,12.09,12.19,102000.0,12.11,12.19,12.09,12.19,102000.0
2006-11-21 12:30:00,12.19,12.21,12.15,12.18,90000.0,12.19,12.21,12.15,12.18,90000.0
2006-11-21 13:00:00,12.18,12.21,12.18,12.19,39600.0,12.18,12.21,12.18,12.19,39600.0
2006-11-21 13:30:00,12.19,12.21,12.19,12.2,14400.0,12.19,12.21,12.19,12.2,14400.0
2006-11-21 14:00:00,12.19,12.21,12.18,12.2,20000.0,12.19,12.21,12.18,12.2,20000.0
2006-11-21 14:30:00,12.2,12.21,12.19,12.19,28400.0,12.2,12.21,12.19,12.19,28400.0
2006-11-21 15:00:00,12.19,12.22,12.19,12.19,34000.0,12.19,12.22,12.19,12.19,34000.0
2006-11-21 15:30:00,12.19,12.22,12.19,12.22,66000.0,12.19,12.22,12.19,12.22,66000.0
2006-11-22 09:30:00,12.22,12.29,12.21,12.29,80000.0,12.22,12.29,12.21,12.29,80000.0
2006-11-22 10:00:00,12.27,12.31,12.24,12.31,55600.0,12.27,12.31,12.24,12.31,55600.0
2006-11-22 10:30:00,12.31,12.34,12.24,12.3,116400.0,12.31,12.34,12.24,12.3,116400.0
2006-11-22 11:00:00,12.3,12.4,12.3,12.4,102400.0,12.3,12.4,12.3,12.4,102400.0
2006-11-22 11:30:00,12.4,12.4,12.38,12.4,44000.0,12.4,12.4,12.38,12.4,44000.0
2006-11-22 12:00:00,12.39,12.39,12.36,12.36,70400.0,12.39,12.39,12.36,12.36,70400.0
2006-11-22 12:30:00,12.37,12.38,12.35,12.38,20000.0,12.37,12.38,12.35,12.38,20000.0
2006-11-22 13:00:00,12.38,12.42,12.38,12.42,38800.0,12.38,12.42,12.38,12.42,38800.0
2006-11-22 13:30:00,12.42,12.43,12.41,12.42,38000.0,12.42,12.43,12.41,12.42,38000.0
2006-11-22 14:00:00,12.43,12.45,12.41,12.44,123200.0,12.43,12.45,12.41,12.44,123200.0
2006-11-22 14:30:00,12.45,12.5,12.43,12.47,105200.0,12.45,12.5,12.43,12.47,105200.0
2006-11-22 15:00:00,12.47,12.5,12.47,12.49,92800.0,12.47,12.5,12.47,12.49,92800.0
2006-11-22 15:30:00,12.47,12.48,12.4,12.43,98000.0,12.47,12.48,12.4,12.43,98000.0
2006-11-24 09:30:00,12.46,12.53,12.44,12.51,116000.0,12.46,12.53,12.44,12.51,116000.0
2006-11-24 10:00:00,12.51,12.57,12.47,12.49,103600.0,12.51,12.57,12.47,12.49,103600.0
2006-11-24 10:30:00,12.49,12.55,12.47,12.54,43600.0,12.49,12.55,12.47,12.54,43600.0
2006-11-24 11:00:00,12.52,12.54,12.5,12.53,28800.0,12.52,12.54,12.5,12.53,28800.0
2006-11-24 11:30:00,12.52,12.54,12.49,12.52,53200.0,12.52,12.54,12.49,12.52,53200.0
2006-11-24 12:00:00,12.52,12.52,12.51,12.51,26400.0,12.52,12.52,12.51,12.51,26400.0
2006-11-24 12:30:00,12.51,12.53,12.49,12.53,78800.0,12.51,12.53,12.49,12.53,78800.0
2006-11-27 09:30:00,12.53,12.53,12.45,12.45,330000.0,12.53,12.53,12.45,12.45,330000.0
2006-11-27 10:00:00,12.46,12.47,12.38,12.39,162800.0,12.46,12.47,12.38,12.39,162800.0
2006-11-27 10:30:00,12.39,12.42,12.31,12.36,139600.0,12.39,12.42,12.31,12.36,139600.0
2006-11-27 11:00:00,12.36,12.4,12.35,12.37,148000.0,12.36,12.4,12.35,12.37,148000.0
2006-11-27 11:30:00,12.37,12.4,12.34,12.34,84800.0,12.37,12.4,12.34,12.34,84800.0
2006-11-27 12:00:00,12.33,12.33,12.25,12.26,85600.0,12.33,12.33,12.25,12.26,85600.0
2006-11-27 12:30:00,12.25,12.25,12.19,12.2,86800.0,12.25,12.25,12.19,12.2,86800.0
2006-11-27 13:00:00,12.2,12.2,12.13,12.15,74000.0,12.2,12.2,12.13,12.15,74000.0
2006-11-27 13:30:00,12.15,12.21,12.15,12.15,57600.0,12.15,12.21,12.15,12.15,57600.0
2006-11-27 14:00:00,12.15,12.22,12.14,12.18,84000.0,12.15,12.22,12.14,12.18,84000.0
2006-11-27 14:30:00,12.18,12.2,12.13,12.13,57600.0,12.18,12.2,12.13,12.13,57600.0
2006-11-27 15:00:00,12.13,12.15,12.09,12.11,85200.0,12.13,12.15,12.09,12.11,85200.0
2006-11-27 15:30:00,12.11,12.18,12.11,12.15,171600.0,12.11,12.18,12.11,12.15,171600.0
2006-11-28 09:30:00,12.08,12.13,12.0,12.08,71200.0,12.08,12.13,12.0,12.08,71200.0
2006-11-28 10:00:00,12.08,12.15,12.06,12.15,126800.0,12.08,12.15,12.06,12.15,126800.0
2006-11-28 10:30:00,12.15,12.2,12.13,12.13,62000.0,12.15,12.2,12.13,12.13,62000.0
2006-11-28 11:00:00,12.11,12.13,12.06,12.11,37600.0,12.11,12.13,12.06,12.11,37600.0
2006-11-28 11:30:00,12.11,12.13,12.1,12.13,34800.0,12.11,12.13,12.1,12.13,34800.0
2006-11-28 12:00:00,12.13,12.13,12.1,12.1,25200.0,12.13,12.13,12.1,12.1,25200.0
2006-11-28 12:30:00,12.1,12.11,12.08,12.1,47600.0,12.1,12.11,12.08,12.1,47600.0
2006-11-28 13:00:00,12.11,12.11,12.08,12.1,18800.0,12.11,12.11,12.08,12.1,18800.0
2006-11-28 13:30:00,12.1,12.1,12.06,12.07,42000.0,12.1,12.1,12.06,12.07,42000.0
2006-11-28 14:00:00,12.06,12.09,12.06,12.09,25600.0,12.06,12.09,12.06,12.09,25600.0
2006-11-28 14:30:00,12.09,12.09,12.04,12.05,33600.0,12.09,12.09,12.04,12.05,33600.0
2006-11-28 15:00:00,12.05,12.13,12.05,12.11,168000.0,12.05,12.13,12.05,12.11,168000.0
2006-11-28 15:30:00,12.1,12.11,12.0,12.0,409200.0,12.1,12.11,12.0,12.0,409200.0
2006-11-29 09:30:00,12.09,12.13,12.06,12.09,92800.0,12.09,12.13,12.06,12.09,92800.0
2006-11-29 10:00:00,12.09,12.15,12.06,12.1,58400.0,12.09,12.15,12.06,12.1,58400.0
2006-11-29 10:30:00,12.12,12.13,12.09,12.09,62800.0,12.12,12.13,12.09,12.09,62800.0
2006-11-29 11:00:00,12.09,12.09,12.05,12.07,52400.0,12.09,12.09,12.05,12.07,52400.0
2006-11-29 11:30:00,12.07,12.08,12.04,12.07,22800.0,12.07,12.08,12.04,12.07,22800.0
2006-11-29 12:00:00,12.06,12.07,12.03,12.03,36400.0,12.06,12.07,12.03,12.03,36400.0
2006-11-29 12:30:00,12.03,12.03,11.99,12.03,69600.0,12.03,12.03,11.99,12.03,69600.0
2006-11-29 13:00:00,12.02,12.02,11.97,11.97,30800.0,12.02,12.02,11.97,11.97,30800.0
2006-11-29 13:30:00,11.97,11.97,11.89,11.92,127600.0,11.97,11.97,11.89,11.92,127600.0
2006-11-29 14:00:00,11.92,11.92,11.87,11.91,165200.0,11.92,11.92,11.87,11.91,165200.0
2006-11-29 14:30:00,11.9,11.97,11.9,11.96,84800.0,11.9,11.97,11.9,11.96,84800.0
2006-11-29 15:00:00,11.96,12.02,11.95,12.0,76000.0,11.96,12.02,11.95,12.0,76000.0
2006-11-29 15:30:00,12.01,12.01,11.91,11.91,299200.0,12.01,12.01,11.91,11.91,299200.0
2006-11-30 09:30:00,11.97,12.0,11.94,11.99,150000.0,11.97,12.0,11.94,11.99,150000.0
2006-11-30 10:00:00,11.99,12.0,11.93,11.96,76000.0,11.99,12.0,11.93,11.96,76000.0
2006-11-30 10:30:00,11.96,12.01,11.94,12.01,69600.0,11.96,12.01,11.94,12.01,69600.0
2006-11-30 11:00:00,12.01,12.01,11.95,11.98,65200.0,12.01,12.01,11.95,11.98,65200.0
2006-11-30 11:30:00,11.98,12.03,11.97,12.03,36800.0,11.98,12.03,11.97,12.03,36800.0
2006-11-30 12:00:00,12.04,12.04,12.01,12.01,18400.0,12.04,12.04,12.01,12.01,18400.0
2006-11-30 12:30:00,12.02,12.07,12.02,12.04,38400.0,12.02,12.07,12.02,12.04,38400.0
2006-11-30 13:00:00,12.04,12.05,12.01,12.03,31600.0,12.04,12.05,12.01,12.03,31600.0
2006-11-30 13:30:00,12.03,12.05,12.02,12.03,25200.0,12.03,12.05,12.02,12.03,25200.0
2006-11-30 14:00:00,12.02,12.05,12.01,12.04,10800.0,12.02,12.05,12.01,12.04,10800.0
2006-11-30 14:30:00,12.05,12.09,12.02,12.07,48000.0,12.05,12.09,12.02,12.07,48000.0
2006-11-30 15:00:00,12.06,12.07,12.03,12.04,58000.0,12.06,12.07,12.03,12.04,58000.0
2006-11-30 15:30:00,12.04,12.04,11.98,12.0,109200.0,12.04,12.04,11.98,12.0,109200.0
2006-12-01 09:30:00,11.93,12.0,11.93,11.97,80400.0,11.93,12.0,11.93,11.97,80400.0
2006-12-01 10:00:00,11.94,11.96,11.84,11.85,113200.0,11.94,11.96,11.84,11.85,113200.0
2006-12-01 10:30:00,11.87,11.87,11.8,11.84,107600.0,11.87,11.87,11.8,11.84,107600.0
2006-12-01 11:00:00,11.84,11.94,11.82,11.89,89600.0,11.84,11.94,11.82,11.89,89600.0
2006-12-01 11:30:00,11.89,11.97,11.89,11.95,68400.0,11.89,11.97,11.89,11.95,68400.0
2006-12-01 12:00:00,11.95,11.95,11.86,11.87,77600.0,11.95,11.95,11.86,11.87,77600.0
2006-12-01 12:30:00,11.88,11.9,11.86,11.89,72000.0,11.88,11.9,11.86,11.89,72000.0
2006-12-01 13:00:00,11.87,11.87,11.82,11.85,70000.0,11.87,11.87,11.82,11.85,70000.0
2006-12-01 13:30:00,11.85,11.88,11.84,11.88,70400.0,11.85,11.88,11.84,11.88,70400.0
2006-12-01 14:00:00,11.87,11.91,11.85,11.87,120400.0,11.87,11.91,11.85,11.87,120400.0
2006-12-01 14:30:00,11.87,11.89,11.85,11.87,64000.0,11.87,11.89,11.85,11.87,64000.0
2006-12-01 15:00:00,11.87,11.95,11.87,11.93,53200.0,11.87,11.95,11.87,11.93,53200.0
2006-12-01 15:30:00,11.93,11.96,11.91,11.94,151600.0,11.93,11.96,11.91,11.94,151600.0
2006-12-04 09:30:00,12.15,12.26,12.13,12.22,238800.0,12.15,12.26,12.13,12.22,238800.0
2006-12-04 10:00:00,12.22,12.26,12.22,12.25,221200.0,12.22,12.26,12.22,12.25,221200.0
2006-12-04 10:30:00,12.24,12.39,12.24,12.37,355200.0,12.24,12.39,12.24,12.37,355200.0
2006-12-04 11:00:00,12.37,12.38,12.35,12.35,88400.0,12.37,12.38,12.35,12.35,88400.0
2006-12-04 11:30:00,12.34,12.35,12.32,12.34,68800.0,12.34,12.35,12.32,12.34,68800.0
2006-12-04 12:00:00,12.34,12.35,12.33,12.34,55600.0,12.34,12.35,12.33,12.34,55600.0
2006-12-04 12:30:00,12.34,12.35,12.34,12.34,35200.0,12.34,12.35,12.34,12.34,35200.0
2006-12-04 13:00:00,12.34,12.35,12.32,12.34,30400.0,12.34,12.35,12.32,12.34,30400.0
2006-12-04 13:30:00,12.34,12.41,12.34,12.41,144000.0,12.34,12.41,12.34,12.41,144000.0
2006-12-04 14:00:00,12.41,12.43,12.37,12.38,69600.0,12.41,12.43,12.37,12.38,69600.0
2006-12-04 14:30:00,12.38,12.39,12.36,12.38,102000.0,12.38,12.39,12.36,12.38,102000.0
2006-12-04 15:00:00,12.39,12.41,12.38,12.4,157200.0,12.39,12.41,12.38,12.4,157200.0
2006-12-04 15:30:00,12.4,12.43,12.36,12.37,172400.0,12.4,12.43,12.36,12.37,172400.0
2006-12-05 09:30:00,12.43,12.45,12.38,12.44,104400.0,12.43,12.45,12.38,12.44,104400.0
2006-12-05 10:00:00,12.44,12.48,12.39,12.47,219200.0,12.44,12.48,12.39,12.47,219200.0
2006-12-05 10:30:00,12.47,12.56,12.47,12.49,168800.0,12.47,12.56,12.47,12.49,168800.0
2006-12-05 11:00:00,12.49,12.51,12.42,12.51,182400.0,12.49,12.51,12.42,12.51,182400.0
2006-12-05 11:30:00,12.51,12.51,12.49,12.5,78800.0,12.51,12.51,12.49,12.5,78800.0
2006-12-05 12:00:00,12.5,12.5,12.42,12.44,60800.0,12.5,12.5,12.42,12.44,60800.0
2006-12-05 12:30:00,12.45,12.5,12.44,12.5,60400.0,12.45,12.5,12.44,12.5,60400.0
2006-12-05 13:00:00,12.49,12.49,12.45,12.45,58400.0,12.49,12.49,12.45,12.45,58400.0
2006-12-05 13:30:00,12.46,12.47,12.46,12.46,15200.0,12.46,12.47,12.46,12.46,15200.0
2006-12-05 14:00:00,12.47,12.47,12.43,12.45,31200.0,12.47,12.47,12.43,12.45,31200.0
2006-12-05 14:30:00,12.46,12.46,12.42,12.44,51200.0,12.46,12.46,12.42,12.44,51200.0
2006-12-05 15:00:00,12.45,12.46,12.42,12.45,35600.0,12.45,12.46,12.42,12.45,35600.0
2006-12-05 15:30:00,12.44,12.49,12.44,12.47,135200.0,12.44,12.49,12.44,12.47,135200.0
2006-12-06 09:30:00,12.5,12.5,12.36,12.47,81200.0,12.5,12.5,12.36,12.47,81200.0
2006-12-06 10:00:00,12.47,12.51,12.44,12.47,84400.0,12.47,12.51,12.44,12.47,84400.0
2006-12-06 10:30:00,12.48,12.51,12.44,12.44,49600.0,12.48,12.51,12.44,12.44,49600.0
2006-12-06 11:00:00,12.45,12.47,12.41,12.46,16800.0,12.45,12.47,12.41,12.46,16800.0
2006-12-06 11:30:00,12.46,12.48,12.44,12.45,28800.0,12.46,12.48,12.44,12.45,28800.0
2006-12-06 12:00:00,12.45,12.48,12.45,12.47,24800.0,12.45,12.48,12.45,12.47,24800.0
2006-12-06 12:30:00,12.46,12.49,12.45,12.47,20400.0,12.46,12.49,12.45,12.47,20400.0
2006-12-06 13:00:00,12.47,12.49,12.46,12.49,23200.0,12.47,12.49,12.46,12.49,23200.0
2006-12-06 13:30:00,12.49,12.5,12.48,12.5,68800.0,12.49,12.5,12.48,12.5,68800.0
2006-12-06 14:00:00,12.51,12.51,12.47,12.5,28400.0,12.51,12.51,12.47,12.5,28400.0
2006-12-06 14:30:00,12.5,12.5,12.49,12.49,96400.0,12.5,12.5,12.49,12.49,96400.0
2006-12-06 15:00:00,12.48,12.5,12.44,12.44,79200.0,12.48,12.5,12.44,12.44,79200.0
2006-12-06 15:30:00,12.45,12.51,12.44,12.5,173600.0,12.45,12.51,12.44,12.5,173600.0
2006-12-07 09:30:00,12.51,12.52,12.4,12.42,79200.0,12.51,12.52,12.4,12.42,79200.0
2006-12-07 10:00:00,12.42,12.42,12.34,12.35,75200.0,12.42,12.42,12.34,12.35,75200.0
2006-12-07 10:30:00,12.36,12.42,12.35,12.36,75600.0,12.36,12.42,12.35,12.36,75600.0
2006-12-07 11:00:00,12.36,12.45,12.36,12.38,49200.0,12.36,12.45,12.36,12.38,49200.0
2006-12-07 11:30:00,12.4,12.45,12.4,12.4,32800.0,12.4,12.45,12.4,12.4,32800.0
2006-12-07 12:00:00,12.39,12.46,12.39,12.42,38000.0,12.39,12.46,12.39,12.42,38000.0
2006-12-07 12:30:00,12.43,12.44,12.37,12.39,44800.0,12.43,12.44,12.37,12.39,44800.0
2006-12-07 13:00:00,12.38,12.43,12.38,12.42,32400.0,12.38,12.43,12.38,12.42,32400.0
2006-12-07 13:30:00,12.42,12.43,12.4,12.4,44400.0,12.42,12.43,12.4,12.4,44400.0
2006-12-07 14:00:00,12.39,12.41,12.38,12.39,50000.0,12.39,12.41,12.38,12.39,50000.0
2006-12-07 14:30:00,12.37,12.4,12.35,12.38,72800.0,12.37,12.4,12.35,12.38,72800.0
2006-12-07 15:00:00,12.38,12.38,12.34,12.36,59600.0,12.38,12.38,12.34,12.36,59600.0
2006-12-07 15:30:00,12.36,12.4,12.34,12.38,114800.0,12.36,12.4,12.34,12.38,114800.0
2006-12-08 09:30:00,12.38,12.47,12.38,12.39,89600.0,12.38,12.47,12.38,12.39,89600.0
2006-12-08 10:00:00,12.38,12.38,12.28,12.34,51600.0,12.38,12.38,12.28,12.34,51600.0
2006-12-08 10:30:00,12.35,12.38,12.3,12.38,30400.0,12.35,12.38,12.3,12.38,30400.0
2006-12-08 11:00:00,12.4,12.47,12.39,12.46,42800.0,12.4,12.47,12.39,12.46,42800.0
2006-12-08 11:30:00,12.47,12.48,12.39,12.39,48400.0,12.47,12.48,12.39,12.39,48400.0
2006-12-08 12:00:00,12.38,12.43,12.37,12.38,27600.0,12.38,12.43,12.37,12.38,27600.0
2006-12-08 12:30:00,12.38,12.38,12.35,12.37,13600.0,12.38,12.38,12.35,12.37,13600.0
2006-12-08 13:00:00,12.36,12.38,12.35,12.35,17600.0,12.36,12.38,12.35,12.35,17600.0
2006-12-08 13:30:00,12.36,12.38,12.33,12.34,24400.0,12.36,12.38,12.33,12.34,24400.0
2006-12-08 14:00:00,12.33,12.36,12.32,12.34,20000.0,12.33,12.36,12.32,12.34,20000.0
2006-12-08 14:30:00,12.34,12.36,12.34,12.36,25600.0,12.34,12.36,12.34,12.36,25600.0
2006-12-08 15:00:00,12.37,12.37,12.35,12.35,14000.0,12.37,12.37,12.35,12.35,14000.0
2006-12-08 15:30:00,12.34,12.35,12.32,12.34,31600.0,12.34,12.35,12.32,12.34,31600.0
2006-12-11 09:30:00,11.96,12.32,11.96,12.29,274400.0,11.96,12.32,11.96,12.29,274400.0
2006-12-11 10:00:00,12.29,12.38,12.29,12.38,88800.0,12.29,12.38,12.29,12.38,88800.0
2006-12-11 10:30:00,12.38,12.4,12.31,12.32,187600.0,12.38,12.4,12.31,12.32,187600.0
2006-12-11 11:00:00,12.32,12.35,12.31,12.34,234000.0,12.32,12.35,12.31,12.34,234000.0
2006-12-11 11:30:00,12.36,12.42,12.34,12.4,75200.0,12.36,12.42,12.34,12.4,75200.0
2006-12-11 12:00:00,12.41,12.41,12.35,12.35,111200.0,12.41,12.41,12.35,12.35,111200.0
2006-12-11 12:30:00,12.35,12.35,12.29,12.29,40000.0,12.35,12.35,12.29,12.29,40000.0
2006-12-11 13:00:00,12.28,12.36,12.28,12.33,120400.0,12.28,12.36,12.28,12.33,120400.0
2006-12-11 13:30:00,12.33,12.33,12.31,12.31,24800.0,12.33,12.33,12.31,12.31,24800.0
2006-12-11 14:00:00,12.31,12.32,12.28,12.28,176400.0,12.31,12.32,12.28,12.28,176400.0
2006-12-11 14:30:00,12.28,12.32,12.27,12.31,230000.0,12.28,12.32,12.27,12.31,230000.0
2006-12-11 15:00:00,12.31,12.34,12.31,12.31,167600.0,12.31,12.34,12.31,12.31,167600.0
2006-12-11 15:30:00,12.31,12.33,12.31,12.31,268000.0,12.31,12.33,12.31,12.31,268000.0
2006-12-12 09:30:00,12.36,12.43,12.32,12.35,190800.0,12.36,12.43,12.32,12.35,190800.0
2006-12-12 10:00:00,12.35,12.36,12.22,12.24,231600.0,12.35,12.36,12.22,12.24,231600.0
2006-12-12 10:30:00,12.24,12.25,12.21,12.23,72000.0,12.24,12.25,12.21,12.23,72000.0
2006-12-12 11:00:00,12.23,12.26,12.23,12.25,46800.0,12.23,12.26,12.23,12.25,46800.0
2006-12-12 11:30:00,12.26,12.26,12.21,12.25,136400.0,12.26,12.26,12.21,12.25,136400.0
2006-12-12 12:00:00,12.25,12.26,12.14,12.15,130000.0,12.25,12.26,12.14,12.15,130000.0
2006-12-12 12:30:00,12.15,12.25,12.12,12.25,127600.0,12.15,12.25,12.12,12.25,127600.0
2006-12-12 13:00:00,12.25,12.26,12.22,12.25,90800.0,12.25,12.26,12.22,12.25,90800.0
2006-12-12 13:30:00,12.25,12.26,12.19,12.25,98000.0,12.25,12.26,12.19,12.25,98000.0
2006-12-12 14:00:00,12.25,12.31,12.22,12.25,145600.0,12.25,12.31,12.22,12.25,145600.0
2006-12-12 14:30:00,12.26,12.28,12.18,12.26,249600.0,12.26,12.28,12.18,12.26,249600.0
2006-12-12 15:00:00,12.26,12.29,12.24,12.26,212400.0,12.26,12.29,12.24,12.26,212400.0
2006-12-12 15:30:00,12.27,12.32,12.25,12.29,176400.0,12.27,12.32,12.25,12.29,176400.0
2006-12-13 09:30:00,12.38,12.45,12.28,12.31,54400.0,12.38,12.45,12.28,12.31,54400.0
2006-12-13 10:00:00,12.32,12.36,12.29,12.33,60400.0,12.32,12.36,12.29,12.33,60400.0
2006-12-13 10:30:00,12.33,12.33,12.28,12.29,107600.0,12.33,12.33,12.28,12.29,107600.0
2006-12-13 11:00:00,12.29,12.32,12.28,12.32,53600.0,12.29,12.32,12.28,12.32,53600.0
2006-12-13 11:30:00,12.31,12.35,12.28,12.33,59200.0,12.31,12.35,12.28,12.33,59200.0
2006-12-13 12:00:00,12.33,12.33,12.31,12.33,42800.0,12.33,12.33,12.31,12.33,42800.0
2006-12-13 12:30:00,12.33,12.38,12.32,12.33,31200.0,12.33,12.38,12.32,12.33,31200.0
2006-12-13 13:00:00,12.33,12.34,12.31,12.33,24400.0,12.33,12.34,12.31,12.33,24400.0
2006-12-13 13:30:00,12.33,12.34,12.31,12.34,26000.0,12.33,12.34,12.31,12.34,26000.0
2006-12-13 14:00:00,12.33,12.35,12.33,12.35,23600.0,12.33,12.35,12.33,12.35,23600.0
2006-12-13 14:30:00,12.35,12.36,12.34,12.34,30400.0,12.35,12.36,12.34,12.34,30400.0
2006-12-13 15:00:00,12.34,12.37,12.33,12.34,118000.0,12.34,12.37,12.33,12.34,118000.0
2006-12-13 15:30:00,12.34,12.4,12.34,12.4,116800.0,12.34,12.4,12.34,12.4,116800.0
2006-12-14 09:30:00,12.36,12.63,12.36,12.6,169200.0,12.36,12.63,12.36,12.6,169200.0
2006-12-14 10:00:00,12.6,12.67,12.59,12.62,141600.0,12.6,12.67,12.59,12.62,141600.0
2006-12-14 10:30:00,12.63,12.63,12.52,12.52,411600.0,12.63,12.63,12.52,12.52,411600.0
2006-12-14 11:00:00,12.52,12.56,12.48,12.56,103600.0,12.52,12.56,12.48,12.56,103600.0
2006-12-14 11:30:00,12.55,12.56,12.53,12.53,171600.0,12.55,12.56,12.53,12.53,171600.0
2006-12-14 12:00:00,12.51,12.54,12.5,12.54,150000.0,12.51,12.54,12.5,12.54,150000.0
2006-12-14 12:30:00,12.56,12.58,12.53,12.57,84800.0,12.56,12.58,12.53,12.57,84800.0
2006-12-14 13:00:00,12.59,12.61,12.56,12.6,76400.0,12.59,12.61,12.56,12.6,76400.0
2006-12-14 13:30:00,12.61,12.65,12.6,12.65,40400.0,12.61,12.65,12.6,12.65,40400.0
2006-12-14 14:00:00,12.65,12.66,12.63,12.64,62400.0,12.65,12.66,12.63,12.64,62400.0
2006-12-14 14:30:00,12.64,12.67,12.64,12.65,66000.0,12.64,12.67,12.64,12.65,66000.0
2006-12-14 15:00:00,12.66,12.67,12.62,12.64,58000.0,12.66,12.67,12.62,12.64,58000.0
2006-12-14 15:30:00,12.64,12.69,12.63,12.66,160800.0,12.64,12.69,12.63,12.66,160800.0
2006-12-15 09:30:00,12.74,12.79,12.7,12.77,169200.0,12.74,12.79,12.7,12.77,169200.0
2006-12-15 10:00:00,12.78,12.78,12.72,12.75,93600.0,12.78,12.78,12.72,12.75,93600.0
2006-12-15 10:30:00,12.76,12.84,12.76,12.83,103600.0,12.76,12.84,12.76,12.83,103600.0
2006-12-15 11:00:00,12.81,12.85,12.8,12.83,86400.0,12.81,12.85,12.8,12.83,86400.0
2006-12-15 11:30:00,12.82,12.83,12.78,12.81,60400.0,12.82,12.83,12.78,12.81,60400.0
2006-12-15 12:00:00,12.81,12.83,12.78,12.81,50000.0,12.81,12.83,12.78,12.81,50000.0
2006-12-15 12:30:00,12.81,12.84,12.79,12.81,30400.0,12.81,12.84,12.79,12.81,30400.0
2006-12-15 13:00:00,12.81,12.81,12.72,12.72,85600.0,12.81,12.81,12.72,12.72,85600.0
2006-12-15 13:30:00,12.73,12.74,12.67,12.68,62000.0,12.73,12.74,12.67,12.68,62000.0
2006-12-15 14:00:00,12.68,12.74,12.68,12.73,40800.0,12.68,12.74,12.68,12.73,40800.0
2006-12-15 14:30:00,12.73,12.75,12.69,12.74,76000.0,12.73,12.75,12.69,12.74,76000.0
2006-12-15 15:00:00,12.75,12.78,12.7,12.71,112000.0,12.75,12.78,12.7,12.71,112000.0
2006-12-15 15:30:00,12.72,12.74,12.67,12.72,220000.0,12.72,12.74,12.67,12.72,220000.0
2006-12-18 09:30:00,12.75,12.95,12.75,12.82,209200.0,12.75,12.95,12.75,12.82,209200.0
2006-12-18 10:00:00,12.82,12.83,12.79,12.81,102800.0,12.82,12.83,12.79,12.81,102800.0
2006-12-18 10:30:00,12.82,12.82,12.7,12.75,123600.0,12.82,12.82,12.7,12.75,123600.0
2006-12-18 11:00:00,12.75,12.78,12.72,12.75,61200.0,12.75,12.78,12.72,12.75,61200.0
2006-12-18 11:30:00,12.74,12.76,12.68,12.74,37600.0,12.74,12.76,12.68,12.74,37600.0
2006-12-18 12:00:00,12.73,12.76,12.68,12.76,52800.0,12.73,12.76,12.68,12.76,52800.0
2006-12-18 12:30:00,12.75,12.77,12.74,12.77,65200.0,12.75,12.77,12.74,12.77,65200.0
2006-12-18 13:00:00,12.77,12.77,12.75,12.76,57600.0,12.77,12.77,12.75,12.76,57600.0
2006-12-18 13:30:00,12.76,12.83,12.75,12.8,34800.0,12.76,12.83,12.75,12.8,34800.0
2006-12-18 14:00:00,12.8,12.84,12.8,12.81,189200.0,12.8,12.84,12.8,12.81,189200.0
2006-12-18 14:30:00,12.81,12.84,12.78,12.8,112000.0,12.81,12.84,12.78,12.8,112000.0
2006-12-18 15:00:00,12.79,12.81,12.73,12.76,212400.0,12.79,12.81,12.73,12.76,212400.0
2006-12-18 15:30:00,12.75,12.79,12.74,12.74,190800.0,12.75,12.79,12.74,12.74,190800.0
2006-12-19 09:30:00,12.73,12.73,12.65,12.69,104000.0,12.73,12.73,12.65,12.69,104000.0
2006-12-19 10:00:00,12.69,12.72,12.68,12.69,136800.0,12.69,12.72,12.68,12.69,136800.0
2006-12-19 10:30:00,12.69,12.69,12.67,12.68,81200.0,12.69,12.69,12.67,12.68,81200.0
2006-12-19 11:00:00,12.68,12.72,12.67,12.69,118400.0,12.68,12.72,12.67,12.69,118400.0
2006-12-19 11:30:00,12.68,12.7,12.68,12.69,71600.0,12.68,12.7,12.68,12.69,71600.0
2006-12-19 12:00:00,12.68,12.69,12.66,12.69,70000.0,12.68,12.69,12.66,12.69,70000.0
2006-12-19 12:30:00,12.68,12.72,12.68,12.71,70800.0,12.68,12.72,12.68,12.71,70800.0
2006-12-19 13:00:00,12.7,12.71,12.69,12.7,22400.0,12.7,12.71,12.69,12.7,22400.0
2006-12-19 13:30:00,12.7,12.76,12.7,12.76,182800.0,12.7,12.76,12.7,12.76,182800.0
2006-12-19 14:00:00,12.76,12.8,12.76,12.79,136000.0,12.76,12.8,12.76,12.79,136000.0
2006-12-19 14:30:00,12.79,12.8,12.79,12.8,69600.0,12.79,12.8,12.79,12.8,69600.0
2006-12-19 15:00:00,12.8,12.84,12.8,12.83,86000.0,12.8,12.84,12.8,12.83,86000.0
2006-12-19 15:30:00,12.82,12.83,12.79,12.81,119600.0,12.82,12.83,12.79,12.81,119600.0
2006-12-20 09:30:00,12.78,12.98,12.77,12.97,117600.0,12.78,12.98,12.77,12.97,117600.0
2006-12-20 10:00:00,12.97,13.09,12.97,13.08,179200.0,12.97,13.09,12.97,13.08,179200.0
2006-12-20 10:30:00,13.09,13.18,13.09,13.12,220000.0,13.09,13.18,13.09,13.12,220000.0
2006-12-20 11:00:00,13.13,13.13,13.09,13.12,95600.0,13.13,13.13,13.09,13.12,95600.0
2006-12-20 11:30:00,13.12,13.13,13.09,13.13,117200.0,13.12,13.13,13.09,13.13,117200.0
2006-12-20 12:00:00,13.13,13.16,13.12,13.16,74000.0,13.13,13.16,13.12,13.16,74000.0
2006-12-20 12:30:00,13.15,13.22,13.15,13.21,137600.0,13.15,13.22,13.15,13.21,137600.0
2006-12-20 13:00:00,13.21,13.24,13.15,13.15,84000.0,13.21,13.24,13.15,13.15,84000.0
2006-12-20 13:30:00,13.15,13.15,13.09,13.09,86000.0,13.15,13.15,13.09,13.09,86000.0
2006-12-20 14:00:00,13.09,13.13,13.06,13.11,61200.0,13.09,13.13,13.06,13.11,61200.0
2006-12-20 14:30:00,13.11,13.13,13.09,13.09,83200.0,13.11,13.13,13.09,13.09,83200.0
2006-12-20 15:00:00,13.09,13.1,13.05,13.06,88000.0,13.09,13.1,13.05,13.06,88000.0
2006-12-20 15:30:00,13.06,13.1,13.06,13.1,184400.0,13.06,13.1,13.06,13.1,184400.0
2006-12-21 09:30:00,13.13,13.25,13.11,13.21,134800.0,13.13,13.25,13.11,13.21,134800.0
2006-12-21 10:00:00,13.21,13.22,13.11,13.11,48400.0,13.21,13.22,13.11,13.11,48400.0
2006-12-21 10:30:00,13.1,13.11,13.05,13.05,84000.0,13.1,13.11,13.05,13.05,84000.0
2006-12-21 11:00:00,13.04,13.05,13.02,13.03,59200.0,13.04,13.05,13.02,13.03,59200.0
2006-12-21 11:30:00,13.03,13.08,13.01,13.05,44800.0,13.03,13.08,13.01,13.05,44800.0
2006-12-21 12:00:00,13.05,13.07,13.0,13.02,50000.0,13.05,13.07,13.0,13.02,50000.0
2006-12-21 12:30:00,13.02,13.02,12.92,12.99,58800.0,13.02,13.02,12.92,12.99,58800.0
2006-12-21 13:00:00,12.98,13.01,12.95,12.99,42000.0,12.98,13.01,12.95,12.99,42000.0
2006-12-21 13:30:00,12.99,13.01,12.99,13.01,35600.0,12.99,13.01,12.99,13.01,35600.0
2006-12-21 14:00:00,13.0,13.01,12.94,12.97,127200.0,13.0,13.01,12.94,12.97,127200.0
2006-12-21 14:30:00,12.98,12.99,12.94,12.97,140800.0,12.98,12.99,12.94,12.97,140800.0
2006-12-21 15:00:00,12.96,12.96,12.94,12.94,88800.0,12.96,12.96,12.94,12.94,88800.0
2006-12-21 15:30:00,12.94,13.01,12.94,12.99,360000.0,12.94,13.01,12.94,12.99,360000.0
2006-12-22 09:30:00,12.99,12.99,12.74,12.74,130800.0,12.99,12.99,12.74,12.74,130800.0
2006-12-22 10:00:00,12.74,12.82,12.7,12.78,106000.0,12.74,12.82,12.7,12.78,106000.0
2006-12-22 10:30:00,12.8,12.82,12.71,12.76,163600.0,12.8,12.82,12.71,12.76,163600.0
2006-12-22 11:00:00,12.75,12.76,12.63,12.74,145600.0,12.75,12.76,12.63,12.74,145600.0
2006-12-22 11:30:00,12.73,12.73,12.65,12.69,112000.0,12.73,12.73,12.65,12.69,112000.0
2006-12-22 12:00:00,12.69,12.69,12.67,12.69,63600.0,12.69,12.69,12.67,12.69,63600.0
2006-12-22 12:30:00,12.69,12.73,12.69,12.7,123600.0,12.69,12.73,12.69,12.7,123600.0
2006-12-22 13:00:00,12.71,12.71,12.68,12.7,34800.0,12.71,12.71,12.68,12.7,34800.0
2006-12-22 13:30:00,12.69,12.72,12.69,12.72,21600.0,12.69,12.72,12.69,12.72,21600.0
2006-12-22 14:00:00,12.72,12.72,12.69,12.71,90000.0,12.72,12.72,12.69,12.71,90000.0
2006-12-22 14:30:00,12.7,12.72,12.69,12.7,48800.0,12.7,12.72,12.69,12.7,48800.0
2006-12-22 15:00:00,12.71,12.75,12.69,12.72,93600.0,12.71,12.75,12.69,12.72,93600.0
2006-12-22 15:30:00,12.73,12.77,12.71,12.73,95200.0,12.73,12.77,12.71,12.73,95200.0
2006-12-26 09:30:00,12.79,12.95,12.79,12.87,78800.0,12.79,12.95,12.79,12.87,78800.0
2006-12-26 10:00:00,12.87,12.97,12.87,12.95,55600.0,12.87,12.97,12.87,12.95,55600.0
2006-12-26 10:30:00,12.96,12.97,12.91,12.93,67200.0,12.96,12.97,12.91,12.93,67200.0
2006-12-26 11:00:00,12.93,12.93,12.88,12.91,24000.0,12.93,12.93,12.88,12.91,24000.0
2006-12-26 11:30:00,12.91,12.92,12.88,12.89,18800.0,12.91,12.92,12.88,12.89,18800.0
2006-12-26 12:00:00,12.88,12.88,12.8,12.8,39600.0,12.88,12.88,12.8,12.8,39600.0
2006-12-26 12:30:00,12.8,12.87,12.8,12.84,36400.0,12.8,12.87,12.8,12.84,36400.0
2006-12-26 13:00:00,12.84,12.88,12.82,12.88,15600.0,12.84,12.88,12.82,12.88,15600.0
2006-12-26 13:30:00,12.88,12.89,12.88,12.88,54800.0,12.88,12.89,12.88,12.88,54800.0
2006-12-26 14:00:00,12.88,12.89,12.88,12.88,35600.0,12.88,12.89,12.88,12.88,35600.0
2006-12-26 14:30:00,12.89,12.95,12.89,12.95,37200.0,12.89,12.95,12.89,12.95,37200.0
2006-12-26 15:00:00,12.94,13.0,12.92,12.92,136400.0,12.94,13.0,12.92,12.92,136400.0
2006-12-26 15:30:00,12.92,13.03,12.92,12.98,118000.0,12.92,13.03,12.92,12.98,118000.0
2006-12-27 09:30:00,13.06,13.11,12.94,13.01,96000.0,13.06,13.11,12.94,13.01,96000.0
2006-12-27 10:00:00,13.01,13.08,12.94,12.97,33200.0,13.01,13.08,12.94,12.97,33200.0
2006-12-27 10:30:00,12.98,12.98,12.95,12.97,42000.0,12.98,12.98,12.95,12.97,42000.0
2006-12-27 11:00:00,12.98,13.04,12.95,12.97,46800.0,12.98,13.04,12.95,12.97,46800.0
2006-12-27 11:30:00,12.97,12.97,12.93,12.94,61200.0,12.97,12.97,12.93,12.94,61200.0
2006-12-27 12:00:00,12.94,12.95,12.9,12.91,42000.0,12.94,12.95,12.9,12.91,42000.0
2006-12-27 12:30:00,12.91,12.93,12.9,12.92,22000.0,12.91,12.93,12.9,12.92,22000.0
2006-12-27 13:00:00,12.92,12.93,12.88,12.89,31200.0,12.92,12.93,12.88,12.89,31200.0
2006-12-27 13:30:00,12.9,12.93,12.89,12.91,24800.0,12.9,12.93,12.89,12.91,24800.0
2006-12-27 14:00:00,12.91,12.97,12.9,12.96,45200.0,12.91,12.97,12.9,12.96,45200.0
2006-12-27 14:30:00,12.97,13.03,12.96,13.02,47600.0,12.97,13.03,12.96,13.02,47600.0
2006-12-27 15:00:00,13.02,13.03,12.99,13.02,46000.0,13.02,13.03,12.99,13.02,46000.0
2006-12-27 15:30:00,13.01,13.05,13.0,13.03,81600.0,13.01,13.05,13.0,13.03,81600.0
2006-12-28 09:30:00,13.06,13.11,13.0,13.05,84400.0,13.06,13.11,13.0,13.05,84400.0
2006-12-28 10:00:00,13.03,13.06,13.0,13.02,47200.0,13.03,13.06,13.0,13.02,47200.0
2006-12-28 10:30:00,13.03,13.11,13.02,13.08,50400.0,13.03,13.11,13.02,13.08,50400.0
2006-12-28 11:00:00,13.06,13.07,13.01,13.07,41200.0,13.06,13.07,13.01,13.07,41200.0
2006-12-28 11:30:00,13.08,13.08,12.97,12.97,52400.0,13.08,13.08,12.97,12.97,52400.0
2006-12-28 12:00:00,12.97,13.0,12.97,12.98,27200.0,12.97,13.0,12.97,12.98,27200.0
2006-12-28 12:30:00,12.98,13.06,12.98,13.06,27600.0,12.98,13.06,12.98,13.06,27600.0
2006-12-28 13:00:00,13.06,13.06,13.0,13.0,14000.0,13.06,13.06,13.0,13.0,14000.0
2006-12-28 13:30:00,13.01,13.02,12.98,12.99,19200.0,13.01,13.02,12.98,12.99,19200.0
2006-12-28 14:00:00,12.98,13.03,12.98,13.01,29200.0,12.98,13.03,12.98,13.01,29200.0
2006-12-28 14:30:00,13.0,13.02,12.98,12.99,50800.0,13.0,13.02,12.98,12.99,50800.0
2006-12-28 15:00:00,12.99,13.02,12.96,12.96,67600.0,12.99,13.02,12.96,12.96,67600.0
2006-12-28 15:30:00,12.95,13.01,12.94,12.99,80800.0,12.95,13.01,12.94,12.99,80800.0
2006-12-29 09:30:00,12.88,12.96,12.88,12.94,50800.0,12.88,12.96,12.88,12.94,50800.0
2006-12-29 10:00:00,12.94,12.96,12.92,12.92,78000.0,12.94,12.96,12.92,12.92,78000.0
2006-12-29 10:30:00,12.92,12.93,12.9,12.91,69600.0,12.92,12.93,12.9,12.91,69600.0
2006-12-29 11:00:00,12.91,12.91,12.9,12.91,42800.0,12.91,12.91,12.9,12.91,42800.0
2006-12-29 11:30:00,12.9,12.93,12.9,12.92,20400.0,12.9,12.93,12.9,12.92,20400.0
2006-12-29 12:00:00,12.93,12.93,12.91,12.91,26400.0,12.93,12.93,12.91,12.91,26400.0
2006-12-29 12:30:00,12.91,12.91,12.88,12.88,43200.0,12.91,12.91,12.88,12.88,43200.0
2006-12-29 13:00:00,12.88,12.88,12.86,12.86,32400.0,12.88,12.88,12.86,12.86,32400.0
2006-12-29 13:30:00,12.86,12.87,12.85,12.85,12400.0,12.86,12.87,12.85,12.85,12400.0
2006-12-29 14:00:00,12.85,12.86,12.8,12.8,22000.0,12.85,12.86,12.8,12.8,22000.0
2006-12-29 14:30:00,12.8,12.8,12.76,12.76,47200.0,12.8,12.8,12.76,12.76,47200.0
2006-12-29 15:00:00,12.77,12.77,12.72,12.72,63200.0,12.77,12.77,12.72,12.72,63200.0
2006-12-29 15:30:00,12.72,12.74,12.68,12.69,160000.0,12.72,12.74,12.68,12.69,160000.0
2007-01-03 09:30:00,12.67,12.71,12.48,12.6,312400.0,12.67,12.71,12.48,12.6,312400.0
2007-01-03 10:00:00,12.61,12.78,12.6,12.73,138000.0,12.61,12.78,12.6,12.73,138000.0
2007-01-03 10:30:00,12.73,12.81,12.72,12.81,131200.0,12.73,12.81,12.72,12.81,131200.0
2007-01-03 11:00:00,12.81,12.88,12.8,12.82,80800.0,12.81,12.88,12.8,12.82,80800.0
2007-01-03 11:30:00,12.83,12.88,12.79,12.88,93600.0,12.83,12.88,12.79,12.88,93600.0
2007-01-03 12:00:00,12.87,12.91,12.86,12.9,106000.0,12.87,12.91,12.86,12.9,106000.0
2007-01-03 12:30:00,12.9,12.96,12.9,12.95,101200.0,12.9,12.96,12.9,12.95,101200.0
2007-01-03 13:00:00,12.95,12.97,12.92,12.92,71600.0,12.95,12.97,12.92,12.92,71600.0
2007-01-03 13:30:00,12.92,12.97,12.88,12.94,80800.0,12.92,12.97,12.88,12.94,80800.0
2007-01-03 14:00:00,12.95,12.97,12.8,12.85,145200.0,12.95,12.97,12.8,12.85,145200.0
2007-01-03 14:30:00,12.85,12.88,12.8,12.81,234400.0,12.85,12.88,12.8,12.81,234400.0
2007-01-03 15:00:00,12.81,12.88,12.81,12.88,190800.0,12.81,12.88,12.81,12.88,190800.0
2007-01-03 15:30:00,12.87,12.92,12.84,12.88,369200.0,12.87,12.92,12.84,12.88,369200.0
2007-01-04 09:30:00,12.9,13.04,12.9,13.03,124400.0,12.9,13.04,12.9,13.03,124400.0
2007-01-04 10:00:00,13.02,13.05,12.95,12.98,70000.0,13.02,13.05,12.95,12.98,70000.0
2007-01-04 10:30:00,12.98,13.12,12.96,13.04,264400.0,12.98,13.12,12.96,13.04,264400.0
2007-01-04 11:00:00,13.03,13.08,12.97,13.08,160800.0,13.03,13.08,12.97,13.08,160800.0
2007-01-04 11:30:00,13.06,13.09,12.99,12.99,210800.0,13.06,13.09,12.99,12.99,210800.0
2007-01-04 12:00:00,13.0,13.09,12.99,13.07,98400.0,13.0,13.09,12.99,13.07,98400.0
2007-01-04 12:30:00,13.08,13.13,13.06,13.11,121600.0,13.08,13.13,13.06,13.11,121600.0
2007-01-04 13:00:00,13.08,13.09,13.03,13.06,187200.0,13.08,13.09,13.03,13.06,187200.0
2007-01-04 13:30:00,13.06,13.07,13.02,13.04,164400.0,13.06,13.07,13.02,13.04,164400.0
2007-01-04 14:00:00,13.04,13.1,13.02,13.06,165600.0,13.04,13.1,13.02,13.06,165600.0
2007-01-04 14:30:00,13.06,13.11,13.02,13.11,311200.0,13.06,13.11,13.02,13.11,311200.0
2007-01-04 15:00:00,13.11,13.18,13.06,13.18,284800.0,13.11,13.18,13.06,13.18,284800.0
2007-01-04 15:30:00,13.18,13.3,13.18,13.25,429200.0,13.18,13.3,13.18,13.25,429200.0
2007-01-05 09:30:00,13.2,13.4,13.2,13.35,330000.0,13.2,13.4,13.2,13.35,330000.0
2007-01-05 10:00:00,13.35,13.49,13.35,13.48,248800.0,13.35,13.49,13.35,13.48,248800.0
2007-01-05 10:30:00,13.47,13.59,13.43,13.55,330800.0,13.47,13.59,13.43,13.55,330800.0
2007-01-05 11:00:00,13.54,13.58,13.5,13.54,250000.0,13.54,13.58,13.5,13.54,250000.0
2007-01-05 11:30:00,13.54,13.58,13.53,13.56,201200.0,13.54,13.58,13.53,13.56,201200.0
2007-01-05 12:00:00,13.56,13.61,13.56,13.58,139600.0,13.56,13.61,13.56,13.58,139600.0
2007-01-05 12:30:00,13.58,13.58,13.44,13.47,152000.0,13.58,13.58,13.44,13.47,152000.0
2007-01-05 13:00:00,13.47,13.48,13.39,13.47,73600.0,13.47,13.48,13.39,13.47,73600.0
2007-01-05 13:30:00,13.47,13.5,13.4,13.49,66400.0,13.47,13.5,13.4,13.49,66400.0
2007-01-05 14:00:00,13.49,13.52,13.44,13.44,128400.0,13.49,13.52,13.44,13.44,128400.0
2007-01-05 14:30:00,13.44,13.47,13.4,13.4,70800.0,13.44,13.47,13.4,13.4,70800.0
2007-01-05 15:00:00,13.4,13.42,13.35,13.42,132800.0,13.4,13.42,13.35,13.42,132800.0
2007-01-05 15:30:00,13.42,13.42,13.38,13.41,115200.0,13.42,13.42,13.38,13.41,115200.0
2007-01-08 09:30:00,13.37,13.39,13.11,13.13,132000.0,13.37,13.39,13.11,13.13,132000.0
2007-01-08 10:00:00,13.12,13.22,13.02,13.1,117600.0,13.12,13.22,13.02,13.1,117600.0
2007-01-08 10:30:00,13.07,13.13,13.07,13.12,76400.0,13.07,13.13,13.07,13.12,76400.0
2007-01-08 11:00:00,13.12,13.2,13.11,13.2,46000.0,13.12,13.2,13.11,13.2,46000.0
2007-01-08 11:30:00,13.2,13.3,13.17,13.29,63200.0,13.2,13.3,13.17,13.29,63200.0
2007-01-08 12:00:00,13.29,13.3,13.24,13.25,46400.0,13.29,13.3,13.24,13.25,46400.0
2007-01-08 12:30:00,13.23,13.24,13.17,13.19,43200.0,13.23,13.24,13.17,13.19,43200.0
2007-01-08 13:00:00,13.18,13.24,13.17,13.19,34000.0,13.18,13.24,13.17,13.19,34000.0
2007-01-08 13:30:00,13.18,13.23,13.18,13.22,32400.0,13.18,13.23,13.18,13.22,32400.0
2007-01-08 14:00:00,13.2,13.25,13.18,13.23,28000.0,13.2,13.25,13.18,13.23,28000.0
2007-01-08 14:30:00,13.23,13.24,13.21,13.21,26400.0,13.23,13.24,13.21,13.21,26400.0
2007-01-08 15:00:00,13.21,13.27,13.21,13.25,45200.0,13.21,13.27,13.21,13.25,45200.0
2007-01-08 15:30:00,13.25,13.28,13.24,13.27,73200.0,13.25,13.28,13.24,13.27,73200.0
2007-01-09 09:30:00,13.21,13.31,13.13,13.13,105600.0,13.21,13.31,13.13,13.13,105600.0
2007-01-09 10:00:00,13.13,13.15,13.04,13.15,108000.0,13.13,13.15,13.04,13.15,108000.0
2007-01-09 10:30:00,13.13,13.22,13.12,13.19,43200.0,13.13,13.22,13.12,13.19,43200.0
2007-01-09 11:00:00,13.19,13.2,13.11,13.13,52400.0,13.19,13.2,13.11,13.13,52400.0
2007-01-09 11:30:00,13.14,13.17,13.12,13.15,41200.0,13.14,13.17,13.12,13.15,41200.0
2007-01-09 12:00:00,13.15,13.22,13.15,13.19,72800.0,13.15,13.22,13.15,13.19,72800.0
2007-01-09 12:30:00,13.2,13.28,13.19,13.28,36400.0,13.2,13.28,13.19,13.28,36400.0
2007-01-09 13:00:00,13.27,13.36,13.27,13.3,91200.0,13.27,13.36,13.27,13.3,91200.0
2007-01-09 13:30:00,13.3,13.37,13.3,13.31,55600.0,13.3,13.37,13.3,13.31,55600.0
2007-01-09 14:00:00,13.31,13.36,13.3,13.3,40400.0,13.31,13.36,13.3,13.3,40400.0
2007-01-09 14:30:00,13.31,13.38,13.28,13.36,88400.0,13.31,13.38,13.28,13.36,88400.0
2007-01-09 15:00:00,13.37,13.39,13.35,13.37,62400.0,13.37,13.39,13.35,13.37,62400.0
2007-01-09 15:30:00,13.37,13.39,13.35,13.37,120000.0,13.37,13.39,13.35,13.37,120000.0
2007-01-10 09:30:00,13.27,13.3,13.1,13.16,68000.0,13.27,13.3,13.1,13.16,68000.0
2007-01-10 10:00:00,13.15,13.22,13.14,13.16,94000.0,13.15,13.22,13.14,13.16,94000.0
2007-01-10 10:30:00,13.15,13.31,13.15,13.26,143600.0,13.15,13.31,13.15,13.26,143600.0
2007-01-10 11:00:00,13.26,13.28,13.18,13.19,95200.0,13.26,13.28,13.18,13.19,95200.0
2007-01-10 11:30:00,13.19,13.24,13.14,13.24,59600.0,13.19,13.24,13.14,13.24,59600.0
2007-01-10 12:00:00,13.24,13.24,13.18,13.19,34400.0,13.24,13.24,13.18,13.19,34400.0
2007-01-10 12:30:00,13.19,13.22,13.19,13.21,52400.0,13.19,13.22,13.19,13.21,52400.0
2007-01-10 13:00:00,13.21,13.22,13.19,13.2,36400.0,13.21,13.22,13.19,13.2,36400.0
2007-01-10 13:30:00,13.2,13.22,13.18,13.2,64800.0,13.2,13.22,13.18,13.2,64800.0
2007-01-10 14:00:00,13.2,13.25,13.18,13.25,176400.0,13.2,13.25,13.18,13.25,176400.0
2007-01-10 14:30:00,13.25,13.26,13.17,13.23,64400.0,13.25,13.26,13.17,13.23,64400.0
2007-01-10 15:00:00,13.23,13.3,13.23,13.26,90800.0,13.23,13.3,13.23,13.26,90800.0
2007-01-10 15:30:00,13.26,13.31,13.25,13.3,263600.0,13.26,13.31,13.25,13.3,263600.0
2007-01-11 09:30:00,13.21,13.49,13.21,13.45,134800.0,13.21,13.49,13.21,13.45,134800.0
2007-01-11 10:00:00,13.46,13.56,13.41,13.49,135200.0,13.46,13.56,13.41,13.49,135200.0
2007-01-11 10:30:00,13.51,13.61,13.49,13.57,194400.0,13.51,13.61,13.49,13.57,194400.0
2007-01-11 11:00:00,13.56,13.71,13.56,13.7,170800.0,13.56,13.71,13.56,13.7,170800.0
2007-01-11 11:30:00,13.69,13.73,13.67,13.7,151200.0,13.69,13.73,13.67,13.7,151200.0
2007-01-11 12:00:00,13.7,13.72,13.67,13.7,361200.0,13.7,13.72,13.67,13.7,361200.0
2007-01-11 12:30:00,13.71,13.72,13.68,13.7,174800.0,13.71,13.72,13.68,13.7,174800.0
2007-01-11 13:00:00,13.7,13.7,13.63,13.64,137200.0,13.7,13.7,13.63,13.64,137200.0
2007-01-11 13:30:00,13.63,13.67,13.63,13.67,116800.0,13.63,13.67,13.63,13.67,116800.0
2007-01-11 14:00:00,13.66,13.66,13.63,13.64,157200.0,13.66,13.66,13.63,13.64,157200.0
2007-01-11 14:30:00,13.64,13.69,13.63,13.69,174000.0,13.64,13.69,13.63,13.69,174000.0
2007-01-11 15:00:00,13.69,13.71,13.68,13.7,124000.0,13.69,13.71,13.68,13.7,124000.0
2007-01-11 15:30:00,13.71,13.72,13.68,13.7,171600.0,13.71,13.72,13.68,13.7,171600.0
2007-01-12 09:30:00,13.62,13.7,13.59,13.6,185600.0,13.62,13.7,13.59,13.6,185600.0
2007-01-12 10:00:00,13.6,13.61,13.49,13.55,153600.0,13.6,13.61,13.49,13.55,153600.0
2007-01-12 10:30:00,13.53,13.56,13.49,13.56,121600.0,13.53,13.56,13.49,13.56,121600.0
2007-01-12 11:00:00,13.57,13.6,13.54,13.59,98400.0,13.57,13.6,13.54,13.59,98400.0
2007-01-12 11:30:00,13.56,13.59,13.55,13.58,75600.0,13.56,13.59,13.55,13.58,75600.0
2007-01-12 12:00:00,13.58,13.59,13.55,13.55,211200.0,13.58,13.59,13.55,13.55,211200.0
2007-01-12 12:30:00,13.58,13.59,13.55,13.56,70400.0,13.58,13.59,13.55,13.56,70400.0
2007-01-12 13:00:00,13.56,13.56,13.55,13.56,42800.0,13.56,13.56,13.55,13.56,42800.0
2007-01-12 13:30:00,13.56,13.57,13.55,13.56,54400.0,13.56,13.57,13.55,13.56,54400.0
2007-01-12 14:00:00,13.56,13.56,13.55,13.55,39600.0,13.56,13.56,13.55,13.55,39600.0
2007-01-12 14:30:00,13.55,13.58,13.54,13.56,198000.0,13.55,13.58,13.54,13.56,198000.0
2007-01-12 15:00:00,13.56,13.67,13.55,13.62,194800.0,13.56,13.67,13.55,13.62,194800.0
2007-01-12 15:30:00,13.62,13.75,13.62,13.75,410800.0,13.62,13.75,13.62,13.75,410800.0
2007-01-16 09:30:00,13.75,13.8,13.72,13.79,127600.0,13.75,13.8,13.72,13.79,127600.0
2007-01-16 10:00:00,13.79,13.79,13.72,13.75,200000.0,13.79,13.79,13.72,13.75,200000.0
2007-01-16 10:30:00,13.74,13.75,13.55,13.57,138800.0,13.74,13.75,13.55,13.57,138800.0
2007-01-16 11:00:00,13.58,13.69,13.58,13.64,62800.0,13.58,13.69,13.58,13.64,62800.0
2007-01-16 11:30:00,13.63,13.72,13.63,13.64,47200.0,13.63,13.72,13.63,13.64,47200.0
2007-01-16 12:00:00,13.64,13.73,13.64,13.72,54000.0,13.64,13.73,13.64,13.72,54000.0
2007-01-16 12:30:00,13.73,13.74,13.59,13.59,69200.0,13.73,13.74,13.59,13.59,69200.0
2007-01-16 13:00:00,13.59,13.64,13.58,13.63,89600.0,13.59,13.64,13.58,13.63,89600.0
2007-01-16 13:30:00,13.63,13.63,13.56,13.57,58400.0,13.63,13.63,13.56,13.57,58400.0
2007-01-16 14:00:00,13.57,13.57,13.54,13.54,99600.0,13.57,13.57,13.54,13.54,99600.0
2007-01-16 14:30:00,13.53,13.55,13.49,13.49,97200.0,13.53,13.55,13.49,13.49,97200.0
2007-01-16 15:00:00,13.51,13.51,13.47,13.49,85200.0,13.51,13.51,13.47,13.49,85200.0
2007-01-16 15:30:00,13.5,13.56,13.49,13.54,108000.0,13.5,13.56,13.49,13.54,108000.0
2007-01-17 09:30:00,13.56,13.56,13.46,13.54,111600.0,13.56,13.56,13.46,13.54,111600.0
2007-01-17 10:00:00,13.54,13.54,13.5,13.52,103600.0,13.54,13.54,13.5,13.52,103600.0
2007-01-17 10:30:00,13.52,13.53,13.49,13.53,72400.0,13.52,13.53,13.49,13.53,72400.0
2007-01-17 11:00:00,13.54,13.58,13.53,13.54,62000.0,13.54,13.58,13.53,13.54,62000.0
2007-01-17 11:30:00,13.54,13.6,13.53,13.59,56400.0,13.54,13.6,13.53,13.59,56400.0
2007-01-17 12:00:00,13.59,13.7,13.58,13.66,75200.0,13.59,13.7,13.58,13.66,75200.0
2007-01-17 12:30:00,13.66,13.75,13.66,13.74,52400.0,13.66,13.75,13.66,13.74,52400.0
2007-01-17 13:00:00,13.74,13.76,13.72,13.74,39600.0,13.74,13.76,13.72,13.74,39600.0
2007-01-17 13:30:00,13.73,13.77,13.72,13.74,60000.0,13.73,13.77,13.72,13.74,60000.0
2007-01-17 14:00:00,13.74,13.77,13.72,13.72,60000.0,13.74,13.77,13.72,13.72,60000.0
2007-01-17 14:30:00,13.72,13.77,13.69,13.72,107600.0,13.72,13.77,13.69,13.72,107600.0
2007-01-17 15:00:00,13.72,13.76,13.65,13.75,132000.0,13.72,13.76,13.65,13.75,132000.0
2007-01-17 15:30:00,13.75,13.8,13.74,13.77,229600.0,13.75,13.8,13.74,13.77,229600.0
2007-01-18 09:30:00,13.91,13.94,13.8,13.81,405200.0,13.91,13.94,13.8,13.81,405200.0
2007-01-18 10:00:00,13.81,13.81,13.64,13.74,82400.0,13.81,13.81,13.64,13.74,82400.0
2007-01-18 10:30:00,13.74,13.74,13.58,13.59,96400.0,13.74,13.74,13.58,13.59,96400.0
2007-01-18 11:00:00,13.59,13.59,13.5,13.55,258800.0,13.59,13.59,13.5,13.55,258800.0
2007-01-18 11:30:00,13.55,13.56,13.51,13.55,108000.0,13.55,13.56,13.51,13.55,108000.0
2007-01-18 12:00:00,13.55,13.63,13.5,13.53,182800.0,13.55,13.63,13.5,13.53,182800.0
2007-01-18 12:30:00,13.54,13.54,13.49,13.5,68800.0,13.54,13.54,13.49,13.5,68800.0
2007-01-18 13:00:00,13.51,13.51,13.44,13.46,170000.0,13.51,13.51,13.44,13.46,170000.0
2007-01-18 13:30:00,13.47,13.51,13.46,13.5,53200.0,13.47,13.51,13.46,13.5,53200.0
2007-01-18 14:00:00,13.5,13.5,13.47,13.47,128800.0,13.5,13.5,13.47,13.47,128800.0
2007-01-18 14:30:00,13.47,13.5,13.44,13.47,69600.0,13.47,13.5,13.44,13.47,69600.0
2007-01-18 15:00:00,13.48,13.48,13.45,13.47,120000.0,13.48,13.48,13.45,13.47,120000.0
2007-01-18 15:30:00,13.47,13.49,13.43,13.44,160800.0,13.47,13.49,13.43,13.44,160800.0
2007-01-19 09:30:00,13.49,13.51,13.42,13.43,97200.0,13.49,13.51,13.42,13.43,97200.0
2007-01-19 10:00:00,13.44,13.5,13.41,13.44,32400.0,13.44,13.5,13.41,13.44,32400.0
2007-01-19 10:30:00,13.45,13.52,13.43,13.5,88800.0,13.45,13.52,13.43,13.5,88800.0
2007-01-19 11:00:00,13.51,13.54,13.48,13.5,41200.0,13.51,13.54,13.48,13.5,41200.0
2007-01-19 11:30:00,13.5,13.5,13.46,13.49,41600.0,13.5,13.5,13.46,13.49,41600.0
2007-01-19 12:00:00,13.49,13.52,13.46,13.46,42400.0,13.49,13.52,13.46,13.46,42400.0
2007-01-19 12:30:00,13.46,13.48,13.44,13.45,53200.0,13.46,13.48,13.44,13.45,53200.0
2007-01-19 13:00:00,13.46,13.49,13.45,13.49,33200.0,13.46,13.49,13.45,13.49,33200.0
2007-01-19 13:30:00,13.49,13.5,13.49,13.5,26400.0,13.49,13.5,13.49,13.5,26400.0
2007-01-19 14:00:00,13.5,13.52,13.47,13.47,37600.0,13.5,13.52,13.47,13.47,37600.0
2007-01-19 14:30:00,13.47,13.49,13.42,13.44,236800.0,13.47,13.49,13.42,13.44,236800.0
2007-01-19 15:00:00,13.45,13.5,13.43,13.49,78800.0,13.45,13.5,13.43,13.49,78800.0
2007-01-19 15:30:00,13.49,13.51,13.47,13.49,140800.0,13.49,13.51,13.47,13.49,140800.0
2007-01-22 09:30:00,13.51,13.52,13.36,13.38,117200.0,13.51,13.52,13.36,13.38,117200.0
2007-01-22 10:00:00,13.37,13.37,13.25,13.28,105600.0,13.37,13.37,13.25,13.28,105600.0
2007-01-22 10:30:00,13.28,13.3,13.24,13.3,56800.0,13.28,13.3,13.24,13.3,56800.0
2007-01-22 11:00:00,13.29,13.3,13.25,13.29,48800.0,13.29,13.3,13.25,13.29,48800.0
2007-01-22 11:30:00,13.29,13.3,13.26,13.26,30000.0,13.29,13.3,13.26,13.26,30000.0
2007-01-22 12:00:00,13.26,13.3,13.26,13.29,59200.0,13.26,13.3,13.26,13.29,59200.0
2007-01-22 12:30:00,13.28,13.29,13.25,13.26,53600.0,13.28,13.29,13.25,13.26,53600.0
2007-01-22 13:00:00,13.26,13.29,13.25,13.28,33600.0,13.26,13.29,13.25,13.28,33600.0
2007-01-22 13:30:00,13.3,13.3,13.28,13.3,45600.0,13.3,13.3,13.28,13.3,45600.0
2007-01-22 14:00:00,13.3,13.38,13.28,13.32,186000.0,13.3,13.38,13.28,13.32,186000.0
2007-01-22 14:30:00,13.32,13.32,13.27,13.3,100400.0,13.32,13.32,13.27,13.3,100400.0
2007-01-22 15:00:00,13.3,13.33,13.24,13.26,125200.0,13.3,13.33,13.24,13.26,125200.0
2007-01-22 15:30:00,13.26,13.32,13.22,13.28,202400.0,13.26,13.32,13.22,13.28,202400.0
2007-01-23 09:30:00,13.23,13.32,13.23,13.32,77600.0,13.23,13.32,13.23,13.32,77600.0
2007-01-23 10:00:00,13.31,13.34,13.19,13.23,77200.0,13.31,13.34,13.19,13.23,77200.0
2007-01-23 10:30:00,13.24,13.27,13.23,13.25,58400.0,13.24,13.27,13.23,13.25,58400.0
2007-01-23 11:00:00,13.24,13.35,13.24,13.33,68000.0,13.24,13.35,13.24,13.33,68000.0
2007-01-23 11:30:00,13.33,13.38,13.31,13.37,45200.0,13.33,13.38,13.31,13.37,45200.0
2007-01-23 12:00:00,13.37,13.38,13.36,13.38,29600.0,13.37,13.38,13.36,13.38,29600.0
2007-01-23 12:30:00,13.37,13.4,13.36,13.4,36000.0,13.37,13.4,13.36,13.4,36000.0
2007-01-23 13:00:00,13.4,13.4,13.34,13.37,58400.0,13.4,13.4,13.34,13.37,58400.0
2007-01-23 13:30:00,13.37,13.42,13.37,13.4,65200.0,13.37,13.42,13.37,13.4,65200.0
2007-01-23 14:00:00,13.4,13.41,13.34,13.41,56000.0,13.4,13.41,13.34,13.41,56000.0
2007-01-23 14:30:00,13.41,13.41,13.29,13.33,68000.0,13.41,13.41,13.29,13.33,68000.0
2007-01-23 15:00:00,13.33,13.34,13.28,13.29,123200.0,13.33,13.34,13.28,13.29,123200.0
2007-01-23 15:30:00,13.29,13.31,13.29,13.3,121200.0,13.29,13.31,13.29,13.3,121200.0
2007-01-24 09:30:00,13.26,13.33,13.23,13.25,248000.0,13.26,13.33,13.23,13.25,248000.0
2007-01-24 10:00:00,13.25,13.26,13.2,13.21,145600.0,13.25,13.26,13.2,13.21,145600.0
2007-01-24 10:30:00,13.22,13.29,13.22,13.29,86000.0,13.22,13.29,13.22,13.29,86000.0
2007-01-24 11:00:00,13.29,13.29,13.26,13.26,76800.0,13.29,13.29,13.26,13.26,76800.0
2007-01-24 11:30:00,13.26,13.26,13.26,13.26,39200.0,13.26,13.26,13.26,13.26,39200.0
2007-01-24 12:00:00,13.26,13.31,13.26,13.31,58800.0,13.26,13.31,13.26,13.31,58800.0
2007-01-24 12:30:00,13.31,13.34,13.31,13.34,40000.0,13.31,13.34,13.31,13.34,40000.0
2007-01-24 13:00:00,13.33,13.35,13.32,13.34,22800.0,13.33,13.35,13.32,13.34,22800.0
2007-01-24 13:30:00,13.34,13.37,13.32,13.32,89200.0,13.34,13.37,13.32,13.32,89200.0
2007-01-24 14:00:00,13.32,13.33,13.3,13.3,70800.0,13.32,13.33,13.3,13.3,70800.0
2007-01-24 14:30:00,13.3,13.37,13.3,13.34,70400.0,13.3,13.37,13.3,13.34,70400.0
2007-01-24 15:00:00,13.34,13.41,13.34,13.4,57200.0,13.34,13.41,13.34,13.4,57200.0
2007-01-24 15:30:00,13.4,13.44,13.4,13.44,90000.0,13.4,13.44,13.4,13.44,90000.0
2007-01-25 09:30:00,13.44,13.51,13.38,13.49,75200.0,13.44,13.51,13.38,13.49,75200.0
2007-01-25 10:00:00,13.49,13.49,13.46,13.46,66000.0,13.49,13.49,13.46,13.46,66000.0
2007-01-25 10:30:00,13.46,13.48,13.43,13.43,88400.0,13.46,13.48,13.43,13.43,88400.0
2007-01-25 11:00:00,13.43,13.43,13.39,13.39,26000.0,13.43,13.43,13.39,13.39,26000.0
2007-01-25 11:30:00,13.39,13.39,13.36,13.36,28800.0,13.39,13.39,13.36,13.36,28800.0
2007-01-25 12:00:00,13.35,13.35,13.26,13.28,42400.0,13.35,13.35,13.26,13.28,42400.0
2007-01-25 12:30:00,13.28,13.3,13.27,13.28,39600.0,13.28,13.3,13.27,13.28,39600.0
2007-01-25 13:00:00,13.26,13.28,13.26,13.27,25200.0,13.26,13.28,13.26,13.27,25200.0
2007-01-25 13:30:00,13.27,13.28,13.24,13.26,30400.0,13.27,13.28,13.24,13.26,30400.0
2007-01-25 14:00:00,13.26,13.26,13.24,13.25,40000.0,13.26,13.26,13.24,13.25,40000.0
2007-01-25 14:30:00,13.25,13.27,13.18,13.2,83200.0,13.25,13.27,13.18,13.2,83200.0
2007-01-25 15:00:00,13.2,13.22,13.16,13.21,104400.0,13.2,13.22,13.16,13.21,104400.0
2007-01-25 15:30:00,13.22,13.26,13.17,13.25,197200.0,13.22,13.26,13.17,13.25,197200.0
2007-01-26 09:30:00,13.41,13.93,13.35,13.79,1091600.0,13.41,13.93,13.35,13.79,1091600.0
2007-01-26 10:00:00,13.79,13.88,13.59,13.68,624000.0,13.79,13.88,13.59,13.68,624000.0
2007-01-26 10:30:00,13.68,13.81,13.68,13.74,506800.0,13.68,13.81,13.68,13.74,506800.0
2007-01-26 11:00:00,13.75,13.88,13.71,13.85,289200.0,13.75,13.88,13.71,13.85,289200.0
2007-01-26 11:30:00,13.85,14.06,13.82,14.06,496000.0,13.85,14.06,13.82,14.06,496000.0
2007-01-26 12:00:00,14.06,14.33,14.02,14.18,592800.0,14.06,14.33,14.02,14.18,592800.0
2007-01-26 12:30:00,14.21,14.26,14.08,14.23,172000.0,14.21,14.26,14.08,14.23,172000.0
2007-01-26 13:00:00,14.21,14.22,14.12,14.18,131200.0,14.21,14.22,14.12,14.18,131200.0
2007-01-26 13:30:00,14.18,14.31,14.18,14.26,201200.0,14.18,14.31,14.18,14.26,201200.0
2007-01-26 14:00:00,14.26,14.27,14.17,14.18,233600.0,14.26,14.27,14.17,14.18,233600.0
2007-01-26 14:30:00,14.19,14.22,14.13,14.19,177200.0,14.19,14.22,14.13,14.19,177200.0
2007-01-26 15:00:00,14.19,14.25,14.12,14.22,305200.0,14.19,14.25,14.12,14.22,305200.0
2007-01-26 15:30:00,14.22,14.24,14.13,14.13,671200.0,14.22,14.24,14.13,14.13,671200.0
2007-01-29 09:30:00,14.11,14.23,14.09,14.17,215600.0,14.11,14.23,14.09,14.17,215600.0
2007-01-29 10:00:00,14.17,14.23,14.11,14.12,128000.0,14.17,14.23,14.11,14.12,128000.0
2007-01-29 10:30:00,14.13,14.16,14.1,14.12,88400.0,14.13,14.16,14.1,14.12,88400.0
2007-01-29 11:00:00,14.12,14.18,14.1,14.15,115200.0,14.12,14.18,14.1,14.15,115200.0
2007-01-29 11:30:00,14.15,14.22,14.12,14.15,85600.0,14.15,14.22,14.12,14.15,85600.0
2007-01-29 12:00:00,14.15,14.2,14.15,14.17,110800.0,14.15,14.2,14.15,14.17,110800.0
2007-01-29 12:30:00,14.17,14.17,14.12,14.15,147200.0,14.17,14.17,14.12,14.15,147200.0
2007-01-29 13:00:00,14.15,14.16,14.04,14.04,80000.0,14.15,14.16,14.04,14.04,80000.0
2007-01-29 13:30:00,14.04,14.06,13.97,13.99,115200.0,14.04,14.06,13.97,13.99,115200.0
2007-01-29 14:00:00,14.0,14.07,13.99,14.06,93200.0,14.0,14.07,13.99,14.06,93200.0
2007-01-29 14:30:00,14.06,14.1,13.99,14.04,116800.0,14.06,14.1,13.99,14.04,116800.0
2007-01-29 15:00:00,14.04,14.06,13.99,14.03,178800.0,14.04,14.06,13.99,14.03,178800.0
2007-01-29 15:30:00,14.02,14.06,13.99,14.05,287200.0,14.02,14.06,13.99,14.05,287200.0
2007-01-30 09:30:00,13.97,14.05,13.96,14.01,276800.0,13.97,14.05,13.96,14.01,276800.0
2007-01-30 10:00:00,14.0,14.13,13.97,14.13,158000.0,14.0,14.13,13.97,14.13,158000.0
2007-01-30 10:30:00,14.14,14.16,14.0,14.05,108400.0,14.14,14.16,14.0,14.05,108400.0
2007-01-30 11:00:00,14.05,14.05,14.0,14.0,56000.0,14.05,14.05,14.0,14.0,56000.0
2007-01-30 11:30:00,14.0,14.03,13.97,13.98,123600.0,14.0,14.03,13.97,13.98,123600.0
2007-01-30 12:00:00,13.98,14.02,13.96,13.99,45600.0,13.98,14.02,13.96,13.99,45600.0
2007-01-30 12:30:00,13.98,14.01,13.97,14.0,47200.0,13.98,14.01,13.97,14.0,47200.0
2007-01-30 13:00:00,14.0,14.01,13.99,14.01,38800.0,14.0,14.01,13.99,14.01,38800.0
2007-01-30 13:30:00,14.0,14.07,14.0,14.06,80400.0,14.0,14.07,14.0,14.06,80400.0
2007-01-30 14:00:00,14.06,14.06,14.01,14.03,61200.0,14.06,14.06,14.01,14.03,61200.0
2007-01-30 14:30:00,14.03,14.08,14.03,14.07,75600.0,14.03,14.08,14.03,14.07,75600.0
2007-01-30 15:00:00,14.06,14.13,14.05,14.06,162400.0,14.06,14.13,14.05,14.06,162400.0
2007-01-30 15:30:00,14.06,14.12,14.06,14.1,242800.0,14.06,14.12,14.06,14.1,242800.0
2007-01-31 09:30:00,14.04,14.19,13.95,13.96,298000.0,14.04,14.19,13.95,13.96,298000.0
2007-01-31 10:00:00,13.96,14.04,13.95,13.97,193600.0,13.96,14.04,13.95,13.97,193600.0
2007-01-31 10:30:00,13.97,14.11,13.96,13.97,155600.0,13.97,14.11,13.96,13.97,155600.0
2007-01-31 11:00:00,13.96,14.03,13.95,13.97,238000.0,13.96,14.03,13.95,13.97,238000.0
2007-01-31 11:30:00,13.97,13.99,13.96,13.97,108000.0,13.97,13.99,13.96,13.97,108000.0
2007-01-31 12:00:00,13.97,13.98,13.93,13.97,74400.0,13.97,13.98,13.93,13.97,74400.0
2007-01-31 12:30:00,13.96,13.99,13.94,13.97,86000.0,13.96,13.99,13.94,13.97,86000.0
2007-01-31 13:00:00,13.96,13.98,13.96,13.97,133600.0,13.96,13.98,13.96,13.97,133600.0
2007-01-31 13:30:00,13.97,14.04,13.97,13.99,234400.0,13.97,14.04,13.97,13.99,234400.0
2007-01-31 14:00:00,13.99,14.07,13.97,14.03,222400.0,13.99,14.07,13.97,14.03,222400.0
2007-01-31 14:30:00,14.04,14.13,14.02,14.07,220800.0,14.04,14.13,14.02,14.07,220800.0
2007-01-31 15:00:00,14.07,14.16,14.06,14.16,143200.0,14.07,14.16,14.06,14.16,143200.0
2007-01-31 15:30:00,14.16,14.21,14.14,14.16,189600.0,14.16,14.21,14.14,14.16,189600.0
2007-02-01 09:30:00,14.01,14.35,14.01,14.33,285200.0,14.01,14.35,14.01,14.33,285200.0
2007-02-01 10:00:00,14.33,14.35,14.17,14.17,136800.0,14.33,14.35,14.17,14.17,136800.0
2007-02-01 10:30:00,14.17,14.24,14.17,14.18,115200.0,14.17,14.24,14.17,14.18,115200.0
2007-02-01 11:00:00,14.17,14.19,14.11,14.12,86800.0,14.17,14.19,14.11,14.12,86800.0
2007-02-01 11:30:00,14.14,14.16,14.08,14.1,95600.0,14.14,14.16,14.08,14.1,95600.0
2007-02-01 12:00:00,14.1,14.16,14.1,14.13,66000.0,14.1,14.16,14.1,14.13,66000.0
2007-02-01 12:30:00,14.13,14.15,14.11,14.13,48800.0,14.13,14.15,14.11,14.13,48800.0
2007-02-01 13:00:00,14.13,14.19,14.13,14.14,71600.0,14.13,14.19,14.13,14.14,71600.0
2007-02-01 13:30:00,14.14,14.14,14.1,14.13,71600.0,14.14,14.14,14.1,14.13,71600.0
2007-02-01 14:00:00,14.13,14.16,14.12,14.15,79200.0,14.13,14.16,14.12,14.15,79200.0
2007-02-01 14:30:00,14.15,14.21,14.15,14.2,56800.0,14.15,14.21,14.15,14.2,56800.0
2007-02-01 15:00:00,14.21,14.24,14.2,14.21,111600.0,14.21,14.24,14.2,14.21,111600.0
2007-02-01 15:30:00,14.21,14.3,14.19,14.27,235600.0,14.21,14.3,14.19,14.27,235600.0
2007-02-02 09:30:00,14.23,14.24,14.06,14.07,129200.0,14.23,14.24,14.06,14.07,129200.0
2007-02-02 10:00:00,14.07,14.17,14.06,14.12,127600.0,14.07,14.17,14.06,14.12,127600.0
2007-02-02 10:30:00,14.12,14.13,14.06,14.07,121200.0,14.12,14.13,14.06,14.07,121200.0
2007-02-02 11:00:00,14.06,14.08,14.01,14.01,138800.0,14.06,14.08,14.01,14.01,138800.0
2007-02-02 11:30:00,14.01,14.04,13.97,14.04,137200.0,14.01,14.04,13.97,14.04,137200.0
2007-02-02 12:00:00,14.04,14.09,14.02,14.07,134000.0,14.04,14.09,14.02,14.07,134000.0
2007-02-02 12:30:00,14.07,14.08,14.02,14.03,83600.0,14.07,14.08,14.02,14.03,83600.0
2007-02-02 13:00:00,14.03,14.06,14.01,14.06,157200.0,14.03,14.06,14.01,14.06,157200.0
2007-02-02 13:30:00,14.07,14.08,14.02,14.04,88400.0,14.07,14.08,14.02,14.04,88400.0
2007-02-02 14:00:00,14.04,14.06,14.01,14.04,157600.0,14.04,14.06,14.01,14.04,157600.0
2007-02-02 14:30:00,14.04,14.06,14.0,14.05,158400.0,14.04,14.06,14.0,14.05,158400.0
2007-02-02 15:00:00,14.05,14.06,14.02,14.05,164800.0,14.05,14.06,14.02,14.05,164800.0
2007-02-02 15:30:00,14.05,14.05,14.0,14.0,232400.0,14.05,14.05,14.0,14.0,232400.0
2007-02-05 09:30:00,14.05,14.12,14.01,14.05,120000.0,14.05,14.12,14.01,14.05,120000.0
2007-02-05 10:00:00,14.06,14.09,14.0,14.03,96000.0,14.06,14.09,14.0,14.03,96000.0
2007-02-05 10:30:00,14.03,14.09,14.02,14.05,72000.0,14.03,14.09,14.02,14.05,72000.0
2007-02-05 11:00:00,14.05,14.05,13.99,14.02,158000.0,14.05,14.05,13.99,14.02,158000.0
2007-02-05 11:30:00,14.03,14.05,13.98,14.01,69600.0,14.03,14.05,13.98,14.01,69600.0
2007-02-05 12:00:00,14.02,14.09,14.02,14.08,52800.0,14.02,14.09,14.02,14.08,52800.0
2007-02-05 12:30:00,14.09,14.11,14.03,14.07,53200.0,14.09,14.11,14.03,14.07,53200.0
2007-02-05 13:00:00,14.07,14.1,14.07,14.07,52800.0,14.07,14.1,14.07,14.07,52800.0
2007-02-05 13:30:00,14.05,14.08,14.03,14.07,42000.0,14.05,14.08,14.03,14.07,42000.0
2007-02-05 14:00:00,14.08,14.1,14.05,14.08,66400.0,14.08,14.1,14.05,14.08,66400.0
2007-02-05 14:30:00,14.08,14.11,14.07,14.1,60400.0,14.08,14.11,14.07,14.1,60400.0
2007-02-05 15:00:00,14.1,14.11,14.03,14.04,138800.0,14.1,14.11,14.03,14.04,138800.0
2007-02-05 15:30:00,14.04,14.06,13.99,14.01,190400.0,14.04,14.06,13.99,14.01,190400.0
2007-02-06 09:30:00,14.0,14.11,14.0,14.06,92000.0,14.0,14.11,14.0,14.06,92000.0
2007-02-06 10:00:00,14.03,14.1,14.02,14.09,67200.0,14.03,14.1,14.02,14.09,67200.0
2007-02-06 10:30:00,14.09,14.1,14.05,14.05,61600.0,14.09,14.1,14.05,14.05,61600.0
2007-02-06 11:00:00,14.05,14.09,14.03,14.08,56400.0,14.05,14.09,14.03,14.08,56400.0
2007-02-06 11:30:00,14.09,14.11,14.02,14.04,68400.0,14.09,14.11,14.02,14.04,68400.0
2007-02-06 12:00:00,14.03,14.08,14.03,14.07,48800.0,14.03,14.08,14.03,14.07,48800.0
2007-02-06 12:30:00,14.07,14.09,14.04,14.04,52000.0,14.07,14.09,14.04,14.04,52000.0
2007-02-06 13:00:00,14.04,14.09,14.04,14.05,60400.0,14.04,14.09,14.04,14.05,60400.0
2007-02-06 13:30:00,14.06,14.08,14.01,14.01,116800.0,14.06,14.08,14.01,14.01,116800.0
2007-02-06 14:00:00,14.01,14.03,13.99,14.01,71200.0,14.01,14.03,13.99,14.01,71200.0
2007-02-06 14:30:00,14.01,14.03,13.99,14.01,100400.0,14.01,14.03,13.99,14.01,100400.0
2007-02-06 15:00:00,14.01,14.02,13.99,14.0,252000.0,14.01,14.02,13.99,14.0,252000.0
2007-02-06 15:30:00,14.0,14.03,13.98,14.03,226400.0,14.0,14.03,13.98,14.03,226400.0
2007-02-07 09:30:00,14.1,14.11,14.04,14.06,79200.0,14.1,14.11,14.04,14.06,79200.0
2007-02-07 10:00:00,14.05,14.1,14.03,14.09,90000.0,14.05,14.1,14.03,14.09,90000.0
2007-02-07 10:30:00,14.1,14.14,14.09,14.1,240000.0,14.1,14.14,14.09,14.1,240000.0
2007-02-07 11:00:00,14.1,14.13,14.1,14.1,100800.0,14.1,14.13,14.1,14.1,100800.0
2007-02-07 11:30:00,14.1,14.1,14.07,14.08,74800.0,14.1,14.1,14.07,14.08,74800.0
2007-02-07 12:00:00,14.08,14.09,14.08,14.09,94400.0,14.08,14.09,14.08,14.09,94400.0
2007-02-07 12:30:00,14.09,14.09,14.08,14.09,82800.0,14.09,14.09,14.08,14.09,82800.0
2007-02-07 13:00:00,14.09,14.09,14.07,14.09,105200.0,14.09,14.09,14.07,14.09,105200.0
2007-02-07 13:30:00,14.09,14.09,14.07,14.09,68000.0,14.09,14.09,14.07,14.09,68000.0
2007-02-07 14:00:00,14.09,14.09,14.05,14.06,111200.0,14.09,14.09,14.05,14.06,111200.0
2007-02-07 14:30:00,14.06,14.06,13.94,13.98,321600.0,14.06,14.06,13.94,13.98,321600.0
2007-02-07 15:00:00,13.98,13.99,13.93,13.98,309200.0,13.98,13.99,13.93,13.98,309200.0
2007-02-07 15:30:00,13.98,14.0,13.95,13.96,149600.0,13.98,14.0,13.95,13.96,149600.0
2007-02-08 09:30:00,14.0,14.01,13.93,14.0,137600.0,14.0,14.01,13.93,14.0,137600.0
2007-02-08 10:00:00,13.99,14.05,13.97,13.99,157200.0,13.99,14.05,13.97,13.99,157200.0
2007-02-08 10:30:00,13.99,14.0,13.98,14.0,163200.0,13.99,14.0,13.98,14.0,163200.0
2007-02-08 11:00:00,14.0,14.0,13.98,13.99,129200.0,14.0,14.0,13.98,13.99,129200.0
2007-02-08 11:30:00,14.0,14.01,13.99,14.01,76000.0,14.0,14.01,13.99,14.01,76000.0
2007-02-08 12:00:00,14.01,14.02,14.01,14.02,69200.0,14.01,14.02,14.01,14.02,69200.0
2007-02-08 12:30:00,14.02,14.02,14.01,14.02,84800.0,14.02,14.02,14.01,14.02,84800.0
2007-02-08 13:00:00,14.02,14.03,14.01,14.01,118400.0,14.02,14.03,14.01,14.01,118400.0
2007-02-08 13:30:00,14.02,14.02,13.96,13.97,74000.0,14.02,14.02,13.96,13.97,74000.0
2007-02-08 14:00:00,13.97,13.99,13.95,13.96,133600.0,13.97,13.99,13.95,13.96,133600.0
2007-02-08 14:30:00,13.96,14.02,13.95,14.01,112000.0,13.96,14.02,13.95,14.01,112000.0
2007-02-08 15:00:00,14.0,14.0,13.94,13.94,272000.0,14.0,14.0,13.94,13.94,272000.0
2007-02-08 15:30:00,13.95,13.96,13.93,13.93,276800.0,13.95,13.96,13.93,13.93,276800.0
2007-02-09 09:30:00,13.81,13.85,13.76,13.83,306800.0,13.81,13.85,13.76,13.83,306800.0
2007-02-09 10:00:00,13.83,13.87,13.78,13.86,120000.0,13.83,13.87,13.78,13.86,120000.0
2007-02-09 10:30:00,13.86,13.92,13.84,13.91,52800.0,13.86,13.92,13.84,13.91,52800.0
2007-02-09 11:00:00,13.91,13.91,13.9,13.91,38800.0,13.91,13.91,13.9,13.91,38800.0
2007-02-09 11:30:00,13.91,13.93,13.9,13.92,80000.0,13.91,13.93,13.9,13.92,80000.0
2007-02-09 12:00:00,13.92,13.92,13.9,13.91,72000.0,13.92,13.92,13.9,13.91,72000.0
2007-02-09 12:30:00,13.9,13.9,13.78,13.78,70800.0,13.9,13.9,13.78,13.78,70800.0
2007-02-09 13:00:00,13.78,13.81,13.76,13.77,106000.0,13.78,13.81,13.76,13.77,106000.0
2007-02-09 13:30:00,13.77,13.78,13.72,13.72,142400.0,13.77,13.78,13.72,13.72,142400.0
2007-02-09 14:00:00,13.73,13.74,13.67,13.72,128400.0,13.73,13.74,13.67,13.72,128400.0
2007-02-09 14:30:00,13.73,13.73,13.6,13.65,211600.0,13.73,13.73,13.6,13.65,211600.0
2007-02-09 15:00:00,13.66,13.74,13.66,13.74,170000.0,13.66,13.74,13.66,13.74,170000.0
2007-02-09 15:30:00,13.74,13.74,13.62,13.63,391600.0,13.74,13.74,13.62,13.63,391600.0
2007-02-12 09:30:00,13.65,13.7,13.59,13.65,49200.0,13.65,13.7,13.59,13.65,49200.0
2007-02-12 10:00:00,13.65,13.71,13.63,13.66,34400.0,13.65,13.71,13.63,13.66,34400.0
2007-02-12 10:30:00,13.64,13.71,13.64,13.69,85200.0,13.64,13.71,13.64,13.69,85200.0
2007-02-12 11:00:00,13.68,13.71,13.61,13.61,84000.0,13.68,13.71,13.61,13.61,84000.0
2007-02-12 11:30:00,13.61,13.65,13.6,13.63,46000.0,13.61,13.65,13.6,13.63,46000.0
2007-02-12 12:00:00,13.63,13.68,13.63,13.66,32000.0,13.63,13.68,13.63,13.66,32000.0
2007-02-12 12:30:00,13.66,13.69,13.64,13.69,34000.0,13.66,13.69,13.64,13.69,34000.0
2007-02-12 13:00:00,13.68,13.7,13.64,13.7,40400.0,13.68,13.7,13.64,13.7,40400.0
2007-02-12 13:30:00,13.7,13.7,13.61,13.63,22800.0,13.7,13.7,13.61,13.63,22800.0
2007-02-12 14:00:00,13.63,13.68,13.6,13.62,64000.0,13.63,13.68,13.6,13.62,64000.0
2007-02-12 14:30:00,13.62,13.64,13.6,13.63,56800.0,13.62,13.64,13.6,13.63,56800.0
2007-02-12 15:00:00,13.62,13.64,13.61,13.63,58000.0,13.62,13.64,13.61,13.63,58000.0
2007-02-12 15:30:00,13.63,13.68,13.63,13.65,114800.0,13.63,13.68,13.63,13.65,114800.0
2007-02-13 09:30:00,13.74,13.75,13.71,13.73,65600.0,13.74,13.75,13.71,13.73,65600.0
2007-02-13 10:00:00,13.73,13.75,13.68,13.69,68400.0,13.73,13.75,13.68,13.69,68400.0
2007-02-13 10:30:00,13.68,13.68,13.63,13.63,87600.0,13.68,13.68,13.63,13.63,87600.0
2007-02-13 11:00:00,13.63,13.65,13.63,13.64,24000.0,13.63,13.65,13.63,13.64,24000.0
2007-02-13 11:30:00,13.64,13.68,13.64,13.66,21200.0,13.64,13.68,13.64,13.66,21200.0
2007-02-13 12:00:00,13.65,13.65,13.63,13.63,30400.0,13.65,13.65,13.63,13.63,30400.0
2007-02-13 12:30:00,13.64,13.65,13.63,13.63,16800.0,13.64,13.65,13.63,13.63,16800.0
2007-02-13 13:00:00,13.63,13.65,13.63,13.64,14800.0,13.63,13.65,13.63,13.64,14800.0
2007-02-13 13:30:00,13.64,13.64,13.63,13.63,11600.0,13.64,13.64,13.63,13.63,11600.0
2007-02-13 14:00:00,13.62,13.65,13.62,13.65,73600.0,13.62,13.65,13.62,13.65,73600.0
2007-02-13 14:30:00,13.65,13.68,13.64,13.65,55200.0,13.65,13.68,13.64,13.65,55200.0
2007-02-13 15:00:00,13.65,13.68,13.63,13.67,72000.0,13.65,13.68,13.63,13.67,72000.0
2007-02-13 15:30:00,13.66,13.68,13.64,13.66,198000.0,13.66,13.68,13.64,13.66,198000.0
2007-02-14 09:30:00,13.63,13.72,13.55,13.61,158000.0,13.63,13.72,13.55,13.61,158000.0
2007-02-14 10:00:00,13.62,13.73,13.62,13.7,154400.0,13.62,13.73,13.62,13.7,154400.0
2007-02-14 10:30:00,13.7,13.7,13.68,13.7,39600.0,13.7,13.7,13.68,13.7,39600.0
2007-02-14 11:00:00,13.7,13.75,13.7,13.72,48000.0,13.7,13.75,13.7,13.72,48000.0
2007-02-14 11:30:00,13.73,13.74,13.68,13.69,32400.0,13.73,13.74,13.68,13.69,32400.0
2007-02-14 12:00:00,13.68,13.7,13.66,13.66,30400.0,13.68,13.7,13.66,13.66,30400.0
2007-02-14 12:30:00,13.65,13.69,13.65,13.69,52400.0,13.65,13.69,13.65,13.69,52400.0
2007-02-14 13:00:00,13.69,13.72,13.68,13.68,49200.0,13.69,13.72,13.68,13.68,49200.0
2007-02-14 13:30:00,13.68,13.7,13.68,13.7,31200.0,13.68,13.7,13.68,13.7,31200.0
2007-02-14 14:00:00,13.69,13.72,13.68,13.71,91600.0,13.69,13.72,13.68,13.71,91600.0
2007-02-14 14:30:00,13.71,13.71,13.69,13.7,96400.0,13.71,13.71,13.69,13.7,96400.0
2007-02-14 15:00:00,13.71,13.73,13.7,13.71,153200.0,13.71,13.73,13.7,13.71,153200.0
2007-02-14 15:30:00,13.71,13.72,13.69,13.72,122000.0,13.71,13.72,13.69,13.72,122000.0
2007-02-15 09:30:00,13.75,13.75,13.64,13.74,66000.0,13.75,13.75,13.64,13.74,66000.0
2007-02-15 10:00:00,13.74,13.81,13.74,13.79,139200.0,13.74,13.81,13.74,13.79,139200.0
2007-02-15 10:30:00,13.79,13.79,13.75,13.77,41200.0,13.79,13.79,13.75,13.77,41200.0
2007-02-15 11:00:00,13.77,13.8,13.75,13.77,75200.0,13.77,13.8,13.75,13.77,75200.0
2007-02-15 11:30:00,13.77,13.86,13.77,13.85,118000.0,13.77,13.86,13.77,13.85,118000.0
2007-02-15 12:00:00,13.85,13.85,13.78,13.8,52400.0,13.85,13.85,13.78,13.8,52400.0
2007-02-15 12:30:00,13.8,13.84,13.8,13.84,32800.0,13.8,13.84,13.8,13.84,32800.0
2007-02-15 13:00:00,13.84,13.85,13.8,13.8,46000.0,13.84,13.85,13.8,13.8,46000.0
2007-02-15 13:30:00,13.8,13.84,13.79,13.81,62800.0,13.8,13.84,13.79,13.81,62800.0
2007-02-15 14:00:00,13.82,13.86,13.81,13.85,58400.0,13.82,13.86,13.81,13.85,58400.0
2007-02-15 14:30:00,13.85,13.89,13.84,13.85,60000.0,13.85,13.89,13.84,13.85,60000.0
2007-02-15 15:00:00,13.85,13.85,13.83,13.85,55600.0,13.85,13.85,13.83,13.85,55600.0
2007-02-15 15:30:00,13.85,13.85,13.82,13.84,201200.0,13.85,13.85,13.82,13.84,201200.0
2007-02-16 09:30:00,13.84,13.87,13.79,13.86,53200.0,13.84,13.87,13.79,13.86,53200.0
2007-02-16 10:00:00,13.85,13.87,13.85,13.86,88800.0,13.85,13.87,13.85,13.86,88800.0
2007-02-16 10:30:00,13.86,13.94,13.86,13.93,131200.0,13.86,13.94,13.86,13.93,131200.0
2007-02-16 11:00:00,13.93,13.93,13.86,13.87,57200.0,13.93,13.93,13.86,13.87,57200.0
2007-02-16 11:30:00,13.87,13.89,13.85,13.89,86000.0,13.87,13.89,13.85,13.89,86000.0
2007-02-16 12:00:00,13.89,13.9,13.88,13.89,52400.0,13.89,13.9,13.88,13.89,52400.0
2007-02-16 12:30:00,13.89,13.9,13.87,13.88,72800.0,13.89,13.9,13.87,13.88,72800.0
2007-02-16 13:00:00,13.88,13.89,13.87,13.88,20400.0,13.88,13.89,13.87,13.88,20400.0
2007-02-16 13:30:00,13.88,13.9,13.87,13.88,27600.0,13.88,13.9,13.87,13.88,27600.0
2007-02-16 14:00:00,13.89,13.92,13.89,13.91,39600.0,13.89,13.92,13.89,13.91,39600.0
2007-02-16 14:30:00,13.91,13.93,13.9,13.93,54800.0,13.91,13.93,13.9,13.93,54800.0
2007-02-16 15:00:00,13.93,13.95,13.92,13.95,97600.0,13.93,13.95,13.92,13.95,97600.0
2007-02-16 15:30:00,13.95,14.0,13.94,13.98,314000.0,13.95,14.0,13.94,13.98,314000.0
2007-02-20 09:30:00,13.88,13.98,13.79,13.81,206800.0,13.88,13.98,13.79,13.81,206800.0
2007-02-20 10:00:00,13.81,13.82,13.62,13.71,190400.0,13.81,13.82,13.62,13.71,190400.0
2007-02-20 10:30:00,13.71,13.79,13.69,13.77,157600.0,13.71,13.79,13.69,13.77,157600.0
2007-02-20 11:00:00,13.77,13.88,13.77,13.88,142000.0,13.77,13.88,13.77,13.88,142000.0
2007-02-20 11:30:00,13.87,13.92,13.84,13.85,59600.0,13.87,13.92,13.84,13.85,59600.0
2007-02-20 12:00:00,13.84,13.86,13.84,13.84,32400.0,13.84,13.86,13.84,13.84,32400.0
2007-02-20 12:30:00,13.85,13.88,13.82,13.88,32000.0,13.85,13.88,13.82,13.88,32000.0
2007-02-20 13:00:00,13.88,13.88,13.83,13.83,66800.0,13.88,13.88,13.83,13.83,66800.0
2007-02-20 13:30:00,13.84,13.85,13.82,13.85,43200.0,13.84,13.85,13.82,13.85,43200.0
2007-02-20 14:00:00,13.85,13.88,13.82,13.82,48800.0,13.85,13.88,13.82,13.82,48800.0
2007-02-20 14:30:00,13.82,13.86,13.82,13.85,45200.0,13.82,13.86,13.82,13.85,45200.0
2007-02-20 15:00:00,13.85,13.85,13.81,13.82,124800.0,13.85,13.85,13.81,13.82,124800.0
2007-02-20 15:30:00,13.82,13.84,13.78,13.81,207200.0,13.82,13.84,13.78,13.81,207200.0
2007-02-21 09:30:00,13.83,13.83,13.59,13.73,110800.0,13.83,13.83,13.59,13.73,110800.0
2007-02-21 10:00:00,13.72,13.79,13.71,13.75,92800.0,13.72,13.79,13.71,13.75,92800.0
2007-02-21 10:30:00,13.75,13.75,13.65,13.71,130000.0,13.75,13.75,13.65,13.71,130000.0
2007-02-21 11:00:00,13.7,13.7,13.66,13.66,48000.0,13.7,13.7,13.66,13.66,48000.0
2007-02-21 11:30:00,13.67,13.69,13.63,13.68,82000.0,13.67,13.69,13.63,13.68,82000.0
2007-02-21 12:00:00,13.68,13.7,13.68,13.69,41600.0,13.68,13.7,13.68,13.69,41600.0
2007-02-21 12:30:00,13.69,13.72,13.69,13.71,45600.0,13.69,13.72,13.69,13.71,45600.0
2007-02-21 13:00:00,13.71,13.77,13.7,13.77,154000.0,13.71,13.77,13.7,13.77,154000.0
2007-02-21 13:30:00,13.78,13.81,13.76,13.76,34000.0,13.78,13.81,13.76,13.76,34000.0
2007-02-21 14:00:00,13.76,13.85,13.75,13.81,73600.0,13.76,13.85,13.75,13.81,73600.0
2007-02-21 14:30:00,13.81,13.84,13.79,13.79,66400.0,13.81,13.84,13.79,13.79,66400.0
2007-02-21 15:00:00,13.79,13.82,13.74,13.81,114800.0,13.79,13.82,13.74,13.81,114800.0
2007-02-21 15:30:00,13.81,13.95,13.81,13.92,406800.0,13.81,13.95,13.81,13.92,406800.0
2007-02-22 09:30:00,13.95,13.99,13.94,13.99,154800.0,13.95,13.99,13.94,13.99,154800.0
2007-02-22 10:00:00,13.99,13.99,13.93,13.96,71600.0,13.99,13.99,13.93,13.96,71600.0
2007-02-22 10:30:00,13.96,13.99,13.96,13.99,51200.0,13.96,13.99,13.96,13.99,51200.0
2007-02-22 11:00:00,13.99,13.99,13.92,13.94,138400.0,13.99,13.99,13.92,13.94,138400.0
2007-02-22 11:30:00,13.93,13.95,13.9,13.94,52800.0,13.93,13.95,13.9,13.94,52800.0
2007-02-22 12:00:00,13.95,13.95,13.9,13.91,43200.0,13.95,13.95,13.9,13.91,43200.0
2007-02-22 12:30:00,13.92,13.97,13.92,13.97,102800.0,13.92,13.97,13.92,13.97,102800.0
2007-02-22 13:00:00,13.97,13.97,13.93,13.97,64800.0,13.97,13.97,13.93,13.97,64800.0
2007-02-22 13:30:00,13.97,13.98,13.94,13.94,32000.0,13.97,13.98,13.94,13.94,32000.0
2007-02-22 14:00:00,13.94,13.98,13.94,13.98,64400.0,13.94,13.98,13.94,13.98,64400.0
2007-02-22 14:30:00,13.97,13.97,13.94,13.97,74800.0,13.97,13.97,13.94,13.97,74800.0
2007-02-22 15:00:00,13.97,13.99,13.97,13.98,94800.0,13.97,13.99,13.97,13.98,94800.0
2007-02-22 15:30:00,13.99,14.02,13.99,14.02,305200.0,13.99,14.02,13.99,14.02,305200.0
2007-02-23 09:30:00,13.95,14.05,13.67,14.04,131000.0,13.95,14.05,13.67,14.04,131000.0
2007-02-23 10:00:00,14.03,14.08,14.01,14.01,77200.0,14.03,14.08,14.01,14.01,77200.0
2007-02-23 10:30:00,14.01,14.03,13.97,13.97,52000.0,14.01,14.03,13.97,13.97,52000.0
2007-02-23 11:00:00,13.98,14.04,13.94,14.02,32400.0,13.98,14.04,13.94,14.02,32400.0
2007-02-23 11:30:00,14.02,14.05,13.99,14.03,36800.0,14.02,14.05,13.99,14.03,36800.0
2007-02-23 12:00:00,14.03,14.04,13.88,13.9,64200.0,14.03,14.04,13.88,13.9,64200.0
2007-02-23 12:30:00,13.9,13.93,13.82,13.9,66000.0,13.9,13.93,13.82,13.9,66000.0
2007-02-23 13:00:00,13.9,13.94,13.85,13.9,33600.0,13.9,13.94,13.85,13.9,33600.0
2007-02-23 13:30:00,13.9,13.93,13.87,13.88,86400.0,13.9,13.93,13.87,13.88,86400.0
2007-02-23 14:00:00,13.88,14.0,13.88,13.97,150600.0,13.88,14.0,13.88,13.97,150600.0
2007-02-23 14:30:00,13.98,14.0,13.91,13.92,182200.0,13.98,14.0,13.91,13.92,182200.0
2007-02-23 15:00:00,13.92,14.0,13.9,13.94,118000.0,13.92,14.0,13.9,13.94,118000.0
2007-02-23 15:30:00,13.93,13.94,13.88,13.9,208600.0,13.93,13.94,13.88,13.9,208600.0
2007-02-26 09:30:00,13.95,13.99,13.76,13.78,169200.0,13.95,13.99,13.76,13.78,169200.0
2007-02-26 10:00:00,13.78,13.84,13.7,13.73,120600.0,13.78,13.84,13.7,13.73,120600.0
2007-02-26 10:30:00,13.72,13.79,13.71,13.75,67600.0,13.72,13.79,13.71,13.75,67600.0
2007-02-26 11:00:00,13.76,13.9,13.76,13.88,97600.0,13.76,13.9,13.76,13.88,97600.0
2007-02-26 11:30:00,13.88,13.88,13.82,13.85,66600.0,13.88,13.88,13.82,13.85,66600.0
2007-02-26 12:00:00,13.85,13.88,13.85,13.86,51400.0,13.85,13.88,13.85,13.86,51400.0
2007-02-26 12:30:00,13.86,13.86,13.85,13.86,58800.0,13.86,13.86,13.85,13.86,58800.0
2007-02-26 13:00:00,13.86,13.86,13.83,13.83,60800.0,13.86,13.86,13.83,13.83,60800.0
2007-02-26 13:30:00,13.83,13.84,13.81,13.81,64200.0,13.83,13.84,13.81,13.81,64200.0
2007-02-26 14:00:00,13.81,13.81,13.8,13.81,71200.0,13.81,13.81,13.8,13.81,71200.0
2007-02-26 14:30:00,13.8,13.84,13.8,13.84,69200.0,13.8,13.84,13.8,13.84,69200.0
2007-02-26 15:00:00,13.84,13.85,13.82,13.83,101600.0,13.84,13.85,13.82,13.83,101600.0
2007-02-26 15:30:00,13.82,13.88,13.81,13.81,233200.0,13.82,13.88,13.81,13.81,233200.0
2007-02-27 09:30:00,13.62,13.65,13.44,13.54,324400.0,13.62,13.65,13.44,13.54,324400.0
2007-02-27 10:00:00,13.54,13.6,13.47,13.6,80800.0,13.54,13.6,13.47,13.6,80800.0
2007-02-27 10:30:00,13.6,13.63,13.56,13.6,93600.0,13.6,13.63,13.56,13.6,93600.0
2007-02-27 11:00:00,13.59,13.65,13.54,13.63,63000.0,13.59,13.65,13.54,13.63,63000.0
2007-02-27 11:30:00,13.63,13.63,13.39,13.4,116200.0,13.63,13.63,13.39,13.4,116200.0
2007-02-27 12:00:00,13.41,13.43,13.33,13.39,111600.0,13.41,13.43,13.33,13.39,111600.0
2007-02-27 12:30:00,13.39,13.47,13.38,13.4,65400.0,13.39,13.47,13.38,13.4,65400.0
2007-02-27 13:00:00,13.39,13.4,13.3,13.31,81400.0,13.39,13.4,13.3,13.31,81400.0
2007-02-27 13:30:00,13.31,13.35,13.25,13.29,97000.0,13.31,13.35,13.25,13.29,97000.0
2007-02-27 14:00:00,13.28,13.42,13.05,13.15,252400.0,13.28,13.42,13.05,13.15,252400.0
2007-02-27 14:30:00,13.13,13.25,12.95,12.99,238600.0,13.13,13.25,12.95,12.99,238600.0
2007-02-27 15:00:00,12.99,13.07,12.95,13.06,258000.0,12.99,13.07,12.95,13.06,258000.0
2007-02-27 15:30:00,13.06,13.1,12.97,13.05,434000.0,13.06,13.1,12.97,13.05,434000.0
2007-02-28 09:30:00,13.03,13.52,13.03,13.28,328800.0,13.03,13.52,13.03,13.28,328800.0
2007-02-28 10:00:00,13.26,13.37,13.18,13.33,157000.0,13.26,13.37,13.18,13.33,157000.0
2007-02-28 10:30:00,13.34,13.4,13.25,13.26,113400.0,13.34,13.4,13.25,13.26,113400.0
2007-02-28 11:00:00,13.26,13.37,13.26,13.29,142400.0,13.26,13.37,13.26,13.29,142400.0
2007-02-28 11:30:00,13.29,13.33,13.19,13.22,118000.0,13.29,13.33,13.19,13.22,118000.0
2007-02-28 12:00:00,13.22,13.3,13.21,13.23,85400.0,13.22,13.3,13.21,13.23,85400.0
2007-02-28 12:30:00,13.24,13.33,13.24,13.24,104200.0,13.24,13.33,13.24,13.24,104200.0
2007-02-28 13:00:00,13.24,13.29,13.24,13.29,65400.0,13.24,13.29,13.24,13.29,65400.0
2007-02-28 13:30:00,13.31,13.31,13.23,13.25,51000.0,13.31,13.31,13.23,13.25,51000.0
2007-02-28 14:00:00,13.26,13.26,13.2,13.24,124800.0,13.26,13.26,13.2,13.24,124800.0
2007-02-28 14:30:00,13.24,13.26,13.21,13.26,98400.0,13.24,13.26,13.21,13.26,98400.0
2007-02-28 15:00:00,13.26,13.31,13.23,13.31,134600.0,13.26,13.31,13.23,13.31,134600.0
2007-02-28 15:30:00,13.31,13.31,13.2,13.24,354000.0,13.31,13.31,13.2,13.24,354000.0
2007-03-01 09:30:00,12.96,13.13,12.74,13.02,219600.0,12.96,13.13,12.74,13.02,219600.0
2007-03-01 10:00:00,13.02,13.21,13.01,13.16,122400.0,13.02,13.21,13.01,13.16,122400.0
2007-03-01 10:30:00,13.16,13.25,13.12,13.22,126200.0,13.16,13.25,13.12,13.22,126200.0
2007-03-01 11:00:00,13.22,13.25,13.19,13.22,96800.0,13.22,13.25,13.19,13.22,96800.0
2007-03-01 11:30:00,13.22,13.25,13.12,13.13,84000.0,13.22,13.25,13.12,13.13,84000.0
2007-03-01 12:00:00,13.13,13.14,13.08,13.11,51800.0,13.13,13.14,13.08,13.11,51800.0
2007-03-01 12:30:00,13.11,13.15,13.11,13.13,103000.0,13.11,13.15,13.11,13.13,103000.0
2007-03-01 13:00:00,13.15,13.15,13.13,13.15,52600.0,13.15,13.15,13.13,13.15,52600.0
2007-03-01 13:30:00,13.15,13.18,13.13,13.15,65800.0,13.15,13.18,13.13,13.15,65800.0
2007-03-01 14:00:00,13.15,13.25,13.15,13.2,236600.0,13.15,13.25,13.15,13.2,236600.0
2007-03-01 14:30:00,13.2,13.22,13.18,13.19,143600.0,13.2,13.22,13.18,13.19,143600.0
2007-03-01 15:00:00,13.19,13.23,13.19,13.22,135800.0,13.19,13.23,13.19,13.22,135800.0
2007-03-01 15:30:00,13.22,13.26,13.2,13.21,315000.0,13.22,13.26,13.2,13.21,315000.0
2007-03-02 09:30:00,13.13,13.19,13.08,13.12,198000.0,13.13,13.19,13.08,13.12,198000.0
2007-03-02 10:00:00,13.13,13.22,13.13,13.18,168800.0,13.13,13.22,13.13,13.18,168800.0
2007-03-02 10:30:00,13.18,13.22,13.17,13.19,77400.0,13.18,13.22,13.17,13.19,77400.0
2007-03-02 11:00:00,13.19,13.25,13.19,13.21,39200.0,13.19,13.25,13.19,13.21,39200.0
2007-03-02 11:30:00,13.21,13.24,13.19,13.22,78600.0,13.21,13.24,13.19,13.22,78600.0
2007-03-02 12:00:00,13.22,13.23,13.13,13.13,91200.0,13.22,13.23,13.13,13.13,91200.0
2007-03-02 12:30:00,13.13,13.13,13.1,13.1,117000.0,13.13,13.13,13.1,13.1,117000.0
2007-03-02 13:00:00,13.11,13.13,13.08,13.08,117800.0,13.11,13.13,13.08,13.08,117800.0
2007-03-02 13:30:00,13.08,13.13,13.08,13.09,96200.0,13.08,13.13,13.08,13.09,96200.0
2007-03-02 14:00:00,13.09,13.12,13.08,13.1,105200.0,13.09,13.12,13.08,13.1,105200.0
2007-03-02 14:30:00,13.1,13.17,13.09,13.13,95400.0,13.1,13.17,13.09,13.13,95400.0
2007-03-02 15:00:00,13.13,13.17,13.12,13.13,83400.0,13.13,13.17,13.12,13.13,83400.0
2007-03-02 15:30:00,13.13,13.15,13.09,13.12,147400.0,13.13,13.15,13.09,13.12,147400.0
2007-03-05 09:30:00,13.08,13.15,13.0,13.15,111000.0,13.08,13.15,13.0,13.15,111000.0
2007-03-05 10:00:00,13.14,13.24,13.06,13.17,69400.0,13.14,13.24,13.06,13.17,69400.0
2007-03-05 10:30:00,13.19,13.19,13.08,13.11,74600.0,13.19,13.19,13.08,13.11,74600.0
2007-03-05 11:00:00,13.1,13.2,13.09,13.14,51000.0,13.1,13.2,13.09,13.14,51000.0
2007-03-05 11:30:00,13.15,13.17,13.08,13.09,53200.0,13.15,13.17,13.08,13.09,53200.0
2007-03-05 12:00:00,13.08,13.1,13.02,13.05,57600.0,13.08,13.1,13.02,13.05,57600.0
2007-03-05 12:30:00,13.04,13.08,13.0,13.02,47600.0,13.04,13.08,13.0,13.02,47600.0
2007-03-05 13:00:00,13.02,13.06,13.0,13.04,33000.0,13.02,13.06,13.0,13.04,33000.0
2007-03-05 13:30:00,13.05,13.15,13.04,13.11,34400.0,13.05,13.15,13.04,13.11,34400.0
2007-03-05 14:00:00,13.11,13.15,13.0,13.01,79000.0,13.11,13.15,13.0,13.01,79000.0
2007-03-05 14:30:00,13.01,13.06,13.01,13.05,60000.0,13.01,13.06,13.01,13.05,60000.0
2007-03-05 15:00:00,13.05,13.05,12.97,13.02,104800.0,13.05,13.05,12.97,13.02,104800.0
2007-03-05 15:30:00,13.02,13.02,12.85,12.86,242000.0,13.02,13.02,12.85,12.86,242000.0
2007-03-06 09:30:00,13.06,13.17,13.05,13.06,79000.0,13.06,13.17,13.05,13.06,79000.0
2007-03-06 10:00:00,13.06,13.09,13.02,13.06,55800.0,13.06,13.09,13.02,13.06,55800.0
2007-03-06 10:30:00,13.08,13.13,13.05,13.06,53800.0,13.08,13.13,13.05,13.06,53800.0
2007-03-06 11:00:00,13.06,13.13,13.06,13.13,40600.0,13.06,13.13,13.06,13.13,40600.0
2007-03-06 11:30:00,13.13,13.14,13.1,13.13,49800.0,13.13,13.14,13.1,13.13,49800.0
2007-03-06 12:00:00,13.13,13.14,13.07,13.13,50600.0,13.13,13.14,13.07,13.13,50600.0
2007-03-06 12:30:00,13.13,13.17,13.12,13.15,96000.0,13.13,13.17,13.12,13.15,96000.0
2007-03-06 13:00:00,13.15,13.18,13.15,13.17,23600.0,13.15,13.18,13.15,13.17,23600.0
2007-03-06 13:30:00,13.17,13.22,13.17,13.2,28000.0,13.17,13.22,13.17,13.2,28000.0
2007-03-06 14:00:00,13.2,13.24,13.2,13.21,46400.0,13.2,13.24,13.2,13.21,46400.0
2007-03-06 14:30:00,13.22,13.22,13.21,13.22,80600.0,13.22,13.22,13.21,13.22,80600.0
2007-03-06 15:00:00,13.22,13.22,13.17,13.18,134000.0,13.22,13.22,13.17,13.18,134000.0
2007-03-06 15:30:00,13.18,13.2,13.13,13.15,183800.0,13.18,13.2,13.13,13.15,183800.0
2007-03-07 09:30:00,13.15,13.18,13.0,13.03,78400.0,13.15,13.18,13.0,13.03,78400.0
2007-03-07 10:00:00,13.03,13.18,13.01,13.18,128000.0,13.03,13.18,13.01,13.18,128000.0
2007-03-07 10:30:00,13.19,13.22,13.17,13.2,115000.0,13.19,13.22,13.17,13.2,115000.0
2007-03-07 11:00:00,13.2,13.22,13.17,13.2,80200.0,13.2,13.22,13.17,13.2,80200.0
2007-03-07 11:30:00,13.19,13.22,13.14,13.21,162400.0,13.19,13.22,13.14,13.21,162400.0
2007-03-07 12:00:00,13.2,13.24,13.2,13.22,41800.0,13.2,13.24,13.2,13.22,41800.0
2007-03-07 12:30:00,13.22,13.31,13.14,13.28,89400.0,13.22,13.31,13.14,13.28,89400.0
2007-03-07 13:00:00,13.28,13.38,13.24,13.35,167400.0,13.28,13.38,13.24,13.35,167400.0
2007-03-07 13:30:00,13.36,13.38,13.31,13.36,113400.0,13.36,13.38,13.31,13.36,113400.0
2007-03-07 14:00:00,13.35,13.42,13.35,13.38,161200.0,13.35,13.42,13.35,13.38,161200.0
2007-03-07 14:30:00,13.38,13.43,13.38,13.4,82200.0,13.38,13.43,13.38,13.4,82200.0
2007-03-07 15:00:00,13.41,13.47,13.4,13.45,162400.0,13.41,13.47,13.4,13.45,162400.0
2007-03-07 15:30:00,13.45,13.45,13.37,13.41,234800.0,13.45,13.45,13.37,13.41,234800.0
2007-03-08 09:30:00,13.48,13.61,13.42,13.5,151800.0,13.48,13.61,13.42,13.5,151800.0
2007-03-08 10:00:00,13.5,13.52,13.46,13.47,105600.0,13.5,13.52,13.46,13.47,105600.0
2007-03-08 10:30:00,13.47,13.53,13.47,13.5,59400.0,13.47,13.53,13.47,13.5,59400.0
2007-03-08 11:00:00,13.5,13.52,13.42,13.44,112200.0,13.5,13.52,13.42,13.44,112200.0
2007-03-08 11:30:00,13.44,13.46,13.4,13.4,29800.0,13.44,13.46,13.4,13.4,29800.0
2007-03-08 12:00:00,13.4,13.41,13.37,13.37,24000.0,13.4,13.41,13.37,13.37,24000.0
2007-03-08 12:30:00,13.36,13.39,13.34,13.38,25800.0,13.36,13.39,13.34,13.38,25800.0
2007-03-08 13:00:00,13.38,13.4,13.36,13.38,21600.0,13.38,13.4,13.36,13.38,21600.0
2007-03-08 13:30:00,13.38,13.42,13.35,13.35,33000.0,13.38,13.42,13.35,13.35,33000.0
2007-03-08 14:00:00,13.35,13.39,13.33,13.34,51400.0,13.35,13.39,13.33,13.34,51400.0
2007-03-08 14:30:00,13.33,13.33,13.22,13.31,82000.0,13.33,13.33,13.22,13.31,82000.0
2007-03-08 15:00:00,13.32,13.37,13.22,13.24,87000.0,13.32,13.37,13.22,13.24,87000.0
2007-03-08 15:30:00,13.24,13.27,13.23,13.23,110800.0,13.24,13.27,13.23,13.23,110800.0
2007-03-09 09:30:00,13.34,13.45,13.22,13.26,87200.0,13.34,13.45,13.22,13.26,87200.0
2007-03-09 10:00:00,13.27,13.36,13.2,13.36,42800.0,13.27,13.36,13.2,13.36,42800.0
2007-03-09 10:30:00,13.35,13.41,13.26,13.38,70200.0,13.35,13.41,13.26,13.38,70200.0
2007-03-09 11:00:00,13.37,13.39,13.35,13.35,15000.0,13.37,13.39,13.35,13.35,15000.0
2007-03-09 11:30:00,13.34,13.41,13.33,13.34,27600.0,13.34,13.41,13.33,13.34,27600.0
2007-03-09 12:00:00,13.33,13.34,13.31,13.34,22400.0,13.33,13.34,13.31,13.34,22400.0
2007-03-09 12:30:00,13.34,13.35,13.26,13.28,19400.0,13.34,13.35,13.26,13.28,19400.0
2007-03-09 13:00:00,13.28,13.29,13.24,13.25,36400.0,13.28,13.29,13.24,13.25,36400.0
2007-03-09 13:30:00,13.25,13.29,13.24,13.26,38000.0,13.25,13.29,13.24,13.26,38000.0
2007-03-09 14:00:00,13.26,13.27,13.2,13.22,26800.0,13.26,13.27,13.2,13.22,26800.0
2007-03-09 14:30:00,13.21,13.27,13.19,13.25,38600.0,13.21,13.27,13.19,13.25,38600.0
2007-03-09 15:00:00,13.26,13.26,13.22,13.24,40600.0,13.26,13.26,13.22,13.24,40600.0
2007-03-09 15:30:00,13.23,13.25,13.22,13.24,85400.0,13.23,13.25,13.22,13.24,85400.0
2007-03-12 09:30:00,13.16,13.4,13.16,13.31,202000.0,13.16,13.4,13.16,13.31,202000.0
2007-03-12 10:00:00,13.31,13.33,13.25,13.27,121800.0,13.31,13.33,13.25,13.27,121800.0
2007-03-12 10:30:00,13.3,13.3,13.24,13.28,91000.0,13.3,13.3,13.24,13.28,91000.0
2007-03-12 11:00:00,13.29,13.3,13.27,13.3,108000.0,13.29,13.3,13.27,13.3,108000.0
2007-03-12 11:30:00,13.29,13.31,13.24,13.3,99600.0,13.29,13.31,13.24,13.3,99600.0
2007-03-12 12:00:00,13.29,13.3,13.27,13.27,61800.0,13.29,13.3,13.27,13.27,61800.0
2007-03-12 12:30:00,13.28,13.3,13.28,13.3,61200.0,13.28,13.3,13.28,13.3,61200.0
2007-03-12 13:00:00,13.3,13.3,13.27,13.28,67000.0,13.3,13.3,13.27,13.28,67000.0
2007-03-12 13:30:00,13.28,13.3,13.25,13.3,95400.0,13.28,13.3,13.25,13.3,95400.0
2007-03-12 14:00:00,13.3,13.4,13.29,13.4,80000.0,13.3,13.4,13.29,13.4,80000.0
2007-03-12 14:30:00,13.4,13.44,13.4,13.4,99400.0,13.4,13.44,13.4,13.4,99400.0
2007-03-12 15:00:00,13.41,13.42,13.38,13.38,85400.0,13.41,13.42,13.38,13.38,85400.0
2007-03-12 15:30:00,13.38,13.38,13.3,13.35,159000.0,13.38,13.38,13.3,13.35,159000.0
2007-03-13 09:30:00,13.49,13.53,13.29,13.32,246000.0,13.49,13.53,13.29,13.32,246000.0
2007-03-13 10:00:00,13.32,13.37,13.31,13.37,72400.0,13.32,13.37,13.31,13.37,72400.0
2007-03-13 10:30:00,13.37,13.49,13.37,13.49,51800.0,13.37,13.49,13.37,13.49,51800.0
2007-03-13 11:00:00,13.49,13.49,13.43,13.44,64200.0,13.49,13.49,13.43,13.44,64200.0
2007-03-13 11:30:00,13.44,13.47,13.44,13.46,31600.0,13.44,13.47,13.44,13.46,31600.0
2007-03-13 12:00:00,13.46,13.46,13.3,13.3,143800.0,13.46,13.46,13.3,13.3,143800.0
2007-03-13 12:30:00,13.29,13.38,13.28,13.33,28800.0,13.29,13.38,13.28,13.33,28800.0
2007-03-13 13:00:00,13.35,13.4,13.34,13.36,24800.0,13.35,13.4,13.34,13.36,24800.0
2007-03-13 13:30:00,13.36,13.36,13.29,13.32,54000.0,13.36,13.36,13.29,13.32,54000.0
2007-03-13 14:00:00,13.31,13.33,13.28,13.31,113400.0,13.31,13.33,13.28,13.31,113400.0
2007-03-13 14:30:00,13.31,13.33,13.31,13.32,53000.0,13.31,13.33,13.31,13.32,53000.0
2007-03-13 15:00:00,13.33,13.33,13.27,13.3,123200.0,13.33,13.33,13.27,13.3,123200.0
2007-03-13 15:30:00,13.3,13.31,13.22,13.25,166400.0,13.3,13.31,13.22,13.25,166400.0
2007-03-14 09:30:00,13.27,13.33,13.13,13.22,164800.0,13.27,13.33,13.13,13.22,164800.0
2007-03-14 10:00:00,13.22,13.22,13.13,13.18,51400.0,13.22,13.22,13.13,13.18,51400.0
2007-03-14 10:30:00,13.18,13.28,13.18,13.19,56800.0,13.18,13.28,13.18,13.19,56800.0
2007-03-14 11:00:00,13.19,13.19,13.15,13.18,85000.0,13.19,13.19,13.15,13.18,85000.0
2007-03-14 11:30:00,13.18,13.18,13.13,13.13,46800.0,13.18,13.18,13.13,13.13,46800.0
2007-03-14 12:00:00,13.13,13.13,13.01,13.01,56800.0,13.13,13.13,13.01,13.01,56800.0
2007-03-14 12:30:00,13.01,13.02,12.97,13.01,131200.0,13.01,13.02,12.97,13.01,131200.0
2007-03-14 13:00:00,13.01,13.11,12.99,13.11,78400.0,13.01,13.11,12.99,13.11,78400.0
2007-03-14 13:30:00,13.11,13.22,13.1,13.15,69800.0,13.11,13.22,13.1,13.15,69800.0
2007-03-14 14:00:00,13.15,13.19,13.12,13.18,36600.0,13.15,13.19,13.12,13.18,36600.0
2007-03-14 14:30:00,13.19,13.24,13.17,13.17,45000.0,13.19,13.24,13.17,13.17,45000.0
2007-03-14 15:00:00,13.18,13.24,13.15,13.21,71400.0,13.18,13.24,13.15,13.21,71400.0
2007-03-14 15:30:00,13.21,13.22,13.16,13.22,124200.0,13.21,13.22,13.16,13.22,124200.0
2007-03-15 09:30:00,13.29,13.32,13.23,13.28,69600.0,13.29,13.32,13.23,13.28,69600.0
2007-03-15 10:00:00,13.28,13.28,13.23,13.24,39800.0,13.28,13.28,13.23,13.24,39800.0
2007-03-15 10:30:00,13.25,13.25,13.2,13.21,37000.0,13.25,13.25,13.2,13.21,37000.0
2007-03-15 11:00:00,13.21,13.29,13.17,13.25,98200.0,13.21,13.29,13.17,13.25,98200.0
2007-03-15 11:30:00,13.24,13.25,13.13,13.13,53000.0,13.24,13.25,13.13,13.13,53000.0
2007-03-15 12:00:00,13.13,13.19,13.12,13.19,35600.0,13.13,13.19,13.12,13.19,35600.0
2007-03-15 12:30:00,13.19,13.2,13.18,13.19,30800.0,13.19,13.2,13.18,13.19,30800.0
2007-03-15 13:00:00,13.19,13.2,13.19,13.2,62400.0,13.19,13.2,13.19,13.2,62400.0
2007-03-15 13:30:00,13.19,13.25,13.08,13.25,165200.0,13.19,13.25,13.08,13.25,165200.0
2007-03-15 14:00:00,13.24,13.25,13.22,13.23,100000.0,13.24,13.25,13.22,13.23,100000.0
2007-03-15 14:30:00,13.23,13.25,13.22,13.25,74600.0,13.23,13.25,13.22,13.25,74600.0
2007-03-15 15:00:00,13.25,13.28,13.21,13.22,93600.0,13.25,13.28,13.21,13.22,93600.0
2007-03-15 15:30:00,13.22,13.25,13.21,13.25,144600.0,13.22,13.25,13.21,13.25,144600.0
2007-03-16 09:30:00,13.25,13.25,13.13,13.19,83800.0,13.25,13.25,13.13,13.19,83800.0
2007-03-16 10:00:00,13.19,13.24,13.17,13.23,38800.0,13.19,13.24,13.17,13.23,38800.0
2007-03-16 10:30:00,13.23,13.23,13.11,13.15,54600.0,13.23,13.23,13.11,13.15,54600.0
2007-03-16 11:00:00,13.15,13.15,13.05,13.06,42800.0,13.15,13.15,13.05,13.06,42800.0
2007-03-16 11:30:00,13.06,13.16,13.0,13.12,81600.0,13.06,13.16,13.0,13.12,81600.0
2007-03-16 12:00:00,13.12,13.18,13.11,13.17,16400.0,13.12,13.18,13.11,13.17,16400.0
2007-03-16 12:30:00,13.17,13.19,13.16,13.17,11600.0,13.17,13.19,13.16,13.17,11600.0
2007-03-16 13:00:00,13.17,13.2,13.16,13.17,14400.0,13.17,13.2,13.16,13.17,14400.0
2007-03-16 13:30:00,13.19,13.21,13.13,13.14,27400.0,13.19,13.21,13.13,13.14,27400.0
2007-03-16 14:00:00,13.14,13.15,13.02,13.12,81000.0,13.14,13.15,13.02,13.12,81000.0
2007-03-16 14:30:00,13.12,13.15,13.11,13.15,27400.0,13.12,13.15,13.11,13.15,27400.0
2007-03-16 15:00:00,13.15,13.15,13.1,13.14,45800.0,13.15,13.15,13.1,13.14,45800.0
2007-03-16 15:30:00,13.15,13.15,13.11,13.15,98000.0,13.15,13.15,13.11,13.15,98000.0
2007-03-19 09:30:00,13.26,13.27,13.22,13.24,56400.0,13.26,13.27,13.22,13.24,56400.0
2007-03-19 10:00:00,13.24,13.25,13.2,13.22,30400.0,13.24,13.25,13.2,13.22,30400.0
2007-03-19 10:30:00,13.23,13.26,13.23,13.24,58600.0,13.23,13.26,13.23,13.24,58600.0
2007-03-19 11:00:00,13.24,13.25,13.24,13.25,30200.0,13.24,13.25,13.24,13.25,30200.0
2007-03-19 11:30:00,13.24,13.25,13.24,13.24,41600.0,13.24,13.25,13.24,13.24,41600.0
2007-03-19 12:00:00,13.24,13.25,13.22,13.22,27800.0,13.24,13.25,13.22,13.22,27800.0
2007-03-19 12:30:00,13.23,13.24,13.18,13.18,39600.0,13.23,13.24,13.18,13.18,39600.0
2007-03-19 13:00:00,13.19,13.19,13.16,13.16,36200.0,13.19,13.19,13.16,13.16,36200.0
2007-03-19 13:30:00,13.17,13.17,13.13,13.14,59200.0,13.17,13.17,13.13,13.14,59200.0
2007-03-19 14:00:00,13.14,13.15,13.13,13.13,56600.0,13.14,13.15,13.13,13.13,56600.0
2007-03-19 14:30:00,13.13,13.17,13.13,13.16,81600.0,13.13,13.17,13.13,13.16,81600.0
2007-03-19 15:00:00,13.15,13.18,13.15,13.16,76600.0,13.15,13.18,13.15,13.16,76600.0
2007-03-19 15:30:00,13.16,13.23,13.16,13.23,119400.0,13.16,13.23,13.16,13.23,119400.0
2007-03-20 09:30:00,13.2,13.22,13.08,13.15,47000.0,13.2,13.22,13.08,13.15,47000.0
2007-03-20 10:00:00,13.16,13.2,13.11,13.16,24800.0,13.16,13.2,13.11,13.16,24800.0
2007-03-20 10:30:00,13.18,13.26,13.18,13.24,29800.0,13.18,13.26,13.18,13.24,29800.0
2007-03-20 11:00:00,13.24,13.26,13.21,13.21,23600.0,13.24,13.26,13.21,13.21,23600.0
2007-03-20 11:30:00,13.22,13.25,13.22,13.25,8200.0,13.22,13.25,13.22,13.25,8200.0
2007-03-20 12:00:00,13.25,13.25,13.24,13.25,39800.0,13.25,13.25,13.24,13.25,39800.0
2007-03-20 12:30:00,13.25,13.25,13.24,13.24,20000.0,13.25,13.25,13.24,13.24,20000.0
2007-03-20 13:00:00,13.24,13.25,13.2,13.21,32800.0,13.24,13.25,13.2,13.21,32800.0
2007-03-20 13:30:00,13.21,13.21,13.17,13.17,20600.0,13.21,13.21,13.17,13.17,20600.0
2007-03-20 14:00:00,13.17,13.24,13.17,13.22,53000.0,13.17,13.24,13.17,13.22,53000.0
2007-03-20 14:30:00,13.23,13.24,13.2,13.2,30800.0,13.23,13.24,13.2,13.2,30800.0
2007-03-20 15:00:00,13.2,13.22,13.16,13.2,128600.0,13.2,13.22,13.16,13.2,128600.0
2007-03-20 15:30:00,13.2,13.24,13.19,13.24,46800.0,13.2,13.24,13.19,13.24,46800.0
2007-03-21 09:30:00,13.22,13.26,13.04,13.05,70400.0,13.22,13.26,13.04,13.05,70400.0
2007-03-21 10:00:00,13.05,13.1,13.03,13.1,42200.0,13.05,13.1,13.03,13.1,42200.0
2007-03-21 10:30:00,13.1,13.16,13.08,13.15,26200.0,13.1,13.16,13.08,13.15,26200.0
2007-03-21 11:00:00,13.15,13.15,13.13,13.13,21800.0,13.15,13.15,13.13,13.13,21800.0
2007-03-21 11:30:00,13.13,13.15,13.13,13.15,13200.0,13.13,13.15,13.13,13.15,13200.0
2007-03-21 12:00:00,13.15,13.16,13.15,13.15,12600.0,13.15,13.16,13.15,13.15,12600.0
2007-03-21 12:30:00,13.16,13.17,13.13,13.13,20200.0,13.16,13.17,13.13,13.13,20200.0
2007-03-21 13:00:00,13.13,13.13,13.12,13.13,12000.0,13.13,13.13,13.12,13.13,12000.0
2007-03-21 13:30:00,13.12,13.15,13.12,13.14,20200.0,13.12,13.15,13.12,13.14,20200.0
2007-03-21 14:00:00,13.13,13.24,13.13,13.22,50000.0,13.13,13.24,13.13,13.22,50000.0
2007-03-21 14:30:00,13.23,13.27,13.22,13.27,88600.0,13.23,13.27,13.22,13.27,88600.0
2007-03-21 15:00:00,13.27,13.27,13.25,13.26,80000.0,13.27,13.27,13.25,13.26,80000.0
2007-03-21 15:30:00,13.26,13.31,13.26,13.31,111200.0,13.26,13.31,13.26,13.31,111200.0
2007-03-22 09:30:00,13.27,13.3,13.27,13.28,46800.0,13.27,13.3,13.27,13.28,46800.0
2007-03-22 10:00:00,13.28,13.34,13.27,13.3,33000.0,13.28,13.34,13.27,13.3,33000.0
2007-03-22 10:30:00,13.29,13.32,13.27,13.31,56600.0,13.29,13.32,13.27,13.31,56600.0
2007-03-22 11:00:00,13.31,13.37,13.3,13.36,40400.0,13.31,13.37,13.3,13.36,40400.0
2007-03-22 11:30:00,13.36,13.45,13.3,13.44,142800.0,13.36,13.45,13.3,13.44,142800.0
2007-03-22 12:00:00,13.44,13.47,13.4,13.47,45800.0,13.44,13.47,13.4,13.47,45800.0
2007-03-22 12:30:00,13.47,13.48,13.46,13.47,56600.0,13.47,13.48,13.46,13.47,56600.0
2007-03-22 13:00:00,13.46,13.47,13.45,13.46,45000.0,13.46,13.47,13.45,13.46,45000.0
2007-03-22 13:30:00,13.46,13.47,13.37,13.37,48400.0,13.46,13.47,13.37,13.37,48400.0
2007-03-22 14:00:00,13.38,13.44,13.37,13.43,65000.0,13.38,13.44,13.37,13.43,65000.0
2007-03-22 14:30:00,13.44,13.49,13.44,13.47,52400.0,13.44,13.49,13.44,13.47,52400.0
2007-03-22 15:00:00,13.47,13.49,13.45,13.48,78600.0,13.47,13.49,13.45,13.48,78600.0
2007-03-22 15:30:00,13.48,13.53,13.47,13.53,113800.0,13.48,13.53,13.47,13.53,113800.0
2007-03-23 09:30:00,13.54,13.56,13.45,13.46,27400.0,13.54,13.56,13.45,13.46,27400.0
2007-03-23 10:00:00,13.46,13.53,13.45,13.49,38200.0,13.46,13.53,13.45,13.49,38200.0
2007-03-23 10:30:00,13.49,13.53,13.47,13.51,60000.0,13.49,13.53,13.47,13.51,60000.0
2007-03-23 11:00:00,13.5,13.54,13.5,13.54,130000.0,13.5,13.54,13.5,13.54,130000.0
2007-03-23 11:30:00,13.54,13.6,13.54,13.58,57800.0,13.54,13.6,13.54,13.58,57800.0
2007-03-23 12:00:00,13.58,13.58,13.56,13.56,27600.0,13.58,13.58,13.56,13.56,27600.0
2007-03-23 12:30:00,13.56,13.56,13.52,13.52,37000.0,13.56,13.56,13.52,13.52,37000.0
2007-03-23 13:00:00,13.52,13.55,13.52,13.52,31600.0,13.52,13.55,13.52,13.52,31600.0
2007-03-23 13:30:00,13.52,13.53,13.5,13.51,27000.0,13.52,13.53,13.5,13.51,27000.0
2007-03-23 14:00:00,13.51,13.52,13.5,13.52,30200.0,13.51,13.52,13.5,13.52,30200.0
2007-03-23 14:30:00,13.52,13.57,13.52,13.56,45400.0,13.52,13.57,13.52,13.56,45400.0
2007-03-23 15:00:00,13.56,13.6,13.55,13.58,51400.0,13.56,13.6,13.55,13.58,51400.0
2007-03-23 15:30:00,13.59,13.6,13.56,13.58,72600.0,13.59,13.6,13.56,13.58,72600.0
2007-03-26 09:30:00,13.57,13.6,13.53,13.59,43400.0,13.57,13.6,13.53,13.59,43400.0
2007-03-26 10:00:00,13.59,13.6,13.4,13.42,57200.0,13.59,13.6,13.4,13.42,57200.0
2007-03-26 10:30:00,13.45,13.51,13.41,13.5,31000.0,13.45,13.51,13.41,13.5,31000.0
2007-03-26 11:00:00,13.49,13.49,13.45,13.48,51000.0,13.49,13.49,13.45,13.48,51000.0
2007-03-26 11:30:00,13.47,13.51,13.47,13.47,16000.0,13.47,13.51,13.47,13.47,16000.0
2007-03-26 12:00:00,13.47,13.49,13.45,13.49,28800.0,13.47,13.49,13.45,13.49,28800.0
2007-03-26 12:30:00,13.49,13.49,13.42,13.43,23600.0,13.49,13.49,13.42,13.43,23600.0
2007-03-26 13:00:00,13.43,13.49,13.42,13.49,20000.0,13.43,13.49,13.42,13.49,20000.0
2007-03-26 13:30:00,13.49,13.52,13.47,13.48,22800.0,13.49,13.52,13.47,13.48,22800.0
2007-03-26 14:00:00,13.49,13.53,13.47,13.49,19800.0,13.49,13.53,13.47,13.49,19800.0
2007-03-26 14:30:00,13.49,13.49,13.43,13.47,23200.0,13.49,13.49,13.43,13.47,23200.0
2007-03-26 15:00:00,13.47,13.49,13.44,13.49,25200.0,13.47,13.49,13.44,13.49,25200.0
2007-03-26 15:30:00,13.49,13.59,13.48,13.57,105800.0,13.49,13.59,13.48,13.57,105800.0
2007-03-27 09:30:00,13.49,13.56,13.38,13.38,42600.0,13.49,13.56,13.38,13.38,42600.0
2007-03-27 10:00:00,13.38,13.43,13.32,13.43,34400.0,13.38,13.43,13.32,13.43,34400.0
2007-03-27 10:30:00,13.42,13.46,13.36,13.44,35000.0,13.42,13.46,13.36,13.44,35000.0
2007-03-27 11:00:00,13.44,13.47,13.44,13.45,38000.0,13.44,13.47,13.44,13.45,38000.0
2007-03-27 11:30:00,13.44,13.47,13.42,13.43,18000.0,13.44,13.47,13.42,13.43,18000.0
2007-03-27 12:00:00,13.43,13.43,13.34,13.35,19400.0,13.43,13.43,13.34,13.35,19400.0
2007-03-27 12:30:00,13.36,13.36,13.31,13.33,30800.0,13.36,13.36,13.31,13.33,30800.0
2007-03-27 13:00:00,13.34,13.4,13.34,13.4,24400.0,13.34,13.4,13.34,13.4,24400.0
2007-03-27 13:30:00,13.4,13.4,13.36,13.38,20400.0,13.4,13.4,13.36,13.38,20400.0
2007-03-27 14:00:00,13.36,13.38,13.33,13.33,17200.0,13.36,13.38,13.33,13.33,17200.0
2007-03-27 14:30:00,13.33,13.35,13.33,13.35,16400.0,13.33,13.35,13.33,13.35,16400.0
2007-03-27 15:00:00,13.35,13.36,13.33,13.35,26600.0,13.35,13.36,13.33,13.35,26600.0
2007-03-27 15:30:00,13.35,13.4,13.34,13.34,54800.0,13.35,13.4,13.34,13.34,54800.0
2007-03-28 09:30:00,13.31,13.32,13.21,13.29,44000.0,13.31,13.32,13.21,13.29,44000.0
2007-03-28 10:00:00,13.29,13.29,13.2,13.25,62800.0,13.29,13.29,13.2,13.25,62800.0
2007-03-28 10:30:00,13.24,13.3,13.19,13.3,39800.0,13.24,13.3,13.19,13.3,39800.0
2007-03-28 11:00:00,13.29,13.39,13.27,13.39,127600.0,13.29,13.39,13.27,13.39,127600.0
2007-03-28 11:30:00,13.4,13.4,13.35,13.38,27800.0,13.4,13.4,13.35,13.38,27800.0
2007-03-28 12:00:00,13.38,13.49,13.38,13.47,40400.0,13.38,13.49,13.38,13.47,40400.0
2007-03-28 12:30:00,13.46,13.49,13.43,13.44,27400.0,13.46,13.49,13.43,13.44,27400.0
2007-03-28 13:00:00,13.44,13.49,13.43,13.48,18200.0,13.44,13.49,13.43,13.48,18200.0
2007-03-28 13:30:00,13.48,13.49,13.41,13.45,44200.0,13.48,13.49,13.41,13.45,44200.0
2007-03-28 14:00:00,13.45,13.45,13.33,13.35,30200.0,13.45,13.45,13.33,13.35,30200.0
2007-03-28 14:30:00,13.34,13.35,13.26,13.3,30400.0,13.34,13.35,13.26,13.3,30400.0
2007-03-28 15:00:00,13.31,13.33,13.3,13.33,42800.0,13.31,13.33,13.3,13.33,42800.0
2007-03-28 15:30:00,13.33,13.35,13.3,13.33,95800.0,13.33,13.35,13.3,13.33,95800.0
2007-03-29 09:30:00,13.4,13.48,13.28,13.47,83800.0,13.4,13.48,13.28,13.47,83800.0
2007-03-29 10:00:00,13.48,13.49,13.38,13.38,14000.0,13.48,13.49,13.38,13.38,14000.0
2007-03-29 10:30:00,13.4,13.4,13.36,13.38,25800.0,13.4,13.4,13.36,13.38,25800.0
2007-03-29 11:00:00,13.38,13.38,13.35,13.36,24800.0,13.38,13.38,13.35,13.36,24800.0
2007-03-29 11:30:00,13.35,13.36,13.3,13.3,15000.0,13.35,13.36,13.3,13.3,15000.0
2007-03-29 12:00:00,13.29,13.29,13.26,13.27,14800.0,13.29,13.29,13.26,13.27,14800.0
2007-03-29 12:30:00,13.27,13.27,13.19,13.19,61800.0,13.27,13.27,13.19,13.19,61800.0
2007-03-29 13:00:00,13.19,13.19,13.1,13.15,48000.0,13.19,13.19,13.1,13.15,48000.0
2007-03-29 13:30:00,13.15,13.16,13.1,13.1,29400.0,13.15,13.16,13.1,13.1,29400.0
2007-03-29 14:00:00,13.11,13.17,13.1,13.15,70200.0,13.11,13.17,13.1,13.15,70200.0
2007-03-29 14:30:00,13.15,13.22,13.15,13.21,61400.0,13.15,13.22,13.15,13.21,61400.0
2007-03-29 15:00:00,13.21,13.28,13.2,13.25,61800.0,13.21,13.28,13.2,13.25,61800.0
2007-03-29 15:30:00,13.26,13.32,13.22,13.31,218400.0,13.26,13.32,13.22,13.31,218400.0
2007-03-30 09:30:00,13.34,13.4,13.28,13.38,43800.0,13.34,13.4,13.28,13.38,43800.0
2007-03-30 10:00:00,13.39,13.43,13.38,13.42,36200.0,13.39,13.43,13.38,13.42,36200.0
2007-03-30 10:30:00,13.42,13.43,13.34,13.43,26200.0,13.42,13.43,13.34,13.43,26200.0
2007-03-30 11:00:00,13.43,13.44,13.35,13.36,24200.0,13.43,13.44,13.35,13.36,24200.0
2007-03-30 11:30:00,13.35,13.35,13.3,13.34,38200.0,13.35,13.35,13.3,13.34,38200.0
2007-03-30 12:00:00,13.35,13.36,13.32,13.32,23400.0,13.35,13.36,13.32,13.32,23400.0
2007-03-30 12:30:00,13.33,13.34,13.3,13.34,26200.0,13.33,13.34,13.3,13.34,26200.0
2007-03-30 13:00:00,13.32,13.38,13.31,13.37,20000.0,13.32,13.38,13.31,13.37,20000.0
2007-03-30 13:30:00,13.38,13.38,13.34,13.35,32000.0,13.38,13.38,13.34,13.35,32000.0
2007-03-30 14:00:00,13.35,13.35,13.34,13.35,31400.0,13.35,13.35,13.34,13.35,31400.0
2007-03-30 14:30:00,13.35,13.42,13.34,13.42,57800.0,13.35,13.42,13.34,13.42,57800.0
2007-03-30 15:00:00,13.42,13.44,13.41,13.43,61800.0,13.42,13.44,13.41,13.43,61800.0
2007-03-30 15:30:00,13.44,13.44,13.38,13.43,81400.0,13.44,13.44,13.38,13.43,81400.0
2007-04-02 09:30:00,13.47,13.5,13.45,13.5,26600.0,13.47,13.5,13.45,13.5,26600.0
2007-04-02 10:00:00,13.49,13.5,13.45,13.5,26800.0,13.49,13.5,13.45,13.5,26800.0
2007-04-02 10:30:00,13.49,13.5,13.45,13.49,24000.0,13.49,13.5,13.45,13.49,24000.0
2007-04-02 11:00:00,13.49,13.53,13.47,13.53,42200.0,13.49,13.53,13.47,13.53,42200.0
2007-04-02 11:30:00,13.53,13.54,13.49,13.52,67400.0,13.53,13.54,13.49,13.52,67400.0
2007-04-02 12:00:00,13.5,13.51,13.44,13.47,41400.0,13.5,13.51,13.44,13.47,41400.0
2007-04-02 12:30:00,13.46,13.52,13.46,13.49,49000.0,13.46,13.52,13.46,13.49,49000.0
2007-04-02 13:00:00,13.49,13.52,13.49,13.51,61800.0,13.49,13.52,13.49,13.51,61800.0
2007-04-02 13:30:00,13.52,13.52,13.49,13.49,24400.0,13.52,13.52,13.49,13.49,24400.0
2007-04-02 14:00:00,13.49,13.49,13.44,13.46,52800.0,13.49,13.49,13.44,13.46,52800.0
2007-04-02 14:30:00,13.46,13.51,13.46,13.51,46200.0,13.46,13.51,13.46,13.51,46200.0
2007-04-02 15:00:00,13.51,13.53,13.5,13.51,53000.0,13.51,13.53,13.5,13.51,53000.0
2007-04-02 15:30:00,13.51,13.55,13.5,13.55,56600.0,13.51,13.55,13.5,13.55,56600.0
2007-04-03 09:30:00,13.55,13.6,13.55,13.58,45400.0,13.55,13.6,13.55,13.58,45400.0
2007-04-03 10:00:00,13.59,13.67,13.59,13.63,71600.0,13.59,13.67,13.59,13.63,71600.0
2007-04-03 10:30:00,13.65,13.78,13.64,13.76,227200.0,13.65,13.78,13.64,13.76,227200.0
2007-04-03 11:00:00,13.76,13.8,13.73,13.73,46200.0,13.76,13.8,13.73,13.73,46200.0
2007-04-03 11:30:00,13.74,13.77,13.73,13.76,43600.0,13.74,13.77,13.73,13.76,43600.0
2007-04-03 12:00:00,13.75,13.76,13.72,13.72,11200.0,13.75,13.76,13.72,13.72,11200.0
2007-04-03 12:30:00,13.72,13.72,13.67,13.67,26200.0,13.72,13.72,13.67,13.67,26200.0
2007-04-03 13:00:00,13.67,13.69,13.66,13.68,20400.0,13.67,13.69,13.66,13.68,20400.0
2007-04-03 13:30:00,13.67,13.68,13.65,13.65,24000.0,13.67,13.68,13.65,13.65,24000.0
2007-04-03 14:00:00,13.66,13.67,13.63,13.64,17800.0,13.66,13.67,13.63,13.64,17800.0
2007-04-03 14:30:00,13.65,13.68,13.65,13.67,25200.0,13.65,13.68,13.65,13.67,25200.0
2007-04-03 15:00:00,13.67,13.68,13.67,13.68,42400.0,13.67,13.68,13.67,13.68,42400.0
2007-04-03 15:30:00,13.68,13.68,13.63,13.65,288000.0,13.68,13.68,13.63,13.65,288000.0
2007-04-04 09:30:00,13.68,13.68,13.6,13.65,48400.0,13.68,13.68,13.6,13.65,48400.0
2007-04-04 10:00:00,13.63,13.69,13.63,13.65,52800.0,13.63,13.69,13.63,13.65,52800.0
2007-04-04 10:30:00,13.65,13.66,13.62,13.65,33200.0,13.65,13.66,13.62,13.65,33200.0
2007-04-04 11:00:00,13.65,13.66,13.63,13.63,25000.0,13.65,13.66,13.63,13.63,25000.0
2007-04-04 11:30:00,13.63,13.65,13.62,13.65,28800.0,13.63,13.65,13.62,13.65,28800.0
2007-04-04 12:00:00,13.65,13.65,13.63,13.63,31600.0,13.65,13.65,13.63,13.63,31600.0
2007-04-04 12:30:00,13.63,13.67,13.63,13.67,28400.0,13.63,13.67,13.63,13.67,28400.0
2007-04-04 13:00:00,13.67,13.67,13.63,13.65,17600.0,13.67,13.67,13.63,13.65,17600.0
2007-04-04 13:30:00,13.65,13.65,13.63,13.63,25600.0,13.65,13.65,13.63,13.63,25600.0
2007-04-04 14:00:00,13.63,13.63,13.62,13.63,56400.0,13.63,13.63,13.62,13.63,56400.0
2007-04-04 14:30:00,13.63,13.63,13.59,13.62,86800.0,13.63,13.63,13.59,13.62,86800.0
2007-04-04 15:00:00,13.62,13.63,13.6,13.63,47000.0,13.62,13.63,13.6,13.63,47000.0
2007-04-04 15:30:00,13.63,13.67,13.63,13.67,276200.0,13.63,13.67,13.63,13.67,276200.0
2007-04-05 09:30:00,13.74,13.74,13.58,13.63,39600.0,13.74,13.74,13.58,13.63,39600.0
2007-04-05 10:00:00,13.63,13.64,13.58,13.59,22000.0,13.63,13.64,13.58,13.59,22000.0
2007-04-05 10:30:00,13.59,13.65,13.59,13.63,45000.0,13.59,13.65,13.59,13.63,45000.0
2007-04-05 11:00:00,13.63,13.65,13.63,13.65,16600.0,13.63,13.65,13.63,13.65,16600.0
2007-04-05 11:30:00,13.65,13.65,13.65,13.65,13400.0,13.65,13.65,13.65,13.65,13400.0
2007-04-05 12:00:00,13.65,13.65,13.62,13.63,12800.0,13.65,13.65,13.62,13.63,12800.0
2007-04-05 12:30:00,13.62,13.65,13.62,13.65,22200.0,13.62,13.65,13.62,13.65,22200.0
2007-04-05 13:00:00,13.65,13.65,13.64,13.65,38600.0,13.65,13.65,13.64,13.65,38600.0
2007-04-05 13:30:00,13.65,13.65,13.64,13.65,17600.0,13.65,13.65,13.64,13.65,17600.0
2007-04-05 14:00:00,13.65,13.65,13.65,13.65,16000.0,13.65,13.65,13.65,13.65,16000.0
2007-04-05 14:30:00,13.65,13.65,13.64,13.65,28000.0,13.65,13.65,13.64,13.65,28000.0
2007-04-05 15:00:00,13.65,13.65,13.62,13.63,39200.0,13.65,13.65,13.62,13.63,39200.0
2007-04-05 15:30:00,13.62,13.65,13.6,13.64,100400.0,13.62,13.65,13.6,13.64,100400.0
2007-04-09 09:30:00,13.62,13.68,13.61,13.61,49000.0,13.62,13.68,13.61,13.61,49000.0
2007-04-09 10:00:00,13.61,13.62,13.52,13.53,46800.0,13.61,13.62,13.52,13.53,46800.0
2007-04-09 10:30:00,13.53,13.56,13.53,13.56,18000.0,13.53,13.56,13.53,13.56,18000.0
2007-04-09 11:00:00,13.56,13.63,13.56,13.56,39400.0,13.56,13.63,13.56,13.56,39400.0
2007-04-09 11:30:00,13.56,13.59,13.56,13.58,33200.0,13.56,13.59,13.56,13.58,33200.0
2007-04-09 12:00:00,13.59,13.65,13.59,13.65,13800.0,13.59,13.65,13.59,13.65,13800.0
2007-04-09 12:30:00,13.65,13.72,13.65,13.71,25200.0,13.65,13.72,13.65,13.71,25200.0
2007-04-09 13:00:00,13.72,13.75,13.71,13.74,83000.0,13.72,13.75,13.71,13.74,83000.0
2007-04-09 13:30:00,13.74,13.74,13.71,13.72,12800.0,13.74,13.74,13.71,13.72,12800.0
2007-04-09 14:00:00,13.72,13.72,13.69,13.7,15800.0,13.72,13.72,13.69,13.7,15800.0
2007-04-09 14:30:00,13.7,13.7,13.65,13.65,16400.0,13.7,13.7,13.65,13.65,16400.0
2007-04-09 15:00:00,13.65,13.65,13.62,13.65,29400.0,13.65,13.65,13.62,13.65,29400.0
2007-04-09 15:30:00,13.64,13.65,13.63,13.65,46800.0,13.64,13.65,13.63,13.65,46800.0
2007-04-10 09:30:00,13.58,13.65,13.51,13.6,62800.0,13.58,13.65,13.51,13.6,62800.0
2007-04-10 10:00:00,13.61,13.62,13.57,13.57,77400.0,13.61,13.62,13.57,13.57,77400.0
2007-04-10 10:30:00,13.58,13.58,13.54,13.54,29400.0,13.58,13.58,13.54,13.54,29400.0
2007-04-10 11:00:00,13.54,13.56,13.52,13.56,14800.0,13.54,13.56,13.52,13.56,14800.0
2007-04-10 11:30:00,13.56,13.59,13.56,13.57,17800.0,13.56,13.59,13.56,13.57,17800.0
2007-04-10 12:00:00,13.57,13.59,13.55,13.55,11600.0,13.57,13.59,13.55,13.55,11600.0
2007-04-10 12:30:00,13.55,13.55,13.51,13.51,26200.0,13.55,13.55,13.51,13.51,26200.0
2007-04-10 13:00:00,13.52,13.52,13.49,13.51,29000.0,13.52,13.52,13.49,13.51,29000.0
2007-04-10 13:30:00,13.51,13.51,13.46,13.47,38600.0,13.51,13.51,13.46,13.47,38600.0
2007-04-10 14:00:00,13.47,13.47,13.46,13.47,34200.0,13.47,13.47,13.46,13.47,34200.0
2007-04-10 14:30:00,13.47,13.47,13.42,13.43,81000.0,13.47,13.47,13.42,13.43,81000.0
2007-04-10 15:00:00,13.43,13.47,13.42,13.47,47200.0,13.43,13.47,13.42,13.47,47200.0
2007-04-10 15:30:00,13.47,13.48,13.45,13.46,91600.0,13.47,13.48,13.45,13.46,91600.0
2007-04-11 09:30:00,13.68,13.68,13.5,13.51,189400.0,13.68,13.68,13.5,13.51,189400.0
2007-04-11 10:00:00,13.53,13.55,13.48,13.55,47000.0,13.53,13.55,13.48,13.55,47000.0
2007-04-11 10:30:00,13.53,13.55,13.42,13.47,111800.0,13.53,13.55,13.42,13.47,111800.0
2007-04-11 11:00:00,13.46,13.55,13.46,13.53,162600.0,13.46,13.55,13.46,13.53,162600.0
2007-04-11 11:30:00,13.54,13.59,13.49,13.59,37000.0,13.54,13.59,13.49,13.59,37000.0
2007-04-11 12:00:00,13.59,13.61,13.55,13.55,35000.0,13.59,13.61,13.55,13.55,35000.0
2007-04-11 12:30:00,13.55,13.55,13.51,13.55,55800.0,13.55,13.55,13.51,13.55,55800.0
2007-04-11 13:00:00,13.55,13.55,13.5,13.52,49200.0,13.55,13.55,13.5,13.52,49200.0
2007-04-11 13:30:00,13.53,13.55,13.53,13.54,68800.0,13.53,13.55,13.53,13.54,68800.0
2007-04-11 14:00:00,13.54,13.55,13.49,13.54,66800.0,13.54,13.55,13.49,13.54,66800.0
2007-04-11 14:30:00,13.53,13.54,13.48,13.5,51800.0,13.53,13.54,13.48,13.5,51800.0
2007-04-11 15:00:00,13.5,13.53,13.45,13.53,61200.0,13.5,13.53,13.45,13.53,61200.0
2007-04-11 15:30:00,13.54,13.55,13.49,13.55,127000.0,13.54,13.55,13.49,13.55,127000.0
2007-04-12 09:30:00,13.62,13.62,13.52,13.55,86400.0,13.62,13.62,13.52,13.55,86400.0
2007-04-12 10:00:00,13.55,13.62,13.54,13.61,59000.0,13.55,13.62,13.54,13.61,59000.0
2007-04-12 10:30:00,13.62,13.65,13.61,13.65,70600.0,13.62,13.65,13.61,13.65,70600.0
2007-04-12 11:00:00,13.64,13.68,13.63,13.68,43600.0,13.64,13.68,13.63,13.68,43600.0
2007-04-12 11:30:00,13.68,13.7,13.65,13.65,54600.0,13.68,13.7,13.65,13.65,54600.0
2007-04-12 12:00:00,13.66,13.69,13.64,13.69,31200.0,13.66,13.69,13.64,13.69,31200.0
2007-04-12 12:30:00,13.68,13.74,13.68,13.72,23600.0,13.68,13.74,13.68,13.72,23600.0
2007-04-12 13:00:00,13.72,13.72,13.72,13.72,24600.0,13.72,13.72,13.72,13.72,24600.0
2007-04-12 13:30:00,13.72,13.72,13.7,13.71,32000.0,13.72,13.72,13.7,13.71,32000.0
2007-04-12 14:00:00,13.71,13.72,13.71,13.72,30600.0,13.71,13.72,13.71,13.72,30600.0
2007-04-12 14:30:00,13.72,13.73,13.72,13.72,39800.0,13.72,13.73,13.72,13.72,39800.0
2007-04-12 15:00:00,13.72,13.72,13.71,13.72,26600.0,13.72,13.72,13.71,13.72,26600.0
2007-04-12 15:30:00,13.71,13.72,13.71,13.72,89400.0,13.71,13.72,13.71,13.72,89400.0
2007-04-13 09:30:00,13.78,13.78,13.63,13.67,64800.0,13.78,13.78,13.63,13.67,64800.0
2007-04-13 10:00:00,13.67,13.74,13.63,13.72,120600.0,13.67,13.74,13.63,13.72,120600.0
2007-04-13 10:30:00,13.72,13.72,13.65,13.65,49000.0,13.72,13.72,13.65,13.65,49000.0
2007-04-13 11:00:00,13.65,13.72,13.65,13.71,26400.0,13.65,13.72,13.65,13.71,26400.0
2007-04-13 11:30:00,13.71,13.77,13.7,13.77,18200.0,13.71,13.77,13.7,13.77,18200.0
2007-04-13 12:00:00,13.76,13.84,13.76,13.81,80400.0,13.76,13.84,13.76,13.81,80400.0
2007-04-13 12:30:00,13.81,13.84,13.81,13.83,49200.0,13.81,13.84,13.81,13.83,49200.0
2007-04-13 13:00:00,13.82,13.83,13.77,13.78,82400.0,13.82,13.83,13.77,13.78,82400.0
2007-04-13 13:30:00,13.78,13.8,13.77,13.79,18200.0,13.78,13.8,13.77,13.79,18200.0
2007-04-13 14:00:00,13.78,13.8,13.74,13.77,33400.0,13.78,13.8,13.74,13.77,33400.0
2007-04-13 14:30:00,13.78,13.83,13.76,13.83,42800.0,13.78,13.83,13.76,13.83,42800.0
2007-04-13 15:00:00,13.82,13.83,13.81,13.82,37800.0,13.82,13.83,13.81,13.82,37800.0
2007-04-13 15:30:00,13.83,13.83,13.81,13.81,227600.0,13.83,13.83,13.81,13.81,227600.0
2007-04-16 09:30:00,13.85,14.09,13.85,14.09,226600.0,13.85,14.09,13.85,14.09,226600.0
2007-04-16 10:00:00,14.08,14.13,13.99,14.02,171200.0,14.08,14.13,13.99,14.02,171200.0
2007-04-16 10:30:00,14.03,14.08,13.99,14.08,225600.0,14.03,14.08,13.99,14.08,225600.0
2007-04-16 11:00:00,14.05,14.08,14.01,14.03,111000.0,14.05,14.08,14.01,14.03,111000.0
2007-04-16 11:30:00,14.02,14.04,13.99,14.03,75000.0,14.02,14.04,13.99,14.03,75000.0
2007-04-16 12:00:00,14.03,14.14,14.02,14.14,60600.0,14.03,14.14,14.02,14.14,60600.0
2007-04-16 12:30:00,14.14,14.17,14.09,14.11,53200.0,14.14,14.17,14.09,14.11,53200.0
2007-04-16 13:00:00,14.12,14.13,14.08,14.08,74200.0,14.12,14.13,14.08,14.08,74200.0
2007-04-16 13:30:00,14.08,14.08,14.02,14.06,41000.0,14.08,14.08,14.02,14.06,41000.0
2007-04-16 14:00:00,14.06,14.06,13.99,14.0,88800.0,14.06,14.06,13.99,14.0,88800.0
2007-04-16 14:30:00,14.0,14.01,13.99,14.01,71400.0,14.0,14.01,13.99,14.01,71400.0
2007-04-16 15:00:00,14.01,14.11,14.01,14.11,110200.0,14.01,14.11,14.01,14.11,110200.0
2007-04-16 15:30:00,14.11,14.19,14.09,14.15,304600.0,14.11,14.19,14.09,14.15,304600.0
2007-04-17 09:30:00,14.02,14.1,13.96,13.96,140600.0,14.02,14.1,13.96,13.96,140600.0
2007-04-17 10:00:00,13.97,14.01,13.97,14.0,73600.0,13.97,14.01,13.97,14.0,73600.0
2007-04-17 10:30:00,14.0,14.04,13.99,14.04,42000.0,14.0,14.04,13.99,14.04,42000.0
2007-04-17 11:00:00,14.04,14.07,14.03,14.05,31800.0,14.04,14.07,14.03,14.05,31800.0
2007-04-17 11:30:00,14.06,14.08,14.05,14.05,24000.0,14.06,14.08,14.05,14.05,24000.0
2007-04-17 12:00:00,14.05,14.06,14.03,14.04,36200.0,14.05,14.06,14.03,14.04,36200.0
2007-04-17 12:30:00,14.03,14.03,14.0,14.02,29400.0,14.03,14.03,14.0,14.02,29400.0
2007-04-17 13:00:00,14.02,14.03,13.99,13.99,24200.0,14.02,14.03,13.99,13.99,24200.0
2007-04-17 13:30:00,13.99,14.03,13.99,14.02,25200.0,13.99,14.03,13.99,14.02,25200.0
2007-04-17 14:00:00,14.03,14.03,13.97,13.99,44400.0,14.03,14.03,13.97,13.99,44400.0
2007-04-17 14:30:00,13.99,13.99,13.97,13.98,82600.0,13.99,13.99,13.97,13.98,82600.0
2007-04-17 15:00:00,13.98,14.01,13.95,13.97,60200.0,13.98,14.01,13.95,13.97,60200.0
2007-04-17 15:30:00,13.97,14.03,13.95,13.99,113200.0,13.97,14.03,13.95,13.99,113200.0
2007-04-18 09:30:00,14.0,14.01,13.95,14.0,35400.0,14.0,14.01,13.95,14.0,35400.0
2007-04-18 10:00:00,14.01,14.05,13.96,14.02,50000.0,14.01,14.05,13.96,14.02,50000.0
2007-04-18 10:30:00,14.01,14.01,13.97,13.97,32400.0,14.01,14.01,13.97,13.97,32400.0
2007-04-18 11:00:00,13.97,14.04,13.97,14.01,59200.0,13.97,14.04,13.97,14.01,59200.0
2007-04-18 11:30:00,14.0,14.02,14.0,14.02,28400.0,14.0,14.02,14.0,14.02,28400.0
2007-04-18 12:00:00,14.02,14.03,14.02,14.02,42200.0,14.02,14.03,14.02,14.02,42200.0
2007-04-18 12:30:00,14.02,14.02,14.0,14.01,70600.0,14.02,14.02,14.0,14.01,70600.0
2007-04-18 13:00:00,14.01,14.02,14.01,14.02,29800.0,14.01,14.02,14.01,14.02,29800.0
2007-04-18 13:30:00,14.02,14.03,14.02,14.02,42800.0,14.02,14.03,14.02,14.02,42800.0
2007-04-18 14:00:00,14.02,14.08,14.02,14.05,67000.0,14.02,14.08,14.02,14.05,67000.0
2007-04-18 14:30:00,14.05,14.06,14.03,14.03,68400.0,14.05,14.06,14.03,14.03,68400.0
2007-04-18 15:00:00,14.04,14.06,14.03,14.06,111000.0,14.04,14.06,14.03,14.06,111000.0
2007-04-18 15:30:00,14.06,14.06,14.04,14.06,158800.0,14.06,14.06,14.04,14.06,158800.0
2007-04-19 09:30:00,14.06,14.06,13.87,13.97,78600.0,14.06,14.06,13.87,13.97,78600.0
2007-04-19 10:00:00,13.97,14.01,13.94,13.98,89200.0,13.97,14.01,13.94,13.98,89200.0
2007-04-19 10:30:00,13.97,13.97,13.87,13.91,81000.0,13.97,13.97,13.87,13.91,81000.0
2007-04-19 11:00:00,13.91,13.98,13.85,13.98,69400.0,13.91,13.98,13.85,13.98,69400.0
2007-04-19 11:30:00,13.99,14.1,13.96,14.1,67200.0,13.99,14.1,13.96,14.1,67200.0
2007-04-19 12:00:00,14.09,14.17,14.07,14.13,91600.0,14.09,14.17,14.07,14.13,91600.0
2007-04-19 12:30:00,14.13,14.15,14.1,14.15,71800.0,14.13,14.15,14.1,14.15,71800.0
2007-04-19 13:00:00,14.15,14.15,14.15,14.15,50000.0,14.15,14.15,14.15,14.15,50000.0
2007-04-19 13:30:00,14.15,14.15,14.11,14.13,62800.0,14.15,14.15,14.11,14.13,62800.0
2007-04-19 14:00:00,14.14,14.14,14.04,14.05,33200.0,14.14,14.14,14.04,14.05,33200.0
2007-04-19 14:30:00,14.05,14.05,13.99,14.03,66200.0,14.05,14.05,13.99,14.03,66200.0
2007-04-19 15:00:00,14.03,14.05,14.0,14.05,47200.0,14.03,14.05,14.0,14.05,47200.0
2007-04-19 15:30:00,14.05,14.08,14.02,14.05,93800.0,14.05,14.08,14.02,14.05,93800.0
2007-04-20 09:30:00,14.15,14.23,14.08,14.12,157000.0,14.15,14.23,14.08,14.12,157000.0
2007-04-20 10:00:00,14.11,14.13,14.05,14.07,72200.0,14.11,14.13,14.05,14.07,72200.0
2007-04-20 10:30:00,14.07,14.07,13.95,13.96,188600.0,14.07,14.07,13.95,13.96,188600.0
2007-04-20 11:00:00,13.96,14.0,13.94,13.99,64400.0,13.96,14.0,13.94,13.99,64400.0
2007-04-20 11:30:00,13.99,14.04,13.98,14.04,88200.0,13.99,14.04,13.98,14.04,88200.0
2007-04-20 12:00:00,14.04,14.06,13.98,14.03,158800.0,14.04,14.06,13.98,14.03,158800.0
2007-04-20 12:30:00,14.03,14.05,14.02,14.05,64600.0,14.03,14.05,14.02,14.05,64600.0
2007-04-20 13:00:00,14.05,14.06,14.02,14.06,50400.0,14.05,14.06,14.02,14.06,50400.0
2007-04-20 13:30:00,14.07,14.07,13.99,14.0,106600.0,14.07,14.07,13.99,14.0,106600.0
2007-04-20 14:00:00,14.0,14.03,13.99,14.0,103400.0,14.0,14.03,13.99,14.0,103400.0
2007-04-20 14:30:00,14.0,14.03,14.0,14.03,49600.0,14.0,14.03,14.0,14.03,49600.0
2007-04-20 15:00:00,14.03,14.04,13.99,14.0,154400.0,14.03,14.04,13.99,14.0,154400.0
2007-04-20 15:30:00,14.01,14.02,13.97,13.98,151600.0,14.01,14.02,13.97,13.98,151600.0
2007-04-23 09:30:00,14.05,14.05,13.99,14.0,114800.0,14.05,14.05,13.99,14.0,114800.0
2007-04-23 10:00:00,13.99,14.05,13.99,14.03,240400.0,13.99,14.05,13.99,14.03,240400.0
2007-04-23 10:30:00,14.03,14.03,13.97,13.98,126600.0,14.03,14.03,13.97,13.98,126600.0
2007-04-23 11:00:00,13.99,14.0,13.94,13.99,102000.0,13.99,14.0,13.94,13.99,102000.0
2007-04-23 11:30:00,13.99,13.99,13.97,13.99,75200.0,13.99,13.99,13.97,13.99,75200.0
2007-04-23 12:00:00,13.99,13.99,13.94,13.97,117000.0,13.99,13.99,13.94,13.97,117000.0
2007-04-23 12:30:00,13.97,13.97,13.93,13.96,101400.0,13.97,13.97,13.93,13.96,101400.0
2007-04-23 13:00:00,13.95,13.98,13.95,13.98,74200.0,13.95,13.98,13.95,13.98,74200.0
2007-04-23 13:30:00,13.98,13.99,13.93,13.94,68800.0,13.98,13.99,13.93,13.94,68800.0
2007-04-23 14:00:00,13.95,13.95,13.9,13.92,65400.0,13.95,13.95,13.9,13.92,65400.0
2007-04-23 14:30:00,13.93,13.97,13.9,13.96,77800.0,13.93,13.97,13.9,13.96,77800.0
2007-04-23 15:00:00,13.96,14.0,13.95,13.97,80600.0,13.96,14.0,13.95,13.97,80600.0
2007-04-23 15:30:00,13.97,14.01,13.97,13.97,189400.0,13.97,14.01,13.97,13.97,189400.0
2007-04-24 09:30:00,13.9,14.15,13.9,14.1,152800.0,13.9,14.15,13.9,14.1,152800.0
2007-04-24 10:00:00,14.11,14.19,14.09,14.1,91200.0,14.11,14.19,14.09,14.1,91200.0
2007-04-24 10:30:00,14.1,14.21,14.1,14.2,75600.0,14.1,14.21,14.1,14.2,75600.0
2007-04-24 11:00:00,14.2,14.21,14.15,14.15,117800.0,14.2,14.21,14.15,14.15,117800.0
2007-04-24 11:30:00,14.16,14.18,14.13,14.14,66800.0,14.16,14.18,14.13,14.14,66800.0
2007-04-24 12:00:00,14.14,14.17,14.13,14.16,129600.0,14.14,14.17,14.13,14.16,129600.0
2007-04-24 12:30:00,14.17,14.17,14.1,14.12,82400.0,14.17,14.17,14.1,14.12,82400.0
2007-04-24 13:00:00,14.13,14.18,14.13,14.18,42800.0,14.13,14.18,14.13,14.18,42800.0
2007-04-24 13:30:00,14.18,14.19,14.12,14.13,85800.0,14.18,14.19,14.12,14.13,85800.0
2007-04-24 14:00:00,14.13,14.24,14.1,14.22,97400.0,14.13,14.24,14.1,14.22,97400.0
2007-04-24 14:30:00,14.21,14.22,14.17,14.2,93000.0,14.21,14.22,14.17,14.2,93000.0
2007-04-24 15:00:00,14.2,14.22,14.16,14.22,109400.0,14.2,14.22,14.16,14.22,109400.0
2007-04-24 15:30:00,14.22,14.22,14.17,14.18,206000.0,14.22,14.22,14.17,14.18,206000.0
2007-04-25 09:30:00,14.21,14.22,14.13,14.15,70400.0,14.21,14.22,14.13,14.15,70400.0
2007-04-25 10:00:00,14.15,14.16,14.13,14.15,140000.0,14.15,14.16,14.13,14.15,140000.0
2007-04-25 10:30:00,14.15,14.22,14.15,14.21,245600.0,14.15,14.22,14.15,14.21,245600.0
2007-04-25 11:00:00,14.21,14.22,14.15,14.17,271600.0,14.21,14.22,14.15,14.17,271600.0
2007-04-25 11:30:00,14.17,14.24,14.17,14.24,37600.0,14.17,14.24,14.17,14.24,37600.0
2007-04-25 12:00:00,14.24,14.25,14.21,14.24,18600.0,14.24,14.25,14.21,14.24,18600.0
2007-04-25 12:30:00,14.24,14.25,14.22,14.24,23000.0,14.24,14.25,14.22,14.24,23000.0
2007-04-25 13:00:00,14.24,14.31,14.23,14.29,144600.0,14.24,14.31,14.23,14.29,144600.0
2007-04-25 13:30:00,14.29,14.33,14.28,14.32,40000.0,14.29,14.33,14.28,14.32,40000.0
2007-04-25 14:00:00,14.32,14.37,14.31,14.37,77800.0,14.32,14.37,14.31,14.37,77800.0
2007-04-25 14:30:00,14.36,14.44,14.35,14.38,157400.0,14.36,14.44,14.35,14.38,157400.0
2007-04-25 15:00:00,14.38,14.38,14.33,14.34,85400.0,14.38,14.38,14.33,14.34,85400.0
2007-04-25 15:30:00,14.34,14.35,14.28,14.29,147600.0,14.34,14.35,14.28,14.29,147600.0
2007-04-26 09:30:00,14.29,14.39,14.29,14.35,55600.0,14.29,14.39,14.29,14.35,55600.0
2007-04-26 10:00:00,14.35,14.36,14.35,14.35,40800.0,14.35,14.36,14.35,14.35,40800.0
2007-04-26 10:30:00,14.35,14.35,14.33,14.34,30600.0,14.35,14.35,14.33,14.34,30600.0
2007-04-26 11:00:00,14.34,14.45,14.34,14.44,50000.0,14.34,14.45,14.34,14.44,50000.0
2007-04-26 11:30:00,14.44,14.48,14.4,14.47,162400.0,14.44,14.48,14.4,14.47,162400.0
2007-04-26 12:00:00,14.47,14.49,14.44,14.49,105000.0,14.47,14.49,14.44,14.49,105000.0
2007-04-26 12:30:00,14.49,14.49,14.49,14.49,23000.0,14.49,14.49,14.49,14.49,23000.0
2007-04-26 13:00:00,14.49,14.52,14.46,14.46,63600.0,14.49,14.52,14.46,14.46,63600.0
2007-04-26 13:30:00,14.46,14.49,14.45,14.48,40800.0,14.46,14.49,14.45,14.48,40800.0
2007-04-26 14:00:00,14.46,14.54,14.46,14.53,90200.0,14.46,14.54,14.46,14.53,90200.0
2007-04-26 14:30:00,14.53,14.62,14.53,14.57,77400.0,14.53,14.62,14.53,14.57,77400.0
2007-04-26 15:00:00,14.57,14.65,14.55,14.63,144600.0,14.57,14.65,14.55,14.63,144600.0
2007-04-26 15:30:00,14.63,14.69,14.62,14.64,193400.0,14.63,14.69,14.62,14.64,193400.0
2007-04-27 09:30:00,14.64,14.65,14.3,14.31,152600.0,14.64,14.65,14.3,14.31,152600.0
2007-04-27 10:00:00,14.32,14.4,14.31,14.36,80400.0,14.32,14.4,14.31,14.36,80400.0
2007-04-27 10:30:00,14.37,14.46,14.35,14.46,88000.0,14.37,14.46,14.35,14.46,88000.0
2007-04-27 11:00:00,14.46,14.47,14.4,14.43,86600.0,14.46,14.47,14.4,14.43,86600.0
2007-04-27 11:30:00,14.44,14.52,14.42,14.52,75000.0,14.44,14.52,14.42,14.52,75000.0
2007-04-27 12:00:00,14.51,14.56,14.51,14.54,97200.0,14.51,14.56,14.51,14.54,97200.0
2007-04-27 12:30:00,14.53,14.55,14.52,14.54,76600.0,14.53,14.55,14.52,14.54,76600.0
2007-04-27 13:00:00,14.53,14.56,14.53,14.56,61200.0,14.53,14.56,14.53,14.56,61200.0
2007-04-27 13:30:00,14.56,14.69,14.56,14.68,114200.0,14.56,14.69,14.56,14.68,114200.0
2007-04-27 14:00:00,14.68,14.69,14.64,14.66,174600.0,14.68,14.69,14.64,14.66,174600.0
2007-04-27 14:30:00,14.66,14.7,14.63,14.65,114800.0,14.66,14.7,14.63,14.65,114800.0
2007-04-27 15:00:00,14.65,14.65,14.6,14.62,125000.0,14.65,14.65,14.6,14.62,125000.0
2007-04-27 15:30:00,14.61,14.67,14.58,14.65,448800.0,14.61,14.67,14.58,14.65,448800.0
2007-04-30 09:30:00,14.6,14.6,14.4,14.45,60600.0,14.6,14.6,14.4,14.45,60600.0
2007-04-30 10:00:00,14.45,14.49,14.38,14.49,66400.0,14.45,14.49,14.38,14.49,66400.0
2007-04-30 10:30:00,14.49,14.5,14.38,14.4,96800.0,14.49,14.5,14.38,14.4,96800.0
2007-04-30 11:00:00,14.4,14.4,14.38,14.38,53000.0,14.4,14.4,14.38,14.38,53000.0
2007-04-30 11:30:00,14.38,14.38,14.28,14.29,85000.0,14.38,14.38,14.28,14.29,85000.0
2007-04-30 12:00:00,14.29,14.35,14.28,14.35,65400.0,14.29,14.35,14.28,14.35,65400.0
2007-04-30 12:30:00,14.35,14.41,14.35,14.4,46600.0,14.35,14.41,14.35,14.4,46600.0
2007-04-30 13:00:00,14.4,14.43,14.4,14.42,24000.0,14.4,14.43,14.4,14.42,24000.0
2007-04-30 13:30:00,14.42,14.43,14.39,14.4,28800.0,14.42,14.43,14.39,14.4,28800.0
2007-04-30 14:00:00,14.41,14.41,14.39,14.41,57600.0,14.41,14.41,14.39,14.41,57600.0
2007-04-30 14:30:00,14.41,14.42,14.34,14.37,134600.0,14.41,14.42,14.34,14.37,134600.0
2007-04-30 15:00:00,14.37,14.38,14.33,14.36,131800.0,14.37,14.38,14.33,14.36,131800.0
2007-04-30 15:30:00,14.35,14.37,14.29,14.35,298000.0,14.35,14.37,14.29,14.35,298000.0
2007-05-01 09:30:00,14.24,14.37,14.24,14.3,173400.0,14.24,14.37,14.24,14.3,173400.0
2007-05-01 10:00:00,14.31,14.35,14.3,14.35,70400.0,14.31,14.35,14.3,14.35,70400.0
2007-05-01 10:30:00,14.34,14.4,14.34,14.4,41600.0,14.34,14.4,14.34,14.4,41600.0
2007-05-01 11:00:00,14.4,14.4,14.34,14.34,55800.0,14.4,14.4,14.34,14.34,55800.0
2007-05-01 11:30:00,14.35,14.4,14.35,14.37,54800.0,14.35,14.4,14.35,14.37,54800.0
2007-05-01 12:00:00,14.37,14.4,14.37,14.4,44600.0,14.37,14.4,14.37,14.4,44600.0
2007-05-01 12:30:00,14.4,14.42,14.4,14.4,39400.0,14.4,14.42,14.4,14.4,39400.0
2007-05-01 13:00:00,14.4,14.44,14.4,14.4,51800.0,14.4,14.44,14.4,14.4,51800.0
2007-05-01 13:30:00,14.4,14.44,14.4,14.43,40200.0,14.4,14.44,14.4,14.43,40200.0
2007-05-01 14:00:00,14.43,14.45,14.4,14.45,95200.0,14.43,14.45,14.4,14.45,95200.0
2007-05-01 14:30:00,14.44,14.5,14.44,14.47,75200.0,14.44,14.5,14.44,14.47,75200.0
2007-05-01 15:00:00,14.47,14.51,14.46,14.5,139400.0,14.47,14.51,14.46,14.5,139400.0
2007-05-01 15:30:00,14.5,14.61,14.48,14.61,537400.0,14.5,14.61,14.48,14.61,537400.0
2007-05-02 09:30:00,14.6,14.71,14.58,14.63,180400.0,14.6,14.71,14.58,14.63,180400.0
2007-05-02 10:00:00,14.63,14.72,14.63,14.67,61600.0,14.63,14.72,14.63,14.67,61600.0
2007-05-02 10:30:00,14.67,14.74,14.65,14.71,55400.0,14.67,14.74,14.65,14.71,55400.0
2007-05-02 11:00:00,14.71,14.72,14.61,14.61,92200.0,14.71,14.72,14.61,14.61,92200.0
2007-05-02 11:30:00,14.62,14.66,14.6,14.65,51000.0,14.62,14.66,14.6,14.65,51000.0
2007-05-02 12:00:00,14.65,14.69,14.62,14.68,27800.0,14.65,14.69,14.62,14.68,27800.0
2007-05-02 12:30:00,14.68,14.69,14.63,14.66,74000.0,14.68,14.69,14.63,14.66,74000.0
2007-05-02 13:00:00,14.66,14.68,14.65,14.66,35000.0,14.66,14.68,14.65,14.66,35000.0
2007-05-02 13:30:00,14.66,14.69,14.63,14.68,87000.0,14.66,14.69,14.63,14.68,87000.0
2007-05-02 14:00:00,14.68,14.74,14.67,14.74,100000.0,14.68,14.74,14.67,14.74,100000.0
2007-05-02 14:30:00,14.74,14.79,14.73,14.76,148000.0,14.74,14.79,14.73,14.76,148000.0
2007-05-02 15:00:00,14.76,14.76,14.69,14.72,123000.0,14.76,14.76,14.69,14.72,123000.0
2007-05-02 15:30:00,14.72,14.75,14.71,14.74,197600.0,14.72,14.75,14.71,14.74,197600.0
2007-05-03 09:30:00,14.75,14.8,14.7,14.73,42400.0,14.75,14.8,14.7,14.73,42400.0
2007-05-03 10:00:00,14.72,14.74,14.63,14.65,39000.0,14.72,14.74,14.63,14.65,39000.0
2007-05-03 10:30:00,14.64,14.71,14.6,14.68,102200.0,14.64,14.71,14.6,14.68,102200.0
2007-05-03 11:00:00,14.68,14.74,14.67,14.72,51600.0,14.68,14.74,14.67,14.72,51600.0
2007-05-03 11:30:00,14.73,14.74,14.71,14.72,25600.0,14.73,14.74,14.71,14.72,25600.0
2007-05-03 12:00:00,14.73,14.74,14.7,14.7,33200.0,14.73,14.74,14.7,14.7,33200.0
2007-05-03 12:30:00,14.7,14.72,14.59,14.68,88600.0,14.7,14.72,14.59,14.68,88600.0
2007-05-03 13:00:00,14.68,14.75,14.66,14.74,64800.0,14.68,14.75,14.66,14.74,64800.0
2007-05-03 13:30:00,14.74,14.77,14.72,14.74,37800.0,14.74,14.77,14.72,14.74,37800.0
2007-05-03 14:00:00,14.74,14.78,14.72,14.77,66200.0,14.74,14.78,14.72,14.77,66200.0
2007-05-03 14:30:00,14.77,14.87,14.75,14.86,160200.0,14.77,14.87,14.75,14.86,160200.0
2007-05-03 15:00:00,14.85,14.95,14.82,14.92,302000.0,14.85,14.95,14.82,14.92,302000.0
2007-05-03 15:30:00,14.92,15.12,14.9,14.99,610200.0,14.92,15.12,14.9,14.99,610200.0
2007-05-04 09:30:00,15.35,15.86,15.3,15.61,535600.0,15.35,15.86,15.3,15.61,535600.0
2007-05-04 10:00:00,15.61,15.97,15.59,15.88,276000.0,15.61,15.97,15.59,15.88,276000.0
2007-05-04 10:30:00,15.89,15.96,15.82,15.96,215600.0,15.89,15.96,15.82,15.96,215600.0
2007-05-04 11:00:00,15.97,16.14,15.93,15.93,299400.0,15.97,16.14,15.93,15.93,299400.0
2007-05-04 11:30:00,15.94,16.0,15.8,15.86,157200.0,15.94,16.0,15.8,15.86,157200.0
2007-05-04 12:00:00,15.86,15.94,15.74,15.76,190000.0,15.86,15.94,15.74,15.76,190000.0
2007-05-04 12:30:00,15.76,15.9,15.75,15.8,128200.0,15.76,15.9,15.75,15.8,128200.0
2007-05-04 13:00:00,15.8,15.81,15.67,15.7,148400.0,15.8,15.81,15.67,15.7,148400.0
2007-05-04 13:30:00,15.69,15.8,15.64,15.68,103000.0,15.69,15.8,15.64,15.68,103000.0
2007-05-04 14:00:00,15.67,15.78,15.54,15.6,145800.0,15.67,15.78,15.54,15.6,145800.0
2007-05-04 14:30:00,15.61,15.7,15.56,15.58,172400.0,15.61,15.7,15.56,15.58,172400.0
2007-05-04 15:00:00,15.58,15.71,15.56,15.67,163400.0,15.58,15.71,15.56,15.67,163400.0
2007-05-04 15:30:00,15.67,15.74,15.64,15.71,250000.0,15.67,15.74,15.64,15.71,250000.0
2007-05-07 09:30:00,15.61,15.69,15.49,15.49,108000.0,15.61,15.69,15.49,15.49,108000.0
2007-05-07 10:00:00,15.49,15.49,15.36,15.38,125600.0,15.49,15.49,15.36,15.38,125600.0
2007-05-07 10:30:00,15.38,15.49,15.36,15.47,67000.0,15.38,15.49,15.36,15.47,67000.0
2007-05-07 11:00:00,15.46,15.46,15.36,15.38,67400.0,15.46,15.46,15.36,15.38,67400.0
2007-05-07 11:30:00,15.38,15.38,15.35,15.36,50000.0,15.38,15.38,15.35,15.36,50000.0
2007-05-07 12:00:00,15.36,15.38,15.36,15.38,60000.0,15.36,15.38,15.36,15.38,60000.0
2007-05-07 12:30:00,15.38,15.39,15.38,15.38,45800.0,15.38,15.39,15.38,15.38,45800.0
2007-05-07 13:00:00,15.39,15.39,15.36,15.36,44600.0,15.39,15.39,15.36,15.36,44600.0
2007-05-07 13:30:00,15.36,15.36,15.31,15.33,86600.0,15.36,15.36,15.31,15.33,86600.0
2007-05-07 14:00:00,15.33,15.33,15.3,15.3,48000.0,15.33,15.33,15.3,15.3,48000.0
2007-05-07 14:30:00,15.3,15.34,15.29,15.31,115800.0,15.3,15.34,15.29,15.31,115800.0
2007-05-07 15:00:00,15.31,15.31,15.27,15.29,137800.0,15.31,15.31,15.27,15.29,137800.0
2007-05-07 15:30:00,15.28,15.31,15.27,15.31,215200.0,15.28,15.31,15.27,15.31,215200.0
2007-05-08 09:30:00,15.26,15.36,15.22,15.35,119200.0,15.26,15.36,15.22,15.35,119200.0
2007-05-08 10:00:00,15.35,15.36,15.3,15.36,86200.0,15.35,15.36,15.3,15.36,86200.0
2007-05-08 10:30:00,15.35,15.36,15.19,15.34,248400.0,15.35,15.36,15.19,15.34,248400.0
2007-05-08 11:00:00,15.34,15.34,15.24,15.26,125200.0,15.34,15.34,15.24,15.26,125200.0
2007-05-08 11:30:00,15.26,15.3,15.26,15.29,47800.0,15.26,15.3,15.26,15.29,47800.0
2007-05-08 12:00:00,15.29,15.33,15.27,15.31,62000.0,15.29,15.33,15.27,15.31,62000.0
2007-05-08 12:30:00,15.33,15.4,15.33,15.38,72800.0,15.33,15.4,15.33,15.38,72800.0
2007-05-08 13:00:00,15.39,15.41,15.31,15.4,42000.0,15.39,15.41,15.31,15.4,42000.0
2007-05-08 13:30:00,15.4,15.42,15.38,15.41,37400.0,15.4,15.42,15.38,15.41,37400.0
2007-05-08 14:00:00,15.4,15.45,15.38,15.45,60400.0,15.4,15.45,15.38,15.45,60400.0
2007-05-08 14:30:00,15.45,15.46,15.4,15.45,76000.0,15.45,15.46,15.4,15.45,76000.0
2007-05-08 15:00:00,15.44,15.46,15.33,15.36,179000.0,15.44,15.46,15.33,15.36,179000.0
2007-05-08 15:30:00,15.36,15.42,15.36,15.4,93200.0,15.36,15.42,15.36,15.4,93200.0
2007-05-09 09:30:00,15.32,15.32,15.26,15.29,56400.0,15.32,15.32,15.26,15.29,56400.0
2007-05-09 10:00:00,15.28,15.34,15.28,15.29,27000.0,15.28,15.34,15.28,15.29,27000.0
2007-05-09 10:30:00,15.29,15.33,15.27,15.3,41600.0,15.29,15.33,15.27,15.3,41600.0
2007-05-09 11:00:00,15.3,15.38,15.3,15.33,43400.0,15.3,15.38,15.3,15.33,43400.0
2007-05-09 11:30:00,15.33,15.37,15.32,15.35,34200.0,15.33,15.37,15.32,15.35,34200.0
2007-05-09 12:00:00,15.36,15.37,15.35,15.37,22200.0,15.36,15.37,15.35,15.37,22200.0
2007-05-09 12:30:00,15.36,15.38,15.36,15.37,10800.0,15.36,15.38,15.36,15.37,10800.0
2007-05-09 13:00:00,15.37,15.39,15.35,15.39,46800.0,15.37,15.39,15.35,15.39,46800.0
2007-05-09 13:30:00,15.38,15.39,15.35,15.35,18400.0,15.38,15.39,15.35,15.35,18400.0
2007-05-09 14:00:00,15.35,15.4,15.32,15.35,72200.0,15.35,15.4,15.32,15.35,72200.0
2007-05-09 14:30:00,15.35,15.47,15.33,15.44,71000.0,15.35,15.47,15.33,15.44,71000.0
2007-05-09 15:00:00,15.43,15.49,15.41,15.47,82800.0,15.43,15.49,15.41,15.47,82800.0
2007-05-09 15:30:00,15.47,15.5,15.43,15.47,225600.0,15.47,15.5,15.43,15.47,225600.0
2007-05-10 09:30:00,15.38,15.39,15.29,15.31,178600.0,15.38,15.39,15.29,15.31,178600.0
2007-05-10 10:00:00,15.32,15.32,15.13,15.22,83800.0,15.32,15.32,15.13,15.22,83800.0
2007-05-10 10:30:00,15.21,15.3,15.21,15.29,24400.0,15.21,15.3,15.21,15.29,24400.0
2007-05-10 11:00:00,15.29,15.29,15.04,15.08,81400.0,15.29,15.29,15.04,15.08,81400.0
2007-05-10 11:30:00,15.08,15.17,15.06,15.08,75600.0,15.08,15.17,15.06,15.08,75600.0
2007-05-10 12:00:00,15.08,15.08,14.88,15.03,109800.0,15.08,15.08,14.88,15.03,109800.0
2007-05-10 12:30:00,15.02,15.06,14.99,15.05,43000.0,15.02,15.06,14.99,15.05,43000.0
2007-05-10 13:00:00,15.05,15.05,14.94,14.98,72200.0,15.05,15.05,14.94,14.98,72200.0
2007-05-10 13:30:00,14.98,15.11,14.95,15.1,55600.0,14.98,15.11,14.95,15.1,55600.0
2007-05-10 14:00:00,15.1,15.12,15.03,15.05,75000.0,15.1,15.12,15.03,15.05,75000.0
2007-05-10 14:30:00,15.03,15.12,15.03,15.11,71200.0,15.03,15.12,15.03,15.11,71200.0
2007-05-10 15:00:00,15.11,15.11,15.04,15.11,83400.0,15.11,15.11,15.04,15.11,83400.0
2007-05-10 15:30:00,15.11,15.13,15.06,15.1,161400.0,15.11,15.13,15.06,15.1,161400.0
2007-05-11 09:30:00,15.33,15.34,15.14,15.14,41200.0,15.33,15.34,15.14,15.14,41200.0
2007-05-11 10:00:00,15.12,15.2,15.07,15.12,38800.0,15.12,15.2,15.07,15.12,38800.0
2007-05-11 10:30:00,15.12,15.29,15.1,15.27,80800.0,15.12,15.29,15.1,15.27,80800.0
2007-05-11 11:00:00,15.27,15.28,15.22,15.26,67600.0,15.27,15.28,15.22,15.26,67600.0
2007-05-11 11:30:00,15.25,15.33,15.24,15.33,45000.0,15.25,15.33,15.24,15.33,45000.0
2007-05-11 12:00:00,15.31,15.36,15.3,15.36,79000.0,15.31,15.36,15.3,15.36,79000.0
2007-05-11 12:30:00,15.35,15.38,15.34,15.35,35800.0,15.35,15.38,15.34,15.35,35800.0
2007-05-11 13:00:00,15.34,15.38,15.34,15.38,42400.0,15.34,15.38,15.34,15.38,42400.0
2007-05-11 13:30:00,15.38,15.38,15.34,15.37,38800.0,15.38,15.38,15.34,15.37,38800.0
2007-05-11 14:00:00,15.37,15.37,15.27,15.27,68400.0,15.37,15.37,15.27,15.27,68400.0
2007-05-11 14:30:00,15.27,15.28,15.24,15.24,42200.0,15.27,15.28,15.24,15.24,42200.0
2007-05-11 15:00:00,15.24,15.28,15.24,15.27,93800.0,15.24,15.28,15.24,15.27,93800.0
2007-05-11 15:30:00,15.27,15.27,15.24,15.27,178000.0,15.27,15.27,15.24,15.27,178000.0
2007-05-14 09:30:00,15.16,15.4,15.12,15.28,228000.0,15.16,15.4,15.12,15.28,228000.0
2007-05-14 10:00:00,15.28,15.28,15.19,15.25,118400.0,15.28,15.28,15.19,15.25,118400.0
2007-05-14 10:30:00,15.25,15.32,15.24,15.28,82800.0,15.25,15.32,15.24,15.28,82800.0
2007-05-14 11:00:00,15.28,15.33,15.22,15.28,89200.0,15.28,15.33,15.22,15.28,89200.0
2007-05-14 11:30:00,15.28,15.28,15.22,15.24,47800.0,15.28,15.28,15.22,15.24,47800.0
2007-05-14 12:00:00,15.24,15.25,15.19,15.2,51800.0,15.24,15.25,15.19,15.2,51800.0
2007-05-14 12:30:00,15.19,15.22,15.19,15.21,29600.0,15.19,15.22,15.19,15.21,29600.0
2007-05-14 13:00:00,15.2,15.21,15.17,15.19,32200.0,15.2,15.21,15.17,15.19,32200.0
2007-05-14 13:30:00,15.19,15.19,15.11,15.13,90400.0,15.19,15.19,15.11,15.13,90400.0
2007-05-14 14:00:00,15.14,15.17,15.11,15.13,77000.0,15.14,15.17,15.11,15.13,77000.0
2007-05-14 14:30:00,15.12,15.14,15.1,15.12,46000.0,15.12,15.14,15.1,15.12,46000.0
2007-05-14 15:00:00,15.13,15.15,15.12,15.13,83800.0,15.13,15.15,15.12,15.13,83800.0
2007-05-14 15:30:00,15.13,15.18,15.12,15.17,135800.0,15.13,15.18,15.12,15.17,135800.0
2007-05-15 09:30:00,15.21,15.21,15.06,15.13,201600.0,15.21,15.21,15.06,15.13,201600.0
2007-05-15 10:00:00,15.13,15.28,15.13,15.25,107000.0,15.13,15.28,15.13,15.25,107000.0
2007-05-15 10:30:00,15.24,15.24,15.17,15.18,41600.0,15.24,15.24,15.17,15.18,41600.0
2007-05-15 11:00:00,15.18,15.2,15.16,15.17,69800.0,15.18,15.2,15.16,15.17,69800.0
2007-05-15 11:30:00,15.15,15.18,15.11,15.12,56600.0,15.15,15.18,15.11,15.12,56600.0
2007-05-15 12:00:00,15.13,15.17,15.12,15.17,24200.0,15.13,15.17,15.12,15.17,24200.0
2007-05-15 12:30:00,15.17,15.18,15.13,15.14,71200.0,15.17,15.18,15.13,15.14,71200.0
2007-05-15 13:00:00,15.13,15.15,15.11,15.13,37000.0,15.13,15.15,15.11,15.13,37000.0
2007-05-15 13:30:00,15.13,15.13,15.05,15.08,49200.0,15.13,15.13,15.05,15.08,49200.0
2007-05-15 14:00:00,15.08,15.08,15.03,15.07,37600.0,15.08,15.08,15.03,15.07,37600.0
2007-05-15 14:30:00,15.08,15.08,14.97,15.01,51000.0,15.08,15.08,14.97,15.01,51000.0
2007-05-15 15:00:00,15.01,15.06,14.95,14.97,74200.0,15.01,15.06,14.95,14.97,74200.0
2007-05-15 15:30:00,14.97,15.0,14.92,14.97,129400.0,14.97,15.0,14.92,14.97,129400.0
2007-05-16 09:30:00,14.97,15.09,14.93,14.97,40200.0,14.97,15.09,14.93,14.97,40200.0
2007-05-16 10:00:00,14.96,14.98,14.89,14.89,85400.0,14.96,14.98,14.89,14.89,85400.0
2007-05-16 10:30:00,14.89,14.9,14.79,14.8,68200.0,14.89,14.9,14.79,14.8,68200.0
2007-05-16 11:00:00,14.81,14.85,14.76,14.84,67800.0,14.81,14.85,14.76,14.84,67800.0
2007-05-16 11:30:00,14.84,14.85,14.79,14.8,48800.0,14.84,14.85,14.79,14.8,48800.0
2007-05-16 12:00:00,14.81,14.81,14.79,14.8,30400.0,14.81,14.81,14.79,14.8,30400.0
2007-05-16 12:30:00,14.81,14.81,14.78,14.8,20600.0,14.81,14.81,14.78,14.8,20600.0
2007-05-16 13:00:00,14.8,14.84,14.79,14.83,90200.0,14.8,14.84,14.79,14.83,90200.0
2007-05-16 13:30:00,14.83,14.86,14.82,14.84,39000.0,14.83,14.86,14.82,14.84,39000.0
2007-05-16 14:00:00,14.83,14.86,14.83,14.83,86000.0,14.83,14.86,14.83,14.83,86000.0
2007-05-16 14:30:00,14.84,14.88,14.83,14.87,95200.0,14.84,14.88,14.83,14.87,95200.0
2007-05-16 15:00:00,14.87,14.87,14.81,14.85,105800.0,14.87,14.87,14.81,14.85,105800.0
2007-05-16 15:30:00,14.85,14.85,14.84,14.85,197200.0,14.85,14.85,14.84,14.85,197200.0
2007-05-17 09:30:00,14.84,14.87,14.73,14.77,64600.0,14.84,14.87,14.73,14.77,64600.0
2007-05-17 10:00:00,14.75,14.77,14.68,14.72,71400.0,14.75,14.77,14.68,14.72,71400.0
2007-05-17 10:30:00,14.72,14.72,14.66,14.7,58600.0,14.72,14.72,14.66,14.7,58600.0
2007-05-17 11:00:00,14.7,14.72,14.68,14.69,44000.0,14.7,14.72,14.68,14.69,44000.0
2007-05-17 11:30:00,14.7,14.71,14.67,14.7,35600.0,14.7,14.71,14.67,14.7,35600.0
2007-05-17 12:00:00,14.7,14.75,14.68,14.74,60800.0,14.7,14.75,14.68,14.74,60800.0
2007-05-17 12:30:00,14.74,14.74,14.69,14.69,57600.0,14.74,14.74,14.69,14.69,57600.0
2007-05-17 13:00:00,14.69,14.7,14.65,14.67,95600.0,14.69,14.7,14.65,14.67,95600.0
2007-05-17 13:30:00,14.67,14.73,14.67,14.72,41800.0,14.67,14.73,14.67,14.72,41800.0
2007-05-17 14:00:00,14.72,14.72,14.68,14.72,56000.0,14.72,14.72,14.68,14.72,56000.0
2007-05-17 14:30:00,14.72,14.72,14.68,14.72,71000.0,14.72,14.72,14.68,14.72,71000.0
2007-05-17 15:00:00,14.72,14.75,14.69,14.74,93600.0,14.72,14.75,14.69,14.74,93600.0
2007-05-17 15:30:00,14.73,14.76,14.72,14.72,163200.0,14.73,14.76,14.72,14.72,163200.0
2007-05-18 09:30:00,14.72,14.74,14.6,14.63,47400.0,14.72,14.74,14.6,14.63,47400.0
2007-05-18 10:00:00,14.63,14.73,14.63,14.72,44000.0,14.63,14.73,14.63,14.72,44000.0
2007-05-18 10:30:00,14.72,14.72,14.63,14.65,42600.0,14.72,14.72,14.63,14.65,42600.0
2007-05-18 11:00:00,14.66,14.67,14.64,14.66,28800.0,14.66,14.67,14.64,14.66,28800.0
2007-05-18 11:30:00,14.65,14.75,14.65,14.74,52400.0,14.65,14.75,14.65,14.74,52400.0
2007-05-18 12:00:00,14.75,14.75,14.74,14.74,26400.0,14.75,14.75,14.74,14.74,26400.0
2007-05-18 12:30:00,14.75,14.84,14.74,14.77,93000.0,14.75,14.84,14.74,14.77,93000.0
2007-05-18 13:00:00,14.77,14.88,14.77,14.85,200800.0,14.77,14.88,14.77,14.85,200800.0
2007-05-18 13:30:00,14.85,14.9,14.83,14.9,32800.0,14.85,14.9,14.83,14.9,32800.0
2007-05-18 14:00:00,14.9,14.92,14.88,14.92,38800.0,14.9,14.92,14.88,14.92,38800.0
2007-05-18 14:30:00,14.92,14.95,14.88,14.89,141200.0,14.92,14.95,14.88,14.89,141200.0
2007-05-18 15:00:00,14.9,14.9,14.85,14.89,59000.0,14.9,14.9,14.85,14.89,59000.0
2007-05-18 15:30:00,14.89,14.94,14.88,14.92,116800.0,14.89,14.94,14.88,14.92,116800.0
2007-05-21 09:30:00,14.99,15.05,14.96,15.04,82600.0,14.99,15.05,14.96,15.04,82600.0
2007-05-21 10:00:00,15.04,15.13,15.04,15.13,63000.0,15.04,15.13,15.04,15.13,63000.0
2007-05-21 10:30:00,15.13,15.14,15.11,15.13,65200.0,15.13,15.14,15.11,15.13,65200.0
2007-05-21 11:00:00,15.12,15.12,15.06,15.06,30400.0,15.12,15.12,15.06,15.06,30400.0
2007-05-21 11:30:00,15.06,15.06,15.03,15.05,29800.0,15.06,15.06,15.03,15.05,29800.0
2007-05-21 12:00:00,15.05,15.22,15.05,15.2,69200.0,15.05,15.22,15.05,15.2,69200.0
2007-05-21 12:30:00,15.2,15.2,15.15,15.17,18200.0,15.2,15.2,15.15,15.17,18200.0
2007-05-21 13:00:00,15.17,15.18,15.03,15.04,77800.0,15.17,15.18,15.03,15.04,77800.0
2007-05-21 13:30:00,15.04,15.04,14.96,14.96,66200.0,15.04,15.04,14.96,14.96,66200.0
2007-05-21 14:00:00,14.96,15.02,14.96,15.01,14000.0,14.96,15.02,14.96,15.01,14000.0
2007-05-21 14:30:00,15.02,15.06,15.02,15.04,29600.0,15.02,15.06,15.02,15.04,29600.0
2007-05-21 15:00:00,15.05,15.06,14.99,15.0,46200.0,15.05,15.06,14.99,15.0,46200.0
2007-05-21 15:30:00,14.99,15.03,14.96,15.03,124000.0,14.99,15.03,14.96,15.03,124000.0
2007-05-22 09:30:00,15.03,15.06,15.03,15.05,26600.0,15.03,15.06,15.03,15.05,26600.0
2007-05-22 10:00:00,15.06,15.09,14.98,15.03,24400.0,15.06,15.09,14.98,15.03,24400.0
2007-05-22 10:30:00,15.02,15.03,14.96,14.97,19200.0,15.02,15.03,14.96,14.97,19200.0
2007-05-22 11:00:00,14.97,14.98,14.95,14.97,16600.0,14.97,14.98,14.95,14.97,16600.0
2007-05-22 11:30:00,14.96,14.98,14.93,14.95,13200.0,14.96,14.98,14.93,14.95,13200.0
2007-05-22 12:00:00,14.95,14.97,14.94,14.97,10600.0,14.95,14.97,14.94,14.97,10600.0
2007-05-22 12:30:00,14.97,14.97,14.96,14.97,38600.0,14.97,14.97,14.96,14.97,38600.0
2007-05-22 13:00:00,14.97,14.97,14.96,14.97,39600.0,14.97,14.97,14.96,14.97,39600.0
2007-05-22 13:30:00,14.97,15.09,14.97,15.09,74600.0,14.97,15.09,14.97,15.09,74600.0
2007-05-22 14:00:00,15.09,15.13,15.04,15.05,30800.0,15.09,15.13,15.04,15.05,30800.0
2007-05-22 14:30:00,15.05,15.13,15.05,15.13,43000.0,15.05,15.13,15.05,15.13,43000.0
2007-05-22 15:00:00,15.12,15.13,15.04,15.09,49200.0,15.12,15.13,15.04,15.09,49200.0
2007-05-22 15:30:00,15.1,15.1,15.05,15.09,95600.0,15.1,15.1,15.05,15.09,95600.0
2007-05-23 09:30:00,15.15,15.15,15.06,15.1,41200.0,15.15,15.15,15.06,15.1,41200.0
2007-05-23 10:00:00,15.09,15.17,15.08,15.12,17400.0,15.09,15.17,15.08,15.12,17400.0
2007-05-23 10:30:00,15.1,15.1,14.99,14.99,85400.0,15.1,15.1,14.99,14.99,85400.0
2007-05-23 11:00:00,15.0,15.04,14.97,14.97,27000.0,15.0,15.04,14.97,14.97,27000.0
2007-05-23 11:30:00,14.97,14.99,14.96,14.97,115000.0,14.97,14.99,14.96,14.97,115000.0
2007-05-23 12:00:00,14.97,15.03,14.96,15.02,94200.0,14.97,15.03,14.96,15.02,94200.0
2007-05-23 12:30:00,15.01,15.02,14.97,15.01,29000.0,15.01,15.02,14.97,15.01,29000.0
2007-05-23 13:00:00,15.03,15.1,15.03,15.06,20600.0,15.03,15.1,15.03,15.06,20600.0
2007-05-23 13:30:00,15.05,15.05,14.99,14.99,28000.0,15.05,15.05,14.99,14.99,28000.0
2007-05-23 14:00:00,14.99,15.03,14.9,14.9,84000.0,14.99,15.03,14.9,14.9,84000.0
2007-05-23 14:30:00,14.91,14.96,14.9,14.93,37800.0,14.91,14.96,14.9,14.93,37800.0
2007-05-23 15:00:00,14.92,14.97,14.89,14.91,36800.0,14.92,14.97,14.89,14.91,36800.0
2007-05-23 15:30:00,14.9,14.96,14.87,14.88,220600.0,14.9,14.96,14.87,14.88,220600.0
2007-05-24 09:30:00,14.85,14.97,14.83,14.94,42000.0,14.85,14.97,14.83,14.94,42000.0
2007-05-24 10:00:00,14.94,15.05,14.94,14.95,59400.0,14.94,15.05,14.94,14.95,59400.0
2007-05-24 10:30:00,14.96,14.96,14.74,14.74,72200.0,14.96,14.96,14.74,14.74,72200.0
2007-05-24 11:00:00,14.72,14.74,14.59,14.62,73800.0,14.72,14.74,14.59,14.62,73800.0
2007-05-24 11:30:00,14.63,14.69,14.6,14.67,19400.0,14.63,14.69,14.6,14.67,19400.0
2007-05-24 12:00:00,14.67,14.67,14.64,14.65,19200.0,14.67,14.67,14.64,14.65,19200.0
2007-05-24 12:30:00,14.65,14.68,14.64,14.66,50400.0,14.65,14.68,14.64,14.66,50400.0
2007-05-24 13:00:00,14.66,14.73,14.66,14.7,34200.0,14.66,14.73,14.66,14.7,34200.0
2007-05-24 13:30:00,14.69,14.69,14.65,14.65,32200.0,14.69,14.69,14.65,14.65,32200.0
2007-05-24 14:00:00,14.66,14.66,14.63,14.65,43000.0,14.66,14.66,14.63,14.65,43000.0
2007-05-24 14:30:00,14.65,14.65,14.55,14.56,32400.0,14.65,14.65,14.55,14.56,32400.0
2007-05-24 15:00:00,14.56,14.59,14.55,14.58,36800.0,14.56,14.59,14.55,14.58,36800.0
2007-05-24 15:30:00,14.56,14.58,14.5,14.52,76800.0,14.56,14.58,14.5,14.52,76800.0
2007-05-25 09:30:00,14.55,14.67,14.53,14.67,178800.0,14.55,14.67,14.53,14.67,178800.0
2007-05-25 10:00:00,14.67,14.71,14.62,14.69,55000.0,14.67,14.71,14.62,14.69,55000.0
2007-05-25 10:30:00,14.69,14.74,14.67,14.74,54600.0,14.69,14.74,14.67,14.74,54600.0
2007-05-25 11:00:00,14.74,14.78,14.71,14.75,159600.0,14.74,14.78,14.71,14.75,159600.0
2007-05-25 11:30:00,14.75,14.78,14.74,14.76,100200.0,14.75,14.78,14.74,14.76,100200.0
2007-05-25 12:00:00,14.76,14.76,14.71,14.73,26000.0,14.76,14.76,14.71,14.73,26000.0
2007-05-25 12:30:00,14.73,14.76,14.72,14.75,14600.0,14.73,14.76,14.72,14.75,14600.0
2007-05-25 13:00:00,14.76,14.84,14.76,14.83,66000.0,14.76,14.84,14.76,14.83,66000.0
2007-05-25 13:30:00,14.83,14.88,14.83,14.85,100600.0,14.83,14.88,14.83,14.85,100600.0
2007-05-25 14:00:00,14.85,14.88,14.85,14.88,119800.0,14.85,14.88,14.85,14.88,119800.0
2007-05-25 14:30:00,14.88,14.94,14.88,14.94,108800.0,14.88,14.94,14.88,14.94,108800.0
2007-05-25 15:00:00,14.93,14.95,14.9,14.91,57800.0,14.93,14.95,14.9,14.91,57800.0
2007-05-25 15:30:00,14.9,14.92,14.86,14.86,228000.0,14.9,14.92,14.86,14.86,228000.0
2007-05-29 09:30:00,14.9,14.91,14.83,14.88,38400.0,14.9,14.91,14.83,14.88,38400.0
2007-05-29 10:00:00,14.88,14.95,14.87,14.88,31600.0,14.88,14.95,14.87,14.88,31600.0
2007-05-29 10:30:00,14.88,14.88,14.84,14.84,27600.0,14.88,14.88,14.84,14.84,27600.0
2007-05-29 11:00:00,14.84,14.85,14.83,14.84,56400.0,14.84,14.85,14.83,14.84,56400.0
2007-05-29 11:30:00,14.85,14.86,14.79,14.79,40800.0,14.85,14.86,14.79,14.79,40800.0
2007-05-29 12:00:00,14.78,14.79,14.74,14.74,47800.0,14.78,14.79,14.74,14.74,47800.0
2007-05-29 12:30:00,14.75,14.75,14.65,14.69,101600.0,14.75,14.75,14.65,14.69,101600.0
2007-05-29 13:00:00,14.69,14.72,14.67,14.71,47800.0,14.69,14.72,14.67,14.71,47800.0
2007-05-29 13:30:00,14.72,14.72,14.68,14.72,31200.0,14.72,14.72,14.68,14.72,31200.0
2007-05-29 14:00:00,14.72,14.72,14.7,14.71,21200.0,14.72,14.72,14.7,14.71,21200.0
2007-05-29 14:30:00,14.7,14.7,14.68,14.69,27400.0,14.7,14.7,14.68,14.69,27400.0
2007-05-29 15:00:00,14.69,14.72,14.68,14.72,54600.0,14.69,14.72,14.68,14.72,54600.0
2007-05-29 15:30:00,14.72,14.77,14.7,14.77,100400.0,14.72,14.77,14.7,14.77,100400.0
2007-05-30 09:30:00,14.63,14.69,14.51,14.65,100000.0,14.63,14.69,14.51,14.65,100000.0
2007-05-30 10:00:00,14.65,14.68,14.62,14.63,45200.0,14.65,14.68,14.62,14.63,45200.0
2007-05-30 10:30:00,14.63,14.63,14.56,14.59,39800.0,14.63,14.63,14.56,14.59,39800.0
2007-05-30 11:00:00,14.59,14.59,14.54,14.56,49600.0,14.59,14.59,14.54,14.56,49600.0
2007-05-30 11:30:00,14.57,14.65,14.56,14.58,57400.0,14.57,14.65,14.56,14.58,57400.0
2007-05-30 12:00:00,14.58,14.61,14.58,14.59,34200.0,14.58,14.61,14.58,14.59,34200.0
2007-05-30 12:30:00,14.59,14.6,14.54,14.59,52600.0,14.59,14.6,14.54,14.59,52600.0
2007-05-30 13:00:00,14.6,14.6,14.56,14.56,48600.0,14.6,14.6,14.56,14.56,48600.0
2007-05-30 13:30:00,14.56,14.56,14.52,14.55,41800.0,14.56,14.56,14.52,14.55,41800.0
2007-05-30 14:00:00,14.55,14.61,14.53,14.6,108400.0,14.55,14.61,14.53,14.6,108400.0
2007-05-30 14:30:00,14.59,14.59,14.56,14.58,69000.0,14.59,14.59,14.56,14.58,69000.0
2007-05-30 15:00:00,14.58,14.65,14.57,14.63,90400.0,14.58,14.65,14.57,14.63,90400.0
2007-05-30 15:30:00,14.64,14.73,14.63,14.71,175600.0,14.64,14.73,14.63,14.71,175600.0
2007-05-31 09:30:00,14.68,14.71,14.55,14.7,75200.0,14.68,14.71,14.55,14.7,75200.0
2007-05-31 10:00:00,14.7,14.72,14.6,14.6,44400.0,14.7,14.72,14.6,14.6,44400.0
2007-05-31 10:30:00,14.62,14.71,14.61,14.65,64600.0,14.62,14.71,14.61,14.65,64600.0
2007-05-31 11:00:00,14.65,14.65,14.62,14.62,40400.0,14.65,14.65,14.62,14.62,40400.0
2007-05-31 11:30:00,14.61,14.65,14.61,14.64,54000.0,14.61,14.65,14.61,14.64,54000.0
2007-05-31 12:00:00,14.64,14.67,14.63,14.63,34400.0,14.64,14.67,14.63,14.63,34400.0
2007-05-31 12:30:00,14.63,14.63,14.59,14.6,35400.0,14.63,14.63,14.59,14.6,35400.0
2007-05-31 13:00:00,14.6,14.61,14.51,14.51,81000.0,14.6,14.61,14.51,14.51,81000.0
2007-05-31 13:30:00,14.5,14.54,14.5,14.54,48600.0,14.5,14.54,14.5,14.54,48600.0
2007-05-31 14:00:00,14.55,14.63,14.55,14.6,67600.0,14.55,14.63,14.55,14.6,67600.0
2007-05-31 14:30:00,14.59,14.6,14.56,14.57,42400.0,14.59,14.6,14.56,14.57,42400.0
2007-05-31 15:00:00,14.56,14.58,14.55,14.58,112400.0,14.56,14.58,14.55,14.58,112400.0
2007-05-31 15:30:00,14.58,14.62,14.56,14.6,196400.0,14.58,14.62,14.56,14.6,196400.0
2007-06-01 09:30:00,14.6,14.61,14.54,14.56,214200.0,14.6,14.61,14.54,14.56,214200.0
2007-06-01 10:00:00,14.56,14.56,14.38,14.46,397600.0,14.56,14.56,14.38,14.46,397600.0
2007-06-01 10:30:00,14.47,14.6,14.46,14.58,203600.0,14.47,14.6,14.46,14.58,203600.0
2007-06-01 11:00:00,14.59,14.67,14.59,14.67,118200.0,14.59,14.67,14.59,14.67,118200.0
2007-06-01 11:30:00,14.67,14.77,14.67,14.7,120800.0,14.67,14.77,14.67,14.7,120800.0
2007-06-01 12:00:00,14.7,14.72,14.58,14.65,106400.0,14.7,14.72,14.58,14.65,106400.0
2007-06-01 12:30:00,14.65,14.72,14.6,14.6,89000.0,14.65,14.72,14.6,14.6,89000.0
2007-06-01 13:00:00,14.62,14.71,14.6,14.71,81600.0,14.62,14.71,14.6,14.71,81600.0
2007-06-01 13:30:00,14.71,14.78,14.71,14.76,53600.0,14.71,14.78,14.71,14.76,53600.0
2007-06-01 14:00:00,14.76,14.76,14.62,14.63,84200.0,14.76,14.76,14.62,14.63,84200.0
2007-06-01 14:30:00,14.63,14.67,14.61,14.65,113800.0,14.63,14.67,14.61,14.65,113800.0
2007-06-01 15:00:00,14.65,14.73,14.65,14.72,103400.0,14.65,14.73,14.65,14.72,103400.0
2007-06-01 15:30:00,14.72,14.77,14.58,14.63,378800.0,14.72,14.77,14.58,14.63,378800.0
2007-06-04 09:30:00,14.65,14.8,14.63,14.66,203800.0,14.65,14.8,14.63,14.66,203800.0
2007-06-04 10:00:00,14.65,14.7,14.62,14.7,89400.0,14.65,14.7,14.62,14.7,89400.0
2007-06-04 10:30:00,14.7,14.7,14.65,14.69,62800.0,14.7,14.7,14.65,14.69,62800.0
2007-06-04 11:00:00,14.69,14.8,14.68,14.8,67400.0,14.69,14.8,14.68,14.8,67400.0
2007-06-04 11:30:00,14.8,14.8,14.7,14.75,73400.0,14.8,14.8,14.7,14.75,73400.0
2007-06-04 12:00:00,14.76,14.78,14.65,14.71,208400.0,14.76,14.78,14.65,14.71,208400.0
2007-06-04 12:30:00,14.71,14.77,14.7,14.7,113400.0,14.71,14.77,14.7,14.7,113400.0
2007-06-04 13:00:00,14.71,14.72,14.69,14.71,86400.0,14.71,14.72,14.69,14.71,86400.0
2007-06-04 13:30:00,14.7,14.73,14.7,14.71,87600.0,14.7,14.73,14.7,14.71,87600.0
2007-06-04 14:00:00,14.71,14.72,14.69,14.7,98600.0,14.71,14.72,14.69,14.7,98600.0
2007-06-04 14:30:00,14.7,14.71,14.64,14.67,97200.0,14.7,14.71,14.64,14.67,97200.0
2007-06-04 15:00:00,14.66,14.71,14.65,14.7,173400.0,14.66,14.71,14.65,14.7,173400.0
2007-06-04 15:30:00,14.71,14.72,14.67,14.7,321800.0,14.71,14.72,14.67,14.7,321800.0
2007-06-05 09:30:00,14.7,14.72,14.57,14.58,192600.0,14.7,14.72,14.57,14.58,192600.0
2007-06-05 10:00:00,14.58,14.62,14.51,14.53,97200.0,14.58,14.62,14.51,14.53,97200.0
2007-06-05 10:30:00,14.53,14.6,14.53,14.58,131200.0,14.53,14.6,14.53,14.58,131200.0
2007-06-05 11:00:00,14.59,14.62,14.58,14.61,83800.0,14.59,14.62,14.58,14.61,83800.0
2007-06-05 11:30:00,14.6,14.62,14.58,14.58,125400.0,14.6,14.62,14.58,14.58,125400.0
2007-06-05 12:00:00,14.58,14.6,14.55,14.57,195200.0,14.58,14.6,14.55,14.57,195200.0
2007-06-05 12:30:00,14.57,14.59,14.56,14.57,187000.0,14.57,14.59,14.56,14.57,187000.0
2007-06-05 13:00:00,14.57,14.59,14.55,14.55,110400.0,14.57,14.59,14.55,14.55,110400.0
2007-06-05 13:30:00,14.55,14.58,14.54,14.57,76800.0,14.55,14.58,14.54,14.57,76800.0
2007-06-05 14:00:00,14.57,14.58,14.56,14.56,78200.0,14.57,14.58,14.56,14.56,78200.0
2007-06-05 14:30:00,14.56,14.58,14.56,14.58,80200.0,14.56,14.58,14.56,14.58,80200.0
2007-06-05 15:00:00,14.58,14.6,14.56,14.58,175400.0,14.58,14.6,14.56,14.58,175400.0
2007-06-05 15:30:00,14.58,14.59,14.56,14.57,362000.0,14.58,14.59,14.56,14.57,362000.0
2007-06-06 09:30:00,14.5,14.5,14.38,14.43,93800.0,14.5,14.5,14.38,14.43,93800.0
2007-06-06 10:00:00,14.43,14.45,14.38,14.41,126200.0,14.43,14.45,14.38,14.41,126200.0
2007-06-06 10:30:00,14.41,14.47,14.38,14.46,96800.0,14.41,14.47,14.38,14.46,96800.0
2007-06-06 11:00:00,14.46,14.51,14.45,14.46,58600.0,14.46,14.51,14.45,14.46,58600.0
2007-06-06 11:30:00,14.45,14.46,14.4,14.4,77200.0,14.45,14.46,14.4,14.4,77200.0
2007-06-06 12:00:00,14.4,14.42,14.4,14.4,56600.0,14.4,14.42,14.4,14.4,56600.0
2007-06-06 12:30:00,14.4,14.41,14.4,14.4,68200.0,14.4,14.41,14.4,14.4,68200.0
2007-06-06 13:00:00,14.4,14.45,14.4,14.41,83800.0,14.4,14.45,14.4,14.41,83800.0
2007-06-06 13:30:00,14.41,14.47,14.4,14.44,69800.0,14.41,14.47,14.4,14.44,69800.0
2007-06-06 14:00:00,14.44,14.45,14.43,14.44,54800.0,14.44,14.45,14.43,14.44,54800.0
2007-06-06 14:30:00,14.44,14.51,14.43,14.51,77400.0,14.44,14.51,14.43,14.51,77400.0
2007-06-06 15:00:00,14.5,14.58,14.47,14.55,190000.0,14.5,14.58,14.47,14.55,190000.0
2007-06-06 15:30:00,14.55,14.6,14.54,14.55,200200.0,14.55,14.6,14.54,14.55,200200.0
2007-06-07 09:30:00,14.47,14.52,14.47,14.48,87200.0,14.47,14.52,14.47,14.48,87200.0
2007-06-07 10:00:00,14.48,14.52,14.42,14.45,86200.0,14.48,14.52,14.42,14.45,86200.0
2007-06-07 10:30:00,14.45,14.47,14.42,14.46,88200.0,14.45,14.47,14.42,14.46,88200.0
2007-06-07 11:00:00,14.45,14.47,14.43,14.46,98200.0,14.45,14.47,14.43,14.46,98200.0
2007-06-07 11:30:00,14.46,14.5,14.45,14.49,81600.0,14.46,14.5,14.45,14.49,81600.0
2007-06-07 12:00:00,14.49,14.51,14.47,14.49,120400.0,14.49,14.51,14.47,14.49,120400.0
2007-06-07 12:30:00,14.49,14.49,14.42,14.45,99600.0,14.49,14.49,14.42,14.45,99600.0
2007-06-07 13:00:00,14.46,14.47,14.45,14.45,30200.0,14.46,14.47,14.45,14.45,30200.0
2007-06-07 13:30:00,14.45,14.46,14.41,14.41,101400.0,14.45,14.46,14.41,14.41,101400.0
2007-06-07 14:00:00,14.42,14.44,14.4,14.43,103400.0,14.42,14.44,14.4,14.43,103400.0
2007-06-07 14:30:00,14.4,14.49,14.4,14.43,74000.0,14.4,14.49,14.4,14.43,74000.0
2007-06-07 15:00:00,14.43,14.49,14.4,14.4,131200.0,14.43,14.49,14.4,14.4,131200.0
2007-06-07 15:30:00,14.4,14.47,14.4,14.45,310400.0,14.4,14.47,14.4,14.45,310400.0
2007-06-08 09:30:00,14.4,14.51,14.38,14.47,142600.0,14.4,14.51,14.38,14.47,142600.0
2007-06-08 10:00:00,14.46,14.5,14.43,14.49,214400.0,14.46,14.5,14.43,14.49,214400.0
2007-06-08 10:30:00,14.49,14.53,14.47,14.49,174000.0,14.49,14.53,14.47,14.49,174000.0
2007-06-08 11:00:00,14.47,14.5,14.46,14.49,100200.0,14.47,14.5,14.46,14.49,100200.0
2007-06-08 11:30:00,14.49,14.52,14.49,14.5,120600.0,14.49,14.52,14.49,14.5,120600.0
2007-06-08 12:00:00,14.5,14.5,14.47,14.49,72600.0,14.5,14.5,14.47,14.49,72600.0
2007-06-08 12:30:00,14.49,14.54,14.47,14.53,120600.0,14.49,14.54,14.47,14.53,120600.0
2007-06-08 13:00:00,14.53,14.56,14.49,14.55,124000.0,14.53,14.56,14.49,14.55,124000.0
2007-06-08 13:30:00,14.55,14.56,14.49,14.5,101800.0,14.55,14.56,14.49,14.5,101800.0
2007-06-08 14:00:00,14.51,14.58,14.51,14.58,90200.0,14.51,14.58,14.51,14.58,90200.0
2007-06-08 14:30:00,14.56,14.6,14.54,14.58,172000.0,14.56,14.6,14.54,14.58,172000.0
2007-06-08 15:00:00,14.58,14.62,14.49,14.55,125800.0,14.58,14.62,14.49,14.55,125800.0
2007-06-08 15:30:00,14.55,14.61,14.54,14.59,189000.0,14.55,14.61,14.54,14.59,189000.0
2007-06-11 09:30:00,14.53,14.56,14.49,14.53,37600.0,14.53,14.56,14.49,14.53,37600.0
2007-06-11 10:00:00,14.54,14.54,14.43,14.47,105400.0,14.54,14.54,14.43,14.47,105400.0
2007-06-11 10:30:00,14.47,14.49,14.46,14.47,37600.0,14.47,14.49,14.46,14.47,37600.0
2007-06-11 11:00:00,14.47,14.51,14.46,14.51,106600.0,14.47,14.51,14.46,14.51,106600.0
2007-06-11 11:30:00,14.51,14.52,14.49,14.51,63400.0,14.51,14.52,14.49,14.51,63400.0
2007-06-11 12:00:00,14.51,14.52,14.49,14.52,104800.0,14.51,14.52,14.49,14.52,104800.0
2007-06-11 12:30:00,14.51,14.52,14.49,14.51,57000.0,14.51,14.52,14.49,14.51,57000.0
2007-06-11 13:00:00,14.51,14.52,14.49,14.49,90800.0,14.51,14.52,14.49,14.49,90800.0
2007-06-11 13:30:00,14.5,14.54,14.49,14.5,83800.0,14.5,14.54,14.49,14.5,83800.0
2007-06-11 14:00:00,14.49,14.54,14.49,14.5,70400.0,14.49,14.54,14.49,14.5,70400.0
2007-06-11 14:30:00,14.5,14.53,14.49,14.51,127200.0,14.5,14.53,14.49,14.51,127200.0
2007-06-11 15:00:00,14.51,14.52,14.49,14.52,220800.0,14.51,14.52,14.49,14.52,220800.0
2007-06-11 15:30:00,14.52,14.53,14.48,14.5,290400.0,14.52,14.53,14.48,14.5,290400.0
2007-06-12 09:30:00,14.42,14.52,14.42,14.49,71800.0,14.42,14.52,14.42,14.49,71800.0
2007-06-12 10:00:00,14.49,14.52,14.42,14.43,100000.0,14.49,14.52,14.42,14.43,100000.0
2007-06-12 10:30:00,14.44,14.49,14.43,14.49,48600.0,14.44,14.49,14.43,14.49,48600.0
2007-06-12 11:00:00,14.47,14.54,14.47,14.53,47600.0,14.47,14.54,14.47,14.53,47600.0
2007-06-12 11:30:00,14.54,14.58,14.53,14.54,66000.0,14.54,14.58,14.53,14.54,66000.0
2007-06-12 12:00:00,14.54,14.54,14.53,14.53,21600.0,14.54,14.54,14.53,14.53,21600.0
2007-06-12 12:30:00,14.52,14.56,14.52,14.55,34000.0,14.52,14.56,14.52,14.55,34000.0
2007-06-12 13:00:00,14.55,14.57,14.54,14.54,64000.0,14.55,14.57,14.54,14.54,64000.0
2007-06-12 13:30:00,14.54,14.58,14.53,14.56,93200.0,14.54,14.58,14.53,14.56,93200.0
2007-06-12 14:00:00,14.56,14.58,14.53,14.55,66800.0,14.56,14.58,14.53,14.55,66800.0
2007-06-12 14:30:00,14.56,14.57,14.52,14.54,79200.0,14.56,14.57,14.52,14.54,79200.0
2007-06-12 15:00:00,14.54,14.56,14.5,14.56,146600.0,14.54,14.56,14.5,14.56,146600.0
2007-06-12 15:30:00,14.55,14.56,14.52,14.55,245600.0,14.55,14.56,14.52,14.55,245600.0
2007-06-13 09:30:00,14.51,14.74,14.46,14.55,94600.0,14.51,14.74,14.46,14.55,94600.0
2007-06-13 10:00:00,14.55,14.56,14.47,14.47,109000.0,14.55,14.56,14.47,14.47,109000.0
2007-06-13 10:30:00,14.47,14.49,14.42,14.46,67000.0,14.47,14.49,14.42,14.46,67000.0
2007-06-13 11:00:00,14.45,14.45,14.38,14.45,96400.0,14.45,14.45,14.38,14.45,96400.0
2007-06-13 11:30:00,14.44,14.51,14.43,14.45,63600.0,14.44,14.51,14.43,14.45,63600.0
2007-06-13 12:00:00,14.45,14.46,14.43,14.45,34800.0,14.45,14.46,14.43,14.45,34800.0
2007-06-13 12:30:00,14.45,14.51,14.44,14.49,89200.0,14.45,14.51,14.44,14.49,89200.0
2007-06-13 13:00:00,14.49,14.54,14.49,14.51,39200.0,14.49,14.54,14.49,14.51,39200.0
2007-06-13 13:30:00,14.52,14.55,14.52,14.53,34400.0,14.52,14.55,14.52,14.53,34400.0
2007-06-13 14:00:00,14.53,14.63,14.53,14.61,65400.0,14.53,14.63,14.53,14.61,65400.0
2007-06-13 14:30:00,14.61,14.66,14.6,14.65,60400.0,14.61,14.66,14.6,14.65,60400.0
2007-06-13 15:00:00,14.65,14.66,14.62,14.64,139400.0,14.65,14.66,14.62,14.64,139400.0
2007-06-13 15:30:00,14.64,14.69,14.63,14.63,193000.0,14.64,14.69,14.63,14.63,193000.0
2007-06-14 09:30:00,14.65,14.74,14.6,14.72,126800.0,14.65,14.74,14.6,14.72,126800.0
2007-06-14 10:00:00,14.72,14.8,14.71,14.78,122200.0,14.72,14.8,14.71,14.78,122200.0
2007-06-14 10:30:00,14.78,14.83,14.77,14.78,63600.0,14.78,14.83,14.77,14.78,63600.0
2007-06-14 11:00:00,14.77,14.78,14.74,14.74,38800.0,14.77,14.78,14.74,14.74,38800.0
2007-06-14 11:30:00,14.74,14.77,14.73,14.75,38600.0,14.74,14.77,14.73,14.75,38600.0
2007-06-14 12:00:00,14.75,14.81,14.75,14.8,63000.0,14.75,14.81,14.75,14.8,63000.0
2007-06-14 12:30:00,14.79,14.82,14.79,14.79,31600.0,14.79,14.82,14.79,14.79,31600.0
2007-06-14 13:00:00,14.8,14.83,14.79,14.83,59800.0,14.8,14.83,14.79,14.83,59800.0
2007-06-14 13:30:00,14.83,14.85,14.8,14.8,43200.0,14.83,14.85,14.8,14.8,43200.0
2007-06-14 14:00:00,14.8,14.88,14.79,14.87,88200.0,14.8,14.88,14.79,14.87,88200.0
2007-06-14 14:30:00,14.86,14.92,14.86,14.9,110800.0,14.86,14.92,14.86,14.9,110800.0
2007-06-14 15:00:00,14.9,14.95,14.89,14.94,148400.0,14.9,14.95,14.89,14.94,148400.0
2007-06-14 15:30:00,14.94,14.96,14.88,14.91,227200.0,14.94,14.96,14.88,14.91,227200.0
2007-06-15 09:30:00,15.0,15.25,14.99,15.09,216400.0,15.0,15.25,14.99,15.09,216400.0
2007-06-15 10:00:00,15.09,15.13,15.06,15.11,133200.0,15.09,15.13,15.06,15.11,133200.0
2007-06-15 10:30:00,15.11,15.19,15.1,15.18,765000.0,15.11,15.19,15.1,15.18,765000.0
2007-06-15 11:00:00,15.17,15.29,15.17,15.2,222600.0,15.17,15.29,15.17,15.2,222600.0
2007-06-15 11:30:00,15.2,15.26,15.17,15.22,103000.0,15.2,15.26,15.17,15.22,103000.0
2007-06-15 12:00:00,15.22,15.26,15.22,15.24,116800.0,15.22,15.26,15.22,15.24,116800.0
2007-06-15 12:30:00,15.24,15.29,15.23,15.25,118600.0,15.24,15.29,15.23,15.25,118600.0
2007-06-15 13:00:00,15.25,15.5,15.24,15.4,408800.0,15.25,15.5,15.24,15.4,408800.0
2007-06-15 13:30:00,15.4,15.57,15.36,15.51,294000.0,15.4,15.57,15.36,15.51,294000.0
2007-06-15 14:00:00,15.5,15.63,15.47,15.54,244600.0,15.5,15.63,15.47,15.54,244600.0
2007-06-15 14:30:00,15.54,15.75,15.51,15.63,319600.0,15.54,15.75,15.51,15.63,319600.0
2007-06-15 15:00:00,15.63,15.63,15.52,15.55,205800.0,15.63,15.63,15.52,15.55,205800.0
2007-06-15 15:30:00,15.55,15.6,15.52,15.6,342800.0,15.55,15.6,15.52,15.6,342800.0
2007-06-18 09:30:00,15.68,15.79,15.4,15.41,187600.0,15.68,15.79,15.4,15.41,187600.0
2007-06-18 10:00:00,15.4,15.47,15.31,15.35,170000.0,15.4,15.47,15.31,15.35,170000.0
2007-06-18 10:30:00,15.35,15.41,15.34,15.37,108000.0,15.35,15.41,15.34,15.37,108000.0
2007-06-18 11:00:00,15.37,15.47,15.36,15.46,87600.0,15.37,15.47,15.36,15.46,87600.0
2007-06-18 11:30:00,15.46,15.46,15.36,15.37,56000.0,15.46,15.46,15.36,15.37,56000.0
2007-06-18 12:00:00,15.36,15.38,15.36,15.36,32200.0,15.36,15.38,15.36,15.36,32200.0
2007-06-18 12:30:00,15.37,15.39,15.34,15.34,70000.0,15.37,15.39,15.34,15.34,70000.0
2007-06-18 13:00:00,15.34,15.4,15.31,15.4,92200.0,15.34,15.4,15.31,15.4,92200.0
2007-06-18 13:30:00,15.4,15.4,15.38,15.38,70200.0,15.4,15.4,15.38,15.38,70200.0
2007-06-18 14:00:00,15.38,15.43,15.38,15.43,80600.0,15.38,15.43,15.38,15.43,80600.0
2007-06-18 14:30:00,15.43,15.46,15.41,15.44,105400.0,15.43,15.46,15.41,15.44,105400.0
2007-06-18 15:00:00,15.44,15.47,15.41,15.43,146800.0,15.44,15.47,15.41,15.43,146800.0
2007-06-18 15:30:00,15.43,15.43,15.39,15.4,167200.0,15.43,15.43,15.39,15.4,167200.0
2007-06-19 09:30:00,15.31,15.65,15.31,15.49,117800.0,15.31,15.65,15.31,15.49,117800.0
2007-06-19 10:00:00,15.51,15.51,15.4,15.42,96400.0,15.51,15.51,15.4,15.42,96400.0
2007-06-19 10:30:00,15.42,15.54,15.38,15.54,101200.0,15.42,15.54,15.38,15.54,101200.0
2007-06-19 11:00:00,15.53,15.58,15.49,15.51,50600.0,15.53,15.58,15.49,15.51,50600.0
2007-06-19 11:30:00,15.51,15.51,15.44,15.46,53400.0,15.51,15.51,15.44,15.46,53400.0
2007-06-19 12:00:00,15.46,15.56,15.46,15.49,123400.0,15.46,15.56,15.46,15.49,123400.0
2007-06-19 12:30:00,15.49,15.52,15.46,15.52,38600.0,15.49,15.52,15.46,15.52,38600.0
2007-06-19 13:00:00,15.52,15.55,15.47,15.53,51600.0,15.52,15.55,15.47,15.53,51600.0
2007-06-19 13:30:00,15.52,15.53,15.49,15.52,56600.0,15.52,15.53,15.49,15.52,56600.0
2007-06-19 14:00:00,15.52,15.55,15.49,15.53,112400.0,15.52,15.55,15.49,15.53,112400.0
2007-06-19 14:30:00,15.53,15.56,15.51,15.54,98800.0,15.53,15.56,15.51,15.54,98800.0
2007-06-19 15:00:00,15.54,15.63,15.53,15.62,97200.0,15.54,15.63,15.53,15.62,97200.0
2007-06-19 15:30:00,15.62,15.65,15.59,15.6,150400.0,15.62,15.65,15.59,15.6,150400.0
2007-06-20 09:30:00,15.63,15.83,15.59,15.74,161200.0,15.63,15.83,15.59,15.74,161200.0
2007-06-20 10:00:00,15.74,15.8,15.72,15.78,115000.0,15.74,15.8,15.72,15.78,115000.0
2007-06-20 10:30:00,15.79,15.88,15.79,15.88,109400.0,15.79,15.88,15.79,15.88,109400.0
2007-06-20 11:00:00,15.87,15.93,15.78,15.92,144000.0,15.87,15.93,15.78,15.92,144000.0
2007-06-20 11:30:00,15.92,15.92,15.88,15.89,94800.0,15.92,15.92,15.88,15.89,94800.0
2007-06-20 12:00:00,15.89,15.97,15.88,15.96,111200.0,15.89,15.97,15.88,15.96,111200.0
2007-06-20 12:30:00,15.96,16.02,15.94,16.02,93800.0,15.96,16.02,15.94,16.02,93800.0
2007-06-20 13:00:00,16.01,16.02,15.91,15.99,204600.0,16.01,16.02,15.91,15.99,204600.0
2007-06-20 13:30:00,15.99,16.01,15.94,15.96,162600.0,15.99,16.01,15.94,15.96,162600.0
2007-06-20 14:00:00,15.95,16.02,15.95,15.97,146800.0,15.95,16.02,15.95,15.97,146800.0
2007-06-20 14:30:00,15.97,15.97,15.89,15.9,125200.0,15.97,15.97,15.89,15.9,125200.0
2007-06-20 15:00:00,15.9,15.9,15.83,15.86,136600.0,15.9,15.9,15.83,15.86,136600.0
2007-06-20 15:30:00,15.87,15.88,15.78,15.8,222400.0,15.87,15.88,15.78,15.8,222400.0
2007-06-21 09:30:00,15.89,15.89,15.63,15.65,89200.0,15.89,15.89,15.63,15.65,89200.0
2007-06-21 10:00:00,15.65,15.83,15.61,15.77,126600.0,15.65,15.83,15.61,15.77,126600.0
2007-06-21 10:30:00,15.77,15.88,15.7,15.88,112200.0,15.77,15.88,15.7,15.88,112200.0
2007-06-21 11:00:00,15.88,15.92,15.81,15.83,96600.0,15.88,15.92,15.81,15.83,96600.0
2007-06-21 11:30:00,15.84,15.85,15.8,15.84,94400.0,15.84,15.85,15.8,15.84,94400.0
2007-06-21 12:00:00,15.85,15.85,15.79,15.81,58200.0,15.85,15.85,15.79,15.81,58200.0
2007-06-21 12:30:00,15.8,15.82,15.75,15.8,48400.0,15.8,15.82,15.75,15.8,48400.0
2007-06-21 13:00:00,15.8,15.89,15.8,15.88,51200.0,15.8,15.89,15.8,15.88,51200.0
2007-06-21 13:30:00,15.89,15.94,15.88,15.93,62800.0,15.89,15.94,15.88,15.93,62800.0
2007-06-21 14:00:00,15.93,15.94,15.88,15.92,65200.0,15.93,15.94,15.88,15.92,65200.0
2007-06-21 14:30:00,15.92,15.95,15.88,15.94,132800.0,15.92,15.95,15.88,15.94,132800.0
2007-06-21 15:00:00,15.95,15.97,15.9,15.95,156000.0,15.95,15.97,15.9,15.95,156000.0
2007-06-21 15:30:00,15.95,16.0,15.87,15.97,267800.0,15.95,16.0,15.87,15.97,267800.0
2007-06-22 09:30:00,15.99,16.03,15.88,15.97,95600.0,15.99,16.03,15.88,15.97,95600.0
2007-06-22 10:00:00,15.97,15.99,15.84,15.88,147800.0,15.97,15.99,15.84,15.88,147800.0
2007-06-22 10:30:00,15.88,15.88,15.83,15.88,79200.0,15.88,15.88,15.83,15.88,79200.0
2007-06-22 11:00:00,15.88,15.95,15.87,15.89,72800.0,15.88,15.95,15.87,15.89,72800.0
2007-06-22 11:30:00,15.88,15.93,15.78,15.82,60800.0,15.88,15.93,15.78,15.82,60800.0
2007-06-22 12:00:00,15.83,15.84,15.65,15.65,71800.0,15.83,15.84,15.65,15.65,71800.0
2007-06-22 12:30:00,15.65,15.77,15.63,15.72,82400.0,15.65,15.77,15.63,15.72,82400.0
2007-06-22 13:00:00,15.71,15.82,15.68,15.79,102200.0,15.71,15.82,15.68,15.79,102200.0
2007-06-22 13:30:00,15.8,15.81,15.75,15.78,65000.0,15.8,15.81,15.75,15.78,65000.0
2007-06-22 14:00:00,15.79,15.79,15.68,15.71,126400.0,15.79,15.79,15.68,15.71,126400.0
2007-06-22 14:30:00,15.71,15.79,15.71,15.77,105200.0,15.71,15.79,15.71,15.77,105200.0
2007-06-22 15:00:00,15.77,15.83,15.74,15.76,135600.0,15.77,15.83,15.74,15.76,135600.0
2007-06-22 15:30:00,15.76,15.86,15.74,15.82,338400.0,15.76,15.86,15.74,15.82,338400.0
2007-06-25 09:30:00,15.8,15.92,15.72,15.92,89200.0,15.8,15.92,15.72,15.92,89200.0
2007-06-25 10:00:00,15.93,16.08,15.9,16.06,121800.0,15.93,16.08,15.9,16.06,121800.0
2007-06-25 10:30:00,16.06,16.06,15.84,15.95,101200.0,16.06,16.06,15.84,15.95,101200.0
2007-06-25 11:00:00,15.95,16.0,15.94,15.99,71200.0,15.95,16.0,15.94,15.99,71200.0
2007-06-25 11:30:00,15.99,15.99,15.96,15.99,67800.0,15.99,15.99,15.96,15.99,67800.0
2007-06-25 12:00:00,15.99,16.01,15.95,15.96,58200.0,15.99,16.01,15.95,15.96,58200.0
2007-06-25 12:30:00,15.96,15.97,15.8,15.93,37800.0,15.96,15.97,15.8,15.93,37800.0
2007-06-25 13:00:00,15.93,15.94,15.86,15.87,69600.0,15.93,15.94,15.86,15.87,69600.0
2007-06-25 13:30:00,15.86,15.97,15.86,15.95,64000.0,15.86,15.97,15.86,15.95,64000.0
2007-06-25 14:00:00,15.95,15.99,15.86,15.88,78400.0,15.95,15.99,15.86,15.88,78400.0
2007-06-25 14:30:00,15.87,15.94,15.84,15.86,155800.0,15.87,15.94,15.84,15.86,155800.0
2007-06-25 15:00:00,15.86,15.89,15.79,15.87,122600.0,15.86,15.89,15.79,15.87,122600.0
2007-06-25 15:30:00,15.87,15.93,15.85,15.9,225800.0,15.87,15.93,15.85,15.9,225800.0
2007-06-26 09:30:00,16.02,16.29,15.99,16.09,145800.0,16.02,16.29,15.99,16.09,145800.0
2007-06-26 10:00:00,16.09,16.1,15.93,15.93,94800.0,16.09,16.1,15.93,15.93,94800.0
2007-06-26 10:30:00,15.92,15.98,15.83,15.83,84400.0,15.92,15.98,15.83,15.83,84400.0
2007-06-26 11:00:00,15.82,15.86,15.74,15.86,99600.0,15.82,15.86,15.74,15.86,99600.0
2007-06-26 11:30:00,15.84,16.09,15.84,16.08,120400.0,15.84,16.09,15.84,16.08,120400.0
2007-06-26 12:00:00,16.1,16.11,15.95,15.97,76000.0,16.1,16.11,15.95,15.97,76000.0
2007-06-26 12:30:00,15.97,16.03,15.95,16.0,63200.0,15.97,16.03,15.95,16.0,63200.0
2007-06-26 13:00:00,16.0,16.06,16.0,16.0,65600.0,16.0,16.06,16.0,16.0,65600.0
2007-06-26 13:30:00,16.0,16.02,15.99,16.02,78600.0,16.0,16.02,15.99,16.02,78600.0
2007-06-26 14:00:00,16.02,16.03,15.99,16.0,130800.0,16.02,16.03,15.99,16.0,130800.0
2007-06-26 14:30:00,16.0,16.02,15.96,15.99,98800.0,16.0,16.02,15.96,15.99,98800.0
2007-06-26 15:00:00,15.99,16.02,15.97,16.01,123600.0,15.99,16.02,15.97,16.01,123600.0
2007-06-26 15:30:00,16.01,16.06,15.97,16.04,238200.0,16.01,16.06,15.97,16.04,238200.0
2007-06-27 09:30:00,15.95,15.95,15.78,15.92,139800.0,15.95,15.95,15.78,15.92,139800.0
2007-06-27 10:00:00,15.92,15.99,15.91,15.94,79200.0,15.92,15.99,15.91,15.94,79200.0
2007-06-27 10:30:00,15.94,15.98,15.81,15.83,150800.0,15.94,15.98,15.81,15.83,150800.0
2007-06-27 11:00:00,15.83,15.94,15.81,15.9,61400.0,15.83,15.94,15.81,15.9,61400.0
2007-06-27 11:30:00,15.9,15.9,15.82,15.88,54600.0,15.9,15.9,15.82,15.88,54600.0
2007-06-27 12:00:00,15.88,15.92,15.87,15.92,68000.0,15.88,15.92,15.87,15.92,68000.0
2007-06-27 12:30:00,15.92,15.99,15.92,15.97,36400.0,15.92,15.99,15.92,15.97,36400.0
2007-06-27 13:00:00,15.97,16.04,15.97,15.98,66400.0,15.97,16.04,15.97,15.98,66400.0
2007-06-27 13:30:00,15.98,16.06,15.97,16.06,72600.0,15.98,16.06,15.97,16.06,72600.0
2007-06-27 14:00:00,16.05,16.32,16.05,16.19,228600.0,16.05,16.32,16.05,16.19,228600.0
2007-06-27 14:30:00,16.19,16.2,16.11,16.11,48000.0,16.19,16.2,16.11,16.11,48000.0
2007-06-27 15:00:00,16.11,16.14,16.07,16.07,87400.0,16.11,16.14,16.07,16.07,87400.0
2007-06-27 15:30:00,16.08,16.15,16.05,16.15,110200.0,16.08,16.15,16.05,16.15,110200.0
2007-06-28 09:30:00,16.13,16.13,16.04,16.09,57000.0,16.13,16.13,16.04,16.09,57000.0
2007-06-28 10:00:00,16.11,16.18,16.11,16.17,59400.0,16.11,16.18,16.11,16.17,59400.0
2007-06-28 10:30:00,16.16,16.27,16.16,16.23,65800.0,16.16,16.27,16.16,16.23,65800.0
2007-06-28 11:00:00,16.22,16.23,16.2,16.22,31400.0,16.22,16.23,16.2,16.22,31400.0
2007-06-28 11:30:00,16.22,16.25,16.19,16.25,43000.0,16.22,16.25,16.19,16.25,43000.0
2007-06-28 12:00:00,16.26,16.26,16.23,16.24,49200.0,16.26,16.26,16.23,16.24,49200.0
2007-06-28 12:30:00,16.24,16.27,16.23,16.27,39600.0,16.24,16.27,16.23,16.27,39600.0
2007-06-28 13:00:00,16.26,16.27,16.15,16.15,134000.0,16.26,16.27,16.15,16.15,134000.0
2007-06-28 13:30:00,16.15,16.24,16.15,16.23,167600.0,16.15,16.24,16.15,16.23,167600.0
2007-06-28 14:00:00,16.23,16.33,16.19,16.26,127600.0,16.23,16.33,16.19,16.26,127600.0
2007-06-28 14:30:00,16.25,16.26,16.14,16.19,123400.0,16.25,16.26,16.14,16.19,123400.0
2007-06-28 15:00:00,16.18,16.25,16.16,16.22,92800.0,16.18,16.25,16.16,16.22,92800.0
2007-06-28 15:30:00,16.22,16.24,16.13,16.16,189800.0,16.22,16.24,16.13,16.16,189800.0
2007-06-29 09:30:00,16.18,16.22,16.13,16.17,111600.0,16.18,16.22,16.13,16.17,111600.0
2007-06-29 10:00:00,16.17,16.23,16.17,16.22,101400.0,16.17,16.23,16.17,16.22,101400.0
2007-06-29 10:30:00,16.21,16.23,16.18,16.18,66000.0,16.21,16.23,16.18,16.18,66000.0
2007-06-29 11:00:00,16.18,16.21,16.14,16.21,55000.0,16.18,16.21,16.14,16.21,55000.0
2007-06-29 11:30:00,16.2,16.22,16.14,16.14,73200.0,16.2,16.22,16.14,16.14,73200.0
2007-06-29 12:00:00,16.15,16.2,16.14,16.18,56600.0,16.15,16.2,16.14,16.18,56600.0
2007-06-29 12:30:00,16.18,16.18,16.13,16.14,40800.0,16.18,16.18,16.13,16.14,40800.0
2007-06-29 13:00:00,16.14,16.21,16.12,16.2,52800.0,16.14,16.21,16.12,16.2,52800.0
2007-06-29 13:30:00,16.2,16.2,16.11,16.14,58400.0,16.2,16.2,16.11,16.14,58400.0
2007-06-29 14:00:00,16.14,16.17,16.05,16.14,81800.0,16.14,16.17,16.05,16.14,81800.0
2007-06-29 14:30:00,16.12,16.14,16.08,16.11,103000.0,16.12,16.14,16.08,16.11,103000.0
2007-06-29 15:00:00,16.11,16.14,16.0,16.01,130200.0,16.11,16.14,16.0,16.01,130200.0
2007-06-29 15:30:00,16.0,16.11,16.0,16.08,178800.0,16.0,16.11,16.0,16.08,178800.0
2007-07-02 09:30:00,16.21,16.4,16.12,16.4,63600.0,16.21,16.4,16.12,16.4,63600.0
2007-07-02 10:00:00,16.39,16.43,16.23,16.23,141000.0,16.39,16.43,16.23,16.23,141000.0
2007-07-02 10:30:00,16.22,16.27,16.2,16.23,46000.0,16.22,16.27,16.2,16.23,46000.0
2007-07-02 11:00:00,16.24,16.25,16.2,16.23,35400.0,16.24,16.25,16.2,16.23,35400.0
2007-07-02 11:30:00,16.23,16.28,16.23,16.27,77400.0,16.23,16.28,16.23,16.27,77400.0
2007-07-02 12:00:00,16.27,16.34,16.25,16.34,77800.0,16.27,16.34,16.25,16.34,77800.0
2007-07-02 12:30:00,16.34,16.38,16.33,16.35,127000.0,16.34,16.38,16.33,16.35,127000.0
2007-07-02 13:00:00,16.35,16.38,16.35,16.36,70000.0,16.35,16.38,16.35,16.36,70000.0
2007-07-02 13:30:00,16.35,16.36,16.32,16.33,44200.0,16.35,16.36,16.32,16.33,44200.0
2007-07-02 14:00:00,16.33,16.34,16.3,16.3,42200.0,16.33,16.34,16.3,16.3,42200.0
2007-07-02 14:30:00,16.3,16.33,16.27,16.3,38000.0,16.3,16.33,16.27,16.3,38000.0
2007-07-02 15:00:00,16.3,16.31,16.27,16.3,122800.0,16.3,16.31,16.27,16.3,122800.0
2007-07-02 15:30:00,16.3,16.35,16.27,16.33,196400.0,16.3,16.35,16.27,16.33,196400.0
2007-07-03 09:30:00,16.4,16.45,16.27,16.41,58200.0,16.4,16.45,16.27,16.41,58200.0
2007-07-03 10:00:00,16.41,16.42,16.35,16.42,130800.0,16.41,16.42,16.35,16.42,130800.0
2007-07-03 10:30:00,16.42,16.47,16.4,16.46,104800.0,16.42,16.47,16.4,16.46,104800.0
2007-07-03 11:00:00,16.46,16.47,16.42,16.47,102200.0,16.46,16.47,16.42,16.47,102200.0
2007-07-03 11:30:00,16.46,16.52,16.41,16.44,121000.0,16.46,16.52,16.41,16.44,121000.0
2007-07-03 12:00:00,16.45,16.45,16.43,16.43,18400.0,16.45,16.45,16.43,16.43,18400.0
2007-07-03 12:30:00,16.43,16.45,16.38,16.4,58200.0,16.43,16.45,16.38,16.4,58200.0
2007-07-05 09:30:00,16.38,16.62,16.38,16.57,86600.0,16.38,16.62,16.38,16.57,86600.0
2007-07-05 10:00:00,16.55,16.59,16.43,16.45,220600.0,16.55,16.59,16.43,16.45,220600.0
2007-07-05 10:30:00,16.46,16.49,16.34,16.36,149200.0,16.46,16.49,16.34,16.36,149200.0
2007-07-05 11:00:00,16.36,16.38,16.31,16.33,85600.0,16.36,16.38,16.31,16.33,85600.0
2007-07-05 11:30:00,16.33,16.35,16.31,16.33,47800.0,16.33,16.35,16.31,16.33,47800.0
2007-07-05 12:00:00,16.32,16.35,16.27,16.28,52800.0,16.32,16.35,16.27,16.28,52800.0
2007-07-05 12:30:00,16.27,16.29,16.25,16.29,30200.0,16.27,16.29,16.25,16.29,30200.0
2007-07-05 13:00:00,16.28,16.38,16.28,16.36,50200.0,16.28,16.38,16.28,16.36,50200.0
2007-07-05 13:30:00,16.36,16.38,16.34,16.36,60000.0,16.36,16.38,16.34,16.36,60000.0
2007-07-05 14:00:00,16.36,16.38,16.35,16.37,56600.0,16.36,16.38,16.35,16.37,56600.0
2007-07-05 14:30:00,16.36,16.41,16.36,16.41,68400.0,16.36,16.41,16.36,16.41,68400.0
2007-07-05 15:00:00,16.42,16.43,16.38,16.4,63000.0,16.42,16.43,16.38,16.4,63000.0
2007-07-05 15:30:00,16.4,16.43,16.36,16.43,134400.0,16.4,16.43,16.36,16.43,134400.0
2007-07-06 09:30:00,16.48,16.48,16.28,16.34,29800.0,16.48,16.48,16.28,16.34,29800.0
2007-07-06 10:00:00,16.32,16.38,16.29,16.34,79800.0,16.32,16.38,16.29,16.34,79800.0
2007-07-06 10:30:00,16.34,16.34,16.26,16.27,63600.0,16.34,16.34,16.26,16.27,63600.0
2007-07-06 11:00:00,16.27,16.38,16.27,16.38,119600.0,16.27,16.38,16.27,16.38,119600.0
2007-07-06 11:30:00,16.37,16.38,16.34,16.34,64400.0,16.37,16.38,16.34,16.34,64400.0
2007-07-06 12:00:00,16.33,16.36,16.3,16.3,76200.0,16.33,16.36,16.3,16.3,76200.0
2007-07-06 12:30:00,16.29,16.33,16.28,16.33,36400.0,16.29,16.33,16.28,16.33,36400.0
2007-07-06 13:00:00,16.33,16.34,16.27,16.27,43800.0,16.33,16.34,16.27,16.27,43800.0
2007-07-06 13:30:00,16.27,16.27,16.22,16.25,194600.0,16.27,16.27,16.22,16.25,194600.0
2007-07-06 14:00:00,16.25,16.27,16.2,16.25,145800.0,16.25,16.27,16.2,16.25,145800.0
2007-07-06 14:30:00,16.25,16.25,16.18,16.23,118600.0,16.25,16.25,16.18,16.23,118600.0
2007-07-06 15:00:00,16.23,16.27,16.19,16.24,159800.0,16.23,16.27,16.19,16.24,159800.0
2007-07-06 15:30:00,16.25,16.28,16.23,16.25,521200.0,16.25,16.28,16.23,16.25,521200.0
2007-07-09 09:30:00,16.21,16.28,16.17,16.28,85800.0,16.21,16.28,16.17,16.28,85800.0
2007-07-09 10:00:00,16.28,16.36,16.24,16.29,53200.0,16.28,16.36,16.24,16.29,53200.0
2007-07-09 10:30:00,16.29,16.3,16.18,16.18,64000.0,16.29,16.3,16.18,16.18,64000.0
2007-07-09 11:00:00,16.19,16.33,16.18,16.33,70400.0,16.19,16.33,16.18,16.33,70400.0
2007-07-09 11:30:00,16.33,16.34,16.32,16.34,34200.0,16.33,16.34,16.32,16.34,34200.0
2007-07-09 12:00:00,16.34,16.37,16.33,16.34,49000.0,16.34,16.37,16.33,16.34,49000.0
2007-07-09 12:30:00,16.34,16.39,16.34,16.36,35800.0,16.34,16.39,16.34,16.36,35800.0
2007-07-09 13:00:00,16.36,16.38,16.35,16.38,32200.0,16.36,16.38,16.35,16.38,32200.0
2007-07-09 13:30:00,16.37,16.4,16.36,16.38,28800.0,16.37,16.4,16.36,16.38,28800.0
2007-07-09 14:00:00,16.38,16.41,16.35,16.35,47800.0,16.38,16.41,16.35,16.35,47800.0
2007-07-09 14:30:00,16.35,16.45,16.35,16.43,64600.0,16.35,16.45,16.35,16.43,64600.0
2007-07-09 15:00:00,16.43,16.46,16.41,16.42,49800.0,16.43,16.46,16.41,16.42,49800.0
2007-07-09 15:30:00,16.43,16.47,16.4,16.41,76000.0,16.43,16.47,16.4,16.41,76000.0
2007-07-10 09:30:00,16.39,16.41,16.26,16.37,50400.0,16.39,16.41,16.26,16.37,50400.0
2007-07-10 10:00:00,16.34,16.43,16.33,16.37,46200.0,16.34,16.43,16.33,16.37,46200.0
2007-07-10 10:30:00,16.37,16.41,16.3,16.41,65200.0,16.37,16.41,16.3,16.41,65200.0
2007-07-10 11:00:00,16.41,16.42,16.36,16.39,34600.0,16.41,16.42,16.36,16.39,34600.0
2007-07-10 11:30:00,16.38,16.38,16.34,16.34,50600.0,16.38,16.38,16.34,16.34,50600.0
2007-07-10 12:00:00,16.34,16.34,16.28,16.28,22800.0,16.34,16.34,16.28,16.28,22800.0
2007-07-10 12:30:00,16.28,16.33,16.28,16.29,30000.0,16.28,16.33,16.28,16.29,30000.0
2007-07-10 13:00:00,16.29,16.35,16.23,16.25,47600.0,16.29,16.35,16.23,16.25,47600.0
2007-07-10 13:30:00,16.25,16.32,16.24,16.25,50200.0,16.25,16.32,16.24,16.25,50200.0
2007-07-10 14:00:00,16.26,16.32,16.22,16.3,43000.0,16.26,16.32,16.22,16.3,43000.0
2007-07-10 14:30:00,16.3,16.31,16.24,16.25,41000.0,16.3,16.31,16.24,16.25,41000.0
2007-07-10 15:00:00,16.25,16.3,16.24,16.25,73000.0,16.25,16.3,16.24,16.25,73000.0
2007-07-10 15:30:00,16.26,16.27,16.23,16.27,129000.0,16.26,16.27,16.23,16.27,129000.0
2007-07-11 09:30:00,16.37,16.39,16.18,16.22,60200.0,16.37,16.39,16.18,16.22,60200.0
2007-07-11 10:00:00,16.2,16.31,16.13,16.27,54200.0,16.2,16.31,16.13,16.27,54200.0
2007-07-11 10:30:00,16.28,16.35,16.24,16.33,55800.0,16.28,16.35,16.24,16.33,55800.0
2007-07-11 11:00:00,16.33,16.43,16.31,16.43,57200.0,16.33,16.43,16.31,16.43,57200.0
2007-07-11 11:30:00,16.42,16.5,16.36,16.39,105800.0,16.42,16.5,16.36,16.39,105800.0
2007-07-11 12:00:00,16.4,16.47,16.4,16.43,56000.0,16.4,16.47,16.4,16.43,56000.0
2007-07-11 12:30:00,16.43,16.5,16.43,16.48,61200.0,16.43,16.5,16.43,16.48,61200.0
2007-07-11 13:00:00,16.48,16.53,16.47,16.48,64200.0,16.48,16.53,16.47,16.48,64200.0
2007-07-11 13:30:00,16.48,16.5,16.4,16.4,53600.0,16.48,16.5,16.4,16.4,53600.0
2007-07-11 14:00:00,16.4,16.52,16.4,16.5,110200.0,16.4,16.52,16.4,16.5,110200.0
2007-07-11 14:30:00,16.5,16.54,16.43,16.46,96200.0,16.5,16.54,16.43,16.46,96200.0
2007-07-11 15:00:00,16.46,16.51,16.43,16.5,101400.0,16.46,16.51,16.43,16.5,101400.0
2007-07-11 15:30:00,16.5,16.55,16.48,16.54,102600.0,16.5,16.55,16.48,16.54,102600.0
2007-07-12 09:30:00,16.65,16.71,16.44,16.63,74200.0,16.65,16.71,16.44,16.63,74200.0
2007-07-12 10:00:00,16.63,16.64,16.61,16.61,38200.0,16.63,16.64,16.61,16.61,38200.0
2007-07-12 10:30:00,16.63,16.72,16.63,16.71,47800.0,16.63,16.72,16.63,16.71,47800.0
2007-07-12 11:00:00,16.71,16.82,16.68,16.82,86800.0,16.71,16.82,16.68,16.82,86800.0
2007-07-12 11:30:00,16.81,16.87,16.8,16.8,76800.0,16.81,16.87,16.8,16.8,76800.0
2007-07-12 12:00:00,16.79,16.82,16.77,16.79,24800.0,16.79,16.82,16.77,16.79,24800.0
2007-07-12 12:30:00,16.79,16.81,16.74,16.78,63800.0,16.79,16.81,16.74,16.78,63800.0
2007-07-12 13:00:00,16.76,16.8,16.73,16.75,28600.0,16.76,16.8,16.73,16.75,28600.0
2007-07-12 13:30:00,16.75,16.77,16.71,16.72,41600.0,16.75,16.77,16.71,16.72,41600.0
2007-07-12 14:00:00,16.72,16.73,16.64,16.68,109800.0,16.72,16.73,16.64,16.68,109800.0
2007-07-12 14:30:00,16.68,16.75,16.67,16.74,32000.0,16.68,16.75,16.67,16.74,32000.0
2007-07-12 15:00:00,16.73,16.73,16.67,16.73,45200.0,16.73,16.73,16.67,16.73,45200.0
2007-07-12 15:30:00,16.72,16.82,16.72,16.82,79000.0,16.72,16.82,16.72,16.82,79000.0
2007-07-13 09:30:00,16.84,16.92,16.8,16.83,42200.0,16.84,16.92,16.8,16.83,42200.0
2007-07-13 10:00:00,16.83,16.89,16.76,16.83,48000.0,16.83,16.89,16.76,16.83,48000.0
2007-07-13 10:30:00,16.84,16.88,16.83,16.86,39600.0,16.84,16.88,16.83,16.86,39600.0
2007-07-13 11:00:00,16.86,16.86,16.82,16.83,25200.0,16.86,16.86,16.82,16.83,25200.0
2007-07-13 11:30:00,16.82,16.86,16.82,16.84,43000.0,16.82,16.86,16.82,16.84,43000.0
2007-07-13 12:00:00,16.82,16.86,16.82,16.84,40400.0,16.82,16.86,16.82,16.84,40400.0
2007-07-13 12:30:00,16.84,16.92,16.84,16.86,45400.0,16.84,16.92,16.84,16.86,45400.0
2007-07-13 13:00:00,16.86,16.87,16.85,16.86,17400.0,16.86,16.87,16.85,16.86,17400.0
2007-07-13 13:30:00,16.86,16.89,16.86,16.88,24400.0,16.86,16.89,16.86,16.88,24400.0
2007-07-13 14:00:00,16.89,16.89,16.84,16.85,31200.0,16.89,16.89,16.84,16.85,31200.0
2007-07-13 14:30:00,16.84,16.88,16.83,16.86,50400.0,16.84,16.88,16.83,16.86,50400.0
2007-07-13 15:00:00,16.86,16.89,16.83,16.89,60400.0,16.86,16.89,16.83,16.89,60400.0
2007-07-13 15:30:00,16.88,16.89,16.85,16.85,125400.0,16.88,16.89,16.85,16.85,125400.0
2007-07-16 09:30:00,16.85,16.99,16.81,16.95,99400.0,16.85,16.99,16.81,16.95,99400.0
2007-07-16 10:00:00,16.95,17.04,16.9,17.04,76400.0,16.95,17.04,16.9,17.04,76400.0
2007-07-16 10:30:00,17.04,17.5,17.04,17.5,314200.0,17.04,17.5,17.04,17.5,314200.0
2007-07-16 11:00:00,17.5,17.8,17.45,17.69,287400.0,17.5,17.8,17.45,17.69,287400.0
2007-07-16 11:30:00,17.69,17.7,17.42,17.43,181400.0,17.69,17.7,17.42,17.43,181400.0
2007-07-16 12:00:00,17.43,17.53,17.38,17.4,183400.0,17.43,17.53,17.38,17.4,183400.0
2007-07-16 12:30:00,17.4,17.43,17.36,17.37,70800.0,17.4,17.43,17.36,17.37,70800.0
2007-07-16 13:00:00,17.38,17.45,17.36,17.4,109800.0,17.38,17.45,17.36,17.4,109800.0
2007-07-16 13:30:00,17.39,17.49,17.32,17.38,98000.0,17.39,17.49,17.32,17.38,98000.0
2007-07-16 14:00:00,17.39,17.41,17.31,17.34,56400.0,17.39,17.41,17.31,17.34,56400.0
2007-07-16 14:30:00,17.33,17.35,17.18,17.21,100000.0,17.33,17.35,17.18,17.21,100000.0
2007-07-16 15:00:00,17.21,17.21,17.16,17.18,282800.0,17.21,17.21,17.16,17.18,282800.0
2007-07-16 15:30:00,17.17,17.21,17.1,17.16,131800.0,17.17,17.21,17.1,17.16,131800.0
2007-07-17 09:30:00,17.21,17.34,17.15,17.24,99200.0,17.21,17.34,17.15,17.24,99200.0
2007-07-17 10:00:00,17.22,17.24,17.09,17.13,74600.0,17.22,17.24,17.09,17.13,74600.0
2007-07-17 10:30:00,17.13,17.14,17.08,17.1,50800.0,17.13,17.14,17.08,17.1,50800.0
2007-07-17 11:00:00,17.11,17.13,17.02,17.06,56600.0,17.11,17.13,17.02,17.06,56600.0
2007-07-17 11:30:00,17.06,17.08,17.05,17.06,35600.0,17.06,17.08,17.05,17.06,35600.0
2007-07-17 12:00:00,17.05,17.08,17.0,17.02,79600.0,17.05,17.08,17.0,17.02,79600.0
2007-07-17 12:30:00,17.02,17.02,16.86,16.88,121000.0,17.02,17.02,16.86,16.88,121000.0
2007-07-17 13:00:00,16.87,16.89,16.81,16.82,67600.0,16.87,16.89,16.81,16.82,67600.0
2007-07-17 13:30:00,16.84,16.95,16.83,16.88,135400.0,16.84,16.95,16.83,16.88,135400.0
2007-07-17 14:00:00,16.88,17.0,16.87,16.96,118800.0,16.88,17.0,16.87,16.96,118800.0
2007-07-17 14:30:00,16.96,17.08,16.96,17.06,72200.0,16.96,17.08,16.96,17.06,72200.0
2007-07-17 15:00:00,17.04,17.08,17.0,17.04,57600.0,17.04,17.08,17.0,17.04,57600.0
2007-07-17 15:30:00,17.04,17.05,16.96,16.97,98200.0,17.04,17.05,16.96,16.97,98200.0
2007-07-18 09:30:00,16.95,17.0,16.73,16.76,70800.0,16.95,17.0,16.73,16.76,70800.0
2007-07-18 10:00:00,16.76,16.83,16.61,16.61,123400.0,16.76,16.83,16.61,16.61,123400.0
2007-07-18 10:30:00,16.6,16.65,16.52,16.63,111600.0,16.6,16.65,16.52,16.63,111600.0
2007-07-18 11:00:00,16.61,16.71,16.61,16.67,74400.0,16.61,16.71,16.61,16.67,74400.0
2007-07-18 11:30:00,16.68,16.68,16.56,16.58,64600.0,16.68,16.68,16.56,16.58,64600.0
2007-07-18 12:00:00,16.58,16.61,16.54,16.58,83200.0,16.58,16.61,16.54,16.58,83200.0
2007-07-18 12:30:00,16.57,16.66,16.56,16.62,35200.0,16.57,16.66,16.56,16.62,35200.0
2007-07-18 13:00:00,16.62,16.63,16.57,16.6,39200.0,16.62,16.63,16.57,16.6,39200.0
2007-07-18 13:30:00,16.61,16.65,16.52,16.52,53600.0,16.61,16.65,16.52,16.52,53600.0
2007-07-18 14:00:00,16.55,16.64,16.52,16.61,47000.0,16.55,16.64,16.52,16.61,47000.0
2007-07-18 14:30:00,16.62,16.66,16.58,16.66,51600.0,16.62,16.66,16.58,16.66,51600.0
2007-07-18 15:00:00,16.65,16.66,16.6,16.65,75800.0,16.65,16.66,16.6,16.65,75800.0
2007-07-18 15:30:00,16.64,16.78,16.63,16.77,127000.0,16.64,16.78,16.63,16.77,127000.0
2007-07-19 09:30:00,16.76,16.85,16.64,16.69,79600.0,16.76,16.85,16.64,16.69,79600.0
2007-07-19 10:00:00,16.68,16.78,16.68,16.71,54600.0,16.68,16.78,16.68,16.71,54600.0
2007-07-19 10:30:00,16.71,16.74,16.63,16.71,51800.0,16.71,16.74,16.63,16.71,51800.0
2007-07-19 11:00:00,16.71,16.74,16.66,16.68,12600.0,16.71,16.74,16.66,16.68,12600.0
2007-07-19 11:30:00,16.67,16.68,16.65,16.67,21200.0,16.67,16.68,16.65,16.67,21200.0
2007-07-19 12:00:00,16.68,16.75,16.66,16.74,39400.0,16.68,16.75,16.66,16.74,39400.0
2007-07-19 12:30:00,16.75,16.77,16.74,16.77,14800.0,16.75,16.77,16.74,16.77,14800.0
2007-07-19 13:00:00,16.77,16.78,16.72,16.78,25800.0,16.77,16.78,16.72,16.78,25800.0
2007-07-19 13:30:00,16.77,16.8,16.72,16.77,47400.0,16.77,16.8,16.72,16.77,47400.0
2007-07-19 14:00:00,16.77,16.78,16.71,16.73,32600.0,16.77,16.78,16.71,16.73,32600.0
2007-07-19 14:30:00,16.73,16.77,16.72,16.75,29600.0,16.73,16.77,16.72,16.75,29600.0
2007-07-19 15:00:00,16.75,16.76,16.72,16.73,42600.0,16.75,16.76,16.72,16.73,42600.0
2007-07-19 15:30:00,16.74,16.78,16.7,16.75,72800.0,16.74,16.78,16.7,16.75,72800.0
2007-07-20 09:30:00,16.66,16.68,16.38,16.38,63400.0,16.66,16.68,16.38,16.38,63400.0
2007-07-20 10:00:00,16.39,16.59,16.39,16.58,36400.0,16.39,16.59,16.39,16.58,36400.0
2007-07-20 10:30:00,16.57,16.64,16.52,16.61,37400.0,16.57,16.64,16.52,16.61,37400.0
2007-07-20 11:00:00,16.61,16.65,16.54,16.55,34400.0,16.61,16.65,16.54,16.55,34400.0
2007-07-20 11:30:00,16.55,16.59,16.5,16.51,34600.0,16.55,16.59,16.5,16.51,34600.0
2007-07-20 12:00:00,16.51,16.64,16.49,16.64,30200.0,16.51,16.64,16.49,16.64,30200.0
2007-07-20 12:30:00,16.65,16.67,16.58,16.59,29600.0,16.65,16.67,16.58,16.59,29600.0
2007-07-20 13:00:00,16.59,16.6,16.54,16.57,14800.0,16.59,16.6,16.54,16.57,14800.0
2007-07-20 13:30:00,16.57,16.68,16.53,16.66,25400.0,16.57,16.68,16.53,16.66,25400.0
2007-07-20 14:00:00,16.65,16.72,16.61,16.61,49000.0,16.65,16.72,16.61,16.61,49000.0
2007-07-20 14:30:00,16.61,16.61,16.55,16.56,28800.0,16.61,16.61,16.55,16.56,28800.0
2007-07-20 15:00:00,16.57,16.63,16.55,16.61,39000.0,16.57,16.63,16.55,16.61,39000.0
2007-07-20 15:30:00,16.6,16.62,16.51,16.55,81600.0,16.6,16.62,16.51,16.55,81600.0
2007-07-23 09:30:00,16.67,16.69,16.55,16.58,71600.0,16.67,16.69,16.55,16.58,71600.0
2007-07-23 10:00:00,16.57,16.6,16.49,16.57,54000.0,16.57,16.6,16.49,16.57,54000.0
2007-07-23 10:30:00,16.58,16.67,16.58,16.67,35600.0,16.58,16.67,16.58,16.67,35600.0
2007-07-23 11:00:00,16.68,16.78,16.66,16.66,37600.0,16.68,16.78,16.66,16.66,37600.0
2007-07-23 11:30:00,16.66,16.7,16.62,16.63,27200.0,16.66,16.7,16.62,16.63,27200.0
2007-07-23 12:00:00,16.68,16.71,16.59,16.63,111000.0,16.68,16.71,16.59,16.63,111000.0
2007-07-23 12:30:00,16.63,16.75,16.61,16.69,22600.0,16.63,16.75,16.61,16.69,22600.0
2007-07-23 13:00:00,16.7,16.75,16.68,16.68,20200.0,16.7,16.75,16.68,16.68,20200.0
2007-07-23 13:30:00,16.68,16.72,16.66,16.66,15800.0,16.68,16.72,16.66,16.66,15800.0
2007-07-23 14:00:00,16.68,16.71,16.65,16.7,45600.0,16.68,16.71,16.65,16.7,45600.0
2007-07-23 14:30:00,16.7,16.7,16.62,16.66,43000.0,16.7,16.7,16.62,16.66,43000.0
2007-07-23 15:00:00,16.66,16.69,16.65,16.67,26000.0,16.66,16.69,16.65,16.67,26000.0
2007-07-23 15:30:00,16.67,16.67,16.56,16.57,70400.0,16.67,16.67,16.56,16.57,70400.0
2007-07-24 09:30:00,16.49,16.52,16.22,16.34,124400.0,16.49,16.52,16.22,16.34,124400.0
2007-07-24 10:00:00,16.34,16.48,16.28,16.46,70400.0,16.34,16.48,16.28,16.46,70400.0
2007-07-24 10:30:00,16.46,16.59,16.46,16.5,58800.0,16.46,16.59,16.46,16.5,58800.0
2007-07-24 11:00:00,16.49,16.54,16.4,16.4,59600.0,16.49,16.54,16.4,16.4,59600.0
2007-07-24 11:30:00,16.41,16.5,16.4,16.47,56800.0,16.41,16.5,16.4,16.47,56800.0
2007-07-24 12:00:00,16.46,16.54,16.45,16.51,43800.0,16.46,16.54,16.45,16.51,43800.0
2007-07-24 12:30:00,16.52,16.53,16.47,16.48,107600.0,16.52,16.53,16.47,16.48,107600.0
2007-07-24 13:00:00,16.48,16.5,16.43,16.47,79600.0,16.48,16.5,16.43,16.47,79600.0
2007-07-24 13:30:00,16.47,16.48,16.43,16.46,148200.0,16.47,16.48,16.43,16.46,148200.0
2007-07-24 14:00:00,16.47,16.47,16.38,16.43,113600.0,16.47,16.47,16.38,16.43,113600.0
2007-07-24 14:30:00,16.41,16.43,16.34,16.38,110400.0,16.41,16.43,16.34,16.38,110400.0
2007-07-24 15:00:00,16.38,16.4,16.32,16.35,127600.0,16.38,16.4,16.32,16.35,127600.0
2007-07-24 15:30:00,16.35,16.43,16.35,16.43,300200.0,16.35,16.43,16.35,16.43,300200.0
2007-07-25 09:30:00,16.46,16.77,16.46,16.68,1192600.0,16.46,16.77,16.46,16.68,1192600.0
2007-07-25 10:00:00,16.68,16.68,16.53,16.56,70000.0,16.68,16.68,16.53,16.56,70000.0
2007-07-25 10:30:00,16.56,16.58,16.47,16.57,48400.0,16.56,16.58,16.47,16.57,48400.0
2007-07-25 11:00:00,16.57,16.68,16.57,16.67,51400.0,16.57,16.68,16.57,16.67,51400.0
2007-07-25 11:30:00,16.67,16.68,16.52,16.55,47200.0,16.67,16.68,16.52,16.55,47200.0
2007-07-25 12:00:00,16.54,16.57,16.5,16.54,66600.0,16.54,16.57,16.5,16.54,66600.0
2007-07-25 12:30:00,16.53,16.6,16.52,16.58,72600.0,16.53,16.6,16.52,16.58,72600.0
2007-07-25 13:00:00,16.6,16.61,16.52,16.56,43600.0,16.6,16.61,16.52,16.56,43600.0
2007-07-25 13:30:00,16.56,16.57,16.52,16.53,51200.0,16.56,16.57,16.52,16.53,51200.0
2007-07-25 14:00:00,16.53,16.62,16.52,16.61,57400.0,16.53,16.62,16.52,16.61,57400.0
2007-07-25 14:30:00,16.61,16.64,16.57,16.61,42200.0,16.61,16.64,16.57,16.61,42200.0
2007-07-25 15:00:00,16.61,16.83,16.61,16.76,151400.0,16.61,16.83,16.61,16.76,151400.0
2007-07-25 15:30:00,16.76,16.76,16.65,16.7,132200.0,16.76,16.76,16.65,16.7,132200.0
2007-07-26 09:30:00,16.55,16.77,16.47,16.65,87000.0,16.55,16.77,16.47,16.65,87000.0
2007-07-26 10:00:00,16.66,16.68,16.54,16.56,75400.0,16.66,16.68,16.54,16.56,75400.0
2007-07-26 10:30:00,16.58,16.61,16.55,16.6,21600.0,16.58,16.61,16.55,16.6,21600.0
2007-07-26 11:00:00,16.6,16.6,16.47,16.5,50600.0,16.6,16.6,16.47,16.5,50600.0
2007-07-26 11:30:00,16.5,16.55,16.48,16.54,61800.0,16.5,16.55,16.48,16.54,61800.0
2007-07-26 12:00:00,16.54,16.55,16.47,16.49,53200.0,16.54,16.55,16.47,16.49,53200.0
2007-07-26 12:30:00,16.5,16.5,16.36,16.48,91000.0,16.5,16.5,16.36,16.48,91000.0
2007-07-26 13:00:00,16.46,16.51,16.4,16.45,57800.0,16.46,16.51,16.4,16.45,57800.0
2007-07-26 13:30:00,16.45,16.53,16.43,16.48,68800.0,16.45,16.53,16.43,16.48,68800.0
2007-07-26 14:00:00,16.48,16.49,16.41,16.45,91000.0,16.48,16.49,16.41,16.45,91000.0
2007-07-26 14:30:00,16.45,16.49,16.4,16.45,132600.0,16.45,16.49,16.4,16.45,132600.0
2007-07-26 15:00:00,16.46,16.6,16.45,16.5,133000.0,16.46,16.6,16.45,16.5,133000.0
2007-07-26 15:30:00,16.5,16.59,16.5,16.57,112400.0,16.5,16.59,16.5,16.57,112400.0
2007-07-27 09:30:00,16.54,16.6,16.48,16.51,81200.0,16.54,16.6,16.48,16.51,81200.0
2007-07-27 10:00:00,16.5,16.67,16.5,16.55,99600.0,16.5,16.67,16.5,16.55,99600.0
2007-07-27 10:30:00,16.55,16.64,16.48,16.5,113200.0,16.55,16.64,16.48,16.5,113200.0
2007-07-27 11:00:00,16.51,16.56,16.49,16.5,74200.0,16.51,16.56,16.49,16.5,74200.0
2007-07-27 11:30:00,16.5,16.5,16.38,16.4,110000.0,16.5,16.5,16.38,16.4,110000.0
2007-07-27 12:00:00,16.4,16.48,16.35,16.4,120400.0,16.4,16.48,16.35,16.4,120400.0
2007-07-27 12:30:00,16.4,16.46,16.38,16.4,84200.0,16.4,16.46,16.38,16.4,84200.0
2007-07-27 13:00:00,16.4,16.45,16.38,16.45,98800.0,16.4,16.45,16.38,16.45,98800.0
2007-07-27 13:30:00,16.45,16.54,16.43,16.52,94200.0,16.45,16.54,16.43,16.52,94200.0
2007-07-27 14:00:00,16.51,16.54,16.43,16.45,135200.0,16.51,16.54,16.43,16.45,135200.0
2007-07-27 14:30:00,16.45,16.58,16.45,16.5,73000.0,16.45,16.58,16.45,16.5,73000.0
2007-07-27 15:00:00,16.49,16.53,16.48,16.48,141800.0,16.49,16.53,16.48,16.48,141800.0
2007-07-27 15:30:00,16.48,16.54,16.48,16.5,219200.0,16.48,16.54,16.48,16.5,219200.0
2007-07-30 09:30:00,16.48,16.57,16.23,16.34,117400.0,16.48,16.57,16.23,16.34,117400.0
2007-07-30 10:00:00,16.36,16.4,16.28,16.32,112400.0,16.36,16.4,16.28,16.32,112400.0
2007-07-30 10:30:00,16.31,16.31,16.2,16.25,138200.0,16.31,16.31,16.2,16.25,138200.0
2007-07-30 11:00:00,16.25,16.31,16.2,16.27,116600.0,16.25,16.31,16.2,16.27,116600.0
2007-07-30 11:30:00,16.29,16.41,16.28,16.34,102800.0,16.29,16.41,16.28,16.34,102800.0
2007-07-30 12:00:00,16.35,16.4,16.3,16.3,63000.0,16.35,16.4,16.3,16.3,63000.0
2007-07-30 12:30:00,16.3,16.39,16.3,16.35,51200.0,16.3,16.39,16.3,16.35,51200.0
2007-07-30 13:00:00,16.35,16.41,16.31,16.38,91200.0,16.35,16.41,16.31,16.38,91200.0
2007-07-30 13:30:00,16.38,16.55,16.35,16.5,63800.0,16.38,16.55,16.35,16.5,63800.0
2007-07-30 14:00:00,16.5,16.51,16.41,16.43,80800.0,16.5,16.51,16.41,16.43,80800.0
2007-07-30 14:30:00,16.42,16.54,16.4,16.52,115000.0,16.42,16.54,16.4,16.52,115000.0
2007-07-30 15:00:00,16.51,16.58,16.41,16.51,121200.0,16.51,16.58,16.41,16.51,121200.0
2007-07-30 15:30:00,16.5,16.55,16.43,16.52,144400.0,16.5,16.55,16.43,16.52,144400.0
2007-07-31 09:30:00,16.65,16.74,16.55,16.67,80000.0,16.65,16.74,16.55,16.67,80000.0
2007-07-31 10:00:00,16.67,16.7,16.56,16.56,68200.0,16.67,16.7,16.56,16.56,68200.0
2007-07-31 10:30:00,16.56,16.56,16.47,16.54,120000.0,16.56,16.56,16.47,16.54,120000.0
2007-07-31 11:00:00,16.54,16.57,16.46,16.49,183000.0,16.54,16.57,16.46,16.49,183000.0
2007-07-31 11:30:00,16.5,16.63,16.5,16.63,119800.0,16.5,16.63,16.5,16.63,119800.0
2007-07-31 12:00:00,16.63,16.68,16.61,16.65,66800.0,16.63,16.68,16.61,16.65,66800.0
2007-07-31 12:30:00,16.64,16.65,16.52,16.65,65200.0,16.64,16.65,16.52,16.65,65200.0
2007-07-31 13:00:00,16.65,16.77,16.65,16.67,85000.0,16.65,16.77,16.65,16.67,85000.0
2007-07-31 13:30:00,16.7,16.74,16.62,16.65,36800.0,16.7,16.74,16.62,16.65,36800.0
2007-07-31 14:00:00,16.68,16.71,16.6,16.61,46200.0,16.68,16.71,16.6,16.61,46200.0
2007-07-31 14:30:00,16.6,16.61,16.5,16.55,69800.0,16.6,16.61,16.5,16.55,69800.0
2007-07-31 15:00:00,16.55,16.65,16.54,16.57,84200.0,16.55,16.65,16.54,16.57,84200.0
2007-07-31 15:30:00,16.57,16.6,16.47,16.5,233000.0,16.57,16.6,16.47,16.5,233000.0
2007-08-01 09:30:00,17.35,18.25,17.25,17.87,864000.0,17.35,18.25,17.25,17.87,864000.0
2007-08-01 10:00:00,17.89,18.3,17.85,17.89,579400.0,17.89,18.3,17.85,17.89,579400.0
2007-08-01 10:30:00,17.9,17.92,16.91,17.07,624600.0,17.9,17.92,16.91,17.07,624600.0
2007-08-01 11:00:00,17.06,17.63,17.01,17.6,384800.0,17.06,17.63,17.01,17.6,384800.0
2007-08-01 11:30:00,17.6,17.91,17.6,17.86,225600.0,17.6,17.91,17.6,17.86,225600.0
2007-08-01 12:00:00,17.86,18.0,17.64,18.0,349600.0,17.86,18.0,17.64,18.0,349600.0
2007-08-01 12:30:00,18.0,18.06,17.73,17.8,403200.0,18.0,18.06,17.73,17.8,403200.0
2007-08-01 13:00:00,17.8,17.99,17.62,17.96,190200.0,17.8,17.99,17.62,17.96,190200.0
2007-08-01 13:30:00,17.96,18.24,17.92,18.22,195800.0,17.96,18.24,17.92,18.22,195800.0
2007-08-01 14:00:00,18.22,18.25,17.96,18.03,264000.0,18.22,18.25,17.96,18.03,264000.0
2007-08-01 14:30:00,18.03,18.08,17.94,18.0,194400.0,18.03,18.08,17.94,18.0,194400.0
2007-08-01 15:00:00,18.0,18.09,17.89,18.0,374600.0,18.0,18.09,17.89,18.0,374600.0
2007-08-01 15:30:00,18.0,18.24,17.96,18.15,593200.0,18.0,18.24,17.96,18.15,593200.0
2007-08-02 09:30:00,18.2,19.1,18.16,19.0,562800.0,18.2,19.1,18.16,19.0,562800.0
2007-08-02 10:00:00,19.0,19.25,18.92,19.09,363600.0,19.0,19.25,18.92,19.09,363600.0
2007-08-02 10:30:00,19.08,19.25,19.0,19.19,450000.0,19.08,19.25,19.0,19.19,450000.0
2007-08-02 11:00:00,19.2,19.42,19.18,19.34,433800.0,19.2,19.42,19.18,19.34,433800.0
2007-08-02 11:30:00,19.34,19.47,19.28,19.35,418600.0,19.34,19.47,19.28,19.35,418600.0
2007-08-02 12:00:00,19.35,19.43,19.22,19.23,325800.0,19.35,19.43,19.22,19.23,325800.0
2007-08-02 12:30:00,19.24,19.25,19.03,19.05,241800.0,19.24,19.25,19.03,19.05,241800.0
2007-08-02 13:00:00,19.05,19.13,18.98,19.02,1309000.0,19.05,19.13,18.98,19.02,1309000.0
2007-08-02 13:30:00,19.03,19.1,18.93,18.95,152000.0,19.03,19.1,18.93,18.95,152000.0
2007-08-02 14:00:00,18.95,19.03,18.95,19.0,199800.0,18.95,19.03,18.95,19.0,199800.0
2007-08-02 14:30:00,18.98,19.02,18.9,18.97,285800.0,18.98,19.02,18.9,18.97,285800.0
2007-08-02 15:00:00,18.97,19.22,18.83,19.21,964800.0,18.97,19.22,18.83,19.21,964800.0
2007-08-02 15:30:00,19.19,19.31,19.09,19.14,388600.0,19.19,19.31,19.09,19.14,388600.0
2007-08-03 09:30:00,18.98,19.33,18.93,19.19,213800.0,18.98,19.33,18.93,19.19,213800.0
2007-08-03 10:00:00,19.18,19.28,19.08,19.21,123200.0,19.18,19.28,19.08,19.21,123200.0
2007-08-03 10:30:00,19.22,19.25,19.03,19.21,140400.0,19.22,19.25,19.03,19.21,140400.0
2007-08-03 11:00:00,19.21,19.25,19.04,19.08,186600.0,19.21,19.25,19.04,19.08,186600.0
2007-08-03 11:30:00,19.08,19.15,19.02,19.11,87200.0,19.08,19.15,19.02,19.11,87200.0
2007-08-03 12:00:00,19.11,19.16,18.98,19.06,127000.0,19.11,19.16,18.98,19.06,127000.0
2007-08-03 12:30:00,19.06,19.14,18.98,19.02,219600.0,19.06,19.14,18.98,19.02,219600.0
2007-08-03 13:00:00,19.02,19.02,18.77,19.0,148400.0,19.02,19.02,18.77,19.0,148400.0
2007-08-03 13:30:00,19.0,19.1,18.99,19.07,121000.0,19.0,19.1,18.99,19.07,121000.0
2007-08-03 14:00:00,19.06,19.11,18.98,19.02,136800.0,19.06,19.11,18.98,19.02,136800.0
2007-08-03 14:30:00,19.01,19.03,18.84,18.99,213600.0,19.01,19.03,18.84,18.99,213600.0
2007-08-03 15:00:00,18.99,19.0,18.8,18.91,266000.0,18.99,19.0,18.8,18.91,266000.0
2007-08-03 15:30:00,18.91,19.06,18.7,18.91,399400.0,18.91,19.06,18.7,18.91,399400.0
2007-08-06 09:30:00,19.5,19.51,19.0,19.3,379200.0,19.5,19.51,19.0,19.3,379200.0
2007-08-06 10:00:00,19.32,19.35,19.11,19.14,251000.0,19.32,19.35,19.11,19.14,251000.0
2007-08-06 10:30:00,19.11,19.2,19.02,19.1,282200.0,19.11,19.2,19.02,19.1,282200.0
2007-08-06 11:00:00,19.11,19.18,18.91,19.0,351600.0,19.11,19.18,18.91,19.0,351600.0
2007-08-06 11:30:00,19.04,19.23,18.95,19.13,177400.0,19.04,19.23,18.95,19.13,177400.0
2007-08-06 12:00:00,19.14,19.15,18.91,18.92,181000.0,19.14,19.15,18.91,18.92,181000.0
2007-08-06 12:30:00,18.93,19.02,18.86,19.0,111400.0,18.93,19.02,18.86,19.0,111400.0
2007-08-06 13:00:00,19.0,19.11,18.95,19.04,152400.0,19.0,19.11,18.95,19.04,152400.0
2007-08-06 13:30:00,19.04,19.09,19.0,19.07,181800.0,19.04,19.09,19.0,19.07,181800.0
2007-08-06 14:00:00,19.06,19.25,19.05,19.19,274800.0,19.06,19.25,19.05,19.19,274800.0
2007-08-06 14:30:00,19.18,19.33,19.13,19.24,232400.0,19.18,19.33,19.13,19.24,232400.0
2007-08-06 15:00:00,19.24,19.29,19.13,19.27,341200.0,19.24,19.29,19.13,19.27,341200.0
2007-08-06 15:30:00,19.27,19.37,19.22,19.22,409000.0,19.27,19.37,19.22,19.22,409000.0
2007-08-07 09:30:00,19.23,19.23,18.84,19.0,283200.0,19.23,19.23,18.84,19.0,283200.0
2007-08-07 10:00:00,19.0,19.06,18.93,18.97,183400.0,19.0,19.06,18.93,18.97,183400.0
2007-08-07 10:30:00,18.96,19.07,18.92,19.07,139400.0,18.96,19.07,18.92,19.07,139400.0
2007-08-07 11:00:00,19.05,19.1,18.99,19.02,275400.0,19.05,19.1,18.99,19.02,275400.0
2007-08-07 11:30:00,19.02,19.11,19.02,19.06,174800.0,19.02,19.11,19.02,19.06,174800.0
2007-08-07 12:00:00,19.06,19.09,18.88,18.89,184800.0,19.06,19.09,18.88,18.89,184800.0
2007-08-07 12:30:00,18.89,19.0,18.89,19.0,124400.0,18.89,19.0,18.89,19.0,124400.0
2007-08-07 13:00:00,19.0,19.06,18.94,18.94,108200.0,19.0,19.06,18.94,18.94,108200.0
2007-08-07 13:30:00,18.95,19.0,18.92,18.95,201000.0,18.95,19.0,18.92,18.95,201000.0
2007-08-07 14:00:00,18.95,18.99,18.77,18.83,485400.0,18.95,18.99,18.77,18.83,485400.0
2007-08-07 14:30:00,18.83,18.91,18.79,18.9,320800.0,18.83,18.91,18.79,18.9,320800.0
2007-08-07 15:00:00,18.9,18.99,18.88,18.99,363800.0,18.9,18.99,18.88,18.99,363800.0
2007-08-07 15:30:00,19.0,19.1,18.97,19.0,613600.0,19.0,19.1,18.97,19.0,613600.0
2007-08-08 09:30:00,18.87,19.25,18.87,19.24,237600.0,18.87,19.25,18.87,19.24,237600.0
2007-08-08 10:00:00,19.24,19.48,19.22,19.45,424800.0,19.24,19.48,19.22,19.45,424800.0
2007-08-08 10:30:00,19.45,19.84,19.42,19.81,448800.0,19.45,19.84,19.42,19.81,448800.0
2007-08-08 11:00:00,19.81,19.83,19.29,19.39,309200.0,19.81,19.83,19.29,19.39,309200.0
2007-08-08 11:30:00,19.39,19.45,19.36,19.43,127200.0,19.39,19.45,19.36,19.43,127200.0
2007-08-08 12:00:00,19.43,19.43,19.37,19.41,132600.0,19.43,19.43,19.37,19.41,132600.0
2007-08-08 12:30:00,19.4,19.43,19.32,19.36,112000.0,19.4,19.43,19.32,19.36,112000.0
2007-08-08 13:00:00,19.36,19.47,19.36,19.45,225000.0,19.36,19.47,19.36,19.45,225000.0
2007-08-08 13:30:00,19.45,19.48,19.36,19.38,246400.0,19.45,19.48,19.36,19.38,246400.0
2007-08-08 14:00:00,19.38,19.38,19.04,19.07,228200.0,19.38,19.38,19.04,19.07,228200.0
2007-08-08 14:30:00,19.08,19.13,18.76,18.88,277800.0,19.08,19.13,18.76,18.88,277800.0
2007-08-08 15:00:00,18.86,19.0,18.5,18.5,368400.0,18.86,19.0,18.5,18.5,368400.0
2007-08-08 15:30:00,18.5,19.08,18.38,19.04,973800.0,18.5,19.08,18.38,19.04,973800.0
2007-08-09 09:30:00,18.93,18.99,18.77,18.83,233000.0,18.93,18.99,18.77,18.83,233000.0
2007-08-09 10:00:00,18.83,18.83,18.66,18.76,314600.0,18.83,18.83,18.66,18.76,314600.0
2007-08-09 10:30:00,18.75,18.94,18.72,18.91,156000.0,18.75,18.94,18.72,18.91,156000.0
2007-08-09 11:00:00,18.91,18.93,18.74,18.75,475800.0,18.91,18.93,18.74,18.75,475800.0
2007-08-09 11:30:00,18.75,18.8,18.73,18.8,116000.0,18.75,18.8,18.73,18.8,116000.0
2007-08-09 12:00:00,18.79,18.82,18.72,18.78,94400.0,18.79,18.82,18.72,18.78,94400.0
2007-08-09 12:30:00,18.78,18.79,17.77,17.89,341800.0,18.78,18.79,17.77,17.89,341800.0
2007-08-09 13:00:00,17.9,18.16,17.88,18.13,281200.0,17.9,18.16,17.88,18.13,281200.0
2007-08-09 13:30:00,18.12,18.4,18.1,18.38,163400.0,18.12,18.4,18.1,18.38,163400.0
2007-08-09 14:00:00,18.39,18.4,18.21,18.21,205600.0,18.39,18.4,18.21,18.21,205600.0
2007-08-09 14:30:00,18.21,18.26,18.0,18.18,241600.0,18.21,18.26,18.0,18.18,241600.0
2007-08-09 15:00:00,18.18,18.45,18.18,18.38,269400.0,18.18,18.45,18.18,18.38,269400.0
2007-08-09 15:30:00,18.38,18.75,18.36,18.71,458800.0,18.38,18.75,18.36,18.71,458800.0
2007-08-10 09:30:00,17.8,18.22,16.44,18.0,650800.0,17.8,18.22,16.44,18.0,650800.0
2007-08-10 10:00:00,18.02,18.1,18.0,18.03,118200.0,18.02,18.1,18.0,18.03,118200.0
2007-08-10 10:30:00,18.0,18.1,17.98,18.04,180800.0,18.0,18.1,17.98,18.04,180800.0
2007-08-10 11:00:00,18.03,18.58,18.01,18.58,138000.0,18.03,18.58,18.01,18.58,138000.0
2007-08-10 11:30:00,18.57,18.63,18.45,18.63,104000.0,18.57,18.63,18.45,18.63,104000.0
2007-08-10 12:00:00,18.64,18.71,18.25,18.3,206400.0,18.64,18.71,18.25,18.3,206400.0
2007-08-10 12:30:00,18.29,18.33,18.0,18.0,169800.0,18.29,18.33,18.0,18.0,169800.0
2007-08-10 13:00:00,18.0,18.3,18.0,18.25,251600.0,18.0,18.3,18.0,18.25,251600.0
2007-08-10 13:30:00,18.26,18.31,18.21,18.3,234600.0,18.26,18.31,18.21,18.3,234600.0
2007-08-10 14:00:00,18.3,18.37,18.24,18.27,156400.0,18.3,18.37,18.24,18.27,156400.0
2007-08-10 14:30:00,18.26,18.3,18.16,18.22,80400.0,18.26,18.3,18.16,18.22,80400.0
2007-08-10 15:00:00,18.22,18.32,18.21,18.3,138800.0,18.22,18.32,18.21,18.3,138800.0
2007-08-10 15:30:00,18.29,18.61,18.24,18.46,432200.0,18.29,18.61,18.24,18.46,432200.0
2007-08-13 09:30:00,18.75,19.02,18.7,19.0,359800.0,18.75,19.02,18.7,19.0,359800.0
2007-08-13 10:00:00,19.0,19.04,18.92,18.93,242200.0,19.0,19.04,18.92,18.93,242200.0
2007-08-13 10:30:00,18.93,18.97,18.92,18.97,182000.0,18.93,18.97,18.92,18.97,182000.0
2007-08-13 11:00:00,18.95,18.96,18.79,18.81,150000.0,18.95,18.96,18.79,18.81,150000.0
2007-08-13 11:30:00,18.8,18.92,18.67,18.83,121400.0,18.8,18.92,18.67,18.83,121400.0
2007-08-13 12:00:00,18.83,18.86,18.77,18.79,74400.0,18.83,18.86,18.77,18.79,74400.0
2007-08-13 12:30:00,18.79,18.92,18.66,18.88,89200.0,18.79,18.92,18.66,18.88,89200.0
2007-08-13 13:00:00,18.88,18.95,18.86,18.95,59600.0,18.88,18.95,18.86,18.95,59600.0
2007-08-13 13:30:00,18.95,18.95,18.87,18.93,56400.0,18.95,18.95,18.87,18.93,56400.0
2007-08-13 14:00:00,18.93,18.95,18.88,18.88,73000.0,18.93,18.95,18.88,18.88,73000.0
2007-08-13 14:30:00,18.88,18.92,18.85,18.88,42400.0,18.88,18.92,18.85,18.88,42400.0
2007-08-13 15:00:00,18.88,18.92,18.85,18.9,82200.0,18.88,18.92,18.85,18.9,82200.0
2007-08-13 15:30:00,18.9,18.9,18.74,18.82,299600.0,18.9,18.9,18.74,18.82,299600.0
2007-08-14 09:30:00,19.11,19.11,18.86,18.96,211400.0,19.11,19.11,18.86,18.96,211400.0
2007-08-14 10:00:00,18.96,18.97,18.66,18.8,102400.0,18.96,18.97,18.66,18.8,102400.0
2007-08-14 10:30:00,18.78,18.81,18.75,18.77,76600.0,18.78,18.81,18.75,18.77,76600.0
2007-08-14 11:00:00,18.77,18.77,18.4,18.45,150200.0,18.77,18.77,18.4,18.45,150200.0
2007-08-14 11:30:00,18.47,18.68,18.37,18.65,105400.0,18.47,18.68,18.37,18.65,105400.0
2007-08-14 12:00:00,18.65,18.68,18.51,18.55,60000.0,18.65,18.68,18.51,18.55,60000.0
2007-08-14 12:30:00,18.54,18.61,18.53,18.58,33800.0,18.54,18.61,18.53,18.58,33800.0
2007-08-14 13:00:00,18.59,18.65,18.57,18.6,101400.0,18.59,18.65,18.57,18.6,101400.0
2007-08-14 13:30:00,18.6,18.64,18.55,18.58,96400.0,18.6,18.64,18.55,18.58,96400.0
2007-08-14 14:00:00,18.59,18.61,18.39,18.5,71200.0,18.59,18.61,18.39,18.5,71200.0
2007-08-14 14:30:00,18.5,18.55,18.49,18.52,118800.0,18.5,18.55,18.49,18.52,118800.0
2007-08-14 15:00:00,18.53,18.54,18.47,18.48,318400.0,18.53,18.54,18.47,18.48,318400.0
2007-08-14 15:30:00,18.48,18.52,18.45,18.5,193000.0,18.48,18.52,18.45,18.5,193000.0
2007-08-15 09:30:00,18.38,18.73,18.38,18.64,186200.0,18.38,18.73,18.38,18.64,186200.0
2007-08-15 10:00:00,18.66,18.67,18.48,18.5,122800.0,18.66,18.67,18.48,18.5,122800.0
2007-08-15 10:30:00,18.5,18.52,18.27,18.44,67800.0,18.5,18.52,18.27,18.44,67800.0
2007-08-15 11:00:00,18.44,18.52,18.29,18.31,68000.0,18.44,18.52,18.29,18.31,68000.0
2007-08-15 11:30:00,18.31,18.31,17.9,18.04,85400.0,18.31,18.31,17.9,18.04,85400.0
2007-08-15 12:00:00,18.02,18.05,18.02,18.05,116800.0,18.02,18.05,18.02,18.05,116800.0
2007-08-15 12:30:00,18.04,18.1,18.03,18.08,36600.0,18.04,18.1,18.03,18.08,36600.0
2007-08-15 13:00:00,18.07,18.11,17.96,18.0,82800.0,18.07,18.11,17.96,18.0,82800.0
2007-08-15 13:30:00,18.0,18.21,18.0,18.1,77800.0,18.0,18.21,18.0,18.1,77800.0
2007-08-15 14:00:00,18.1,18.18,18.1,18.17,143600.0,18.1,18.18,18.1,18.17,143600.0
2007-08-15 14:30:00,18.17,18.2,18.15,18.17,73600.0,18.17,18.2,18.15,18.17,73600.0
2007-08-15 15:00:00,18.17,18.18,18.09,18.11,160800.0,18.17,18.18,18.09,18.11,160800.0
2007-08-15 15:30:00,18.1,18.11,17.75,17.8,200400.0,18.1,18.11,17.75,17.8,200400.0
2007-08-16 09:30:00,17.43,17.68,16.78,17.63,274000.0,17.43,17.68,16.78,17.63,274000.0
2007-08-16 10:00:00,17.63,17.68,17.38,17.38,167200.0,17.63,17.68,17.38,17.38,167200.0
2007-08-16 10:30:00,17.37,17.5,17.3,17.41,151000.0,17.37,17.5,17.3,17.41,151000.0
2007-08-16 11:00:00,17.41,17.5,17.3,17.35,178200.0,17.41,17.5,17.3,17.35,178200.0
2007-08-16 11:30:00,17.35,17.38,17.27,17.34,125400.0,17.35,17.38,17.27,17.34,125400.0
2007-08-16 12:00:00,17.34,17.34,17.1,17.11,142000.0,17.34,17.34,17.1,17.11,142000.0
2007-08-16 12:30:00,17.09,17.1,16.82,16.83,125000.0,17.09,17.1,16.82,16.83,125000.0
2007-08-16 13:00:00,16.82,16.9,16.59,16.85,374800.0,16.82,16.9,16.59,16.85,374800.0
2007-08-16 13:30:00,16.86,17.05,16.86,16.95,200600.0,16.86,17.05,16.86,16.95,200600.0
2007-08-16 14:00:00,16.93,17.22,16.86,17.04,168600.0,16.93,17.22,16.86,17.04,168600.0
2007-08-16 14:30:00,17.04,17.04,16.95,16.99,138600.0,17.04,17.04,16.95,16.99,138600.0
2007-08-16 15:00:00,16.99,17.01,16.8,16.86,216200.0,16.99,17.01,16.8,16.86,216200.0
2007-08-16 15:30:00,16.86,17.42,16.86,17.31,208400.0,16.86,17.42,16.86,17.31,208400.0
2007-08-17 09:30:00,18.29,18.39,17.68,17.68,150200.0,18.29,18.39,17.68,17.68,150200.0
2007-08-17 10:00:00,17.67,17.68,17.45,17.48,136000.0,17.67,17.68,17.45,17.48,136000.0
2007-08-17 10:30:00,17.47,17.49,17.04,17.21,121800.0,17.47,17.49,17.04,17.21,121800.0
2007-08-17 11:00:00,17.2,17.53,17.18,17.5,88000.0,17.2,17.53,17.18,17.5,88000.0
2007-08-17 11:30:00,17.5,17.56,17.46,17.48,67000.0,17.5,17.56,17.46,17.48,67000.0
2007-08-17 12:00:00,17.48,17.5,17.17,17.26,108600.0,17.48,17.5,17.17,17.26,108600.0
2007-08-17 12:30:00,17.32,17.38,17.13,17.19,56000.0,17.32,17.38,17.13,17.19,56000.0
2007-08-17 13:00:00,17.18,17.45,17.15,17.4,66400.0,17.18,17.45,17.15,17.4,66400.0
2007-08-17 13:30:00,17.4,17.45,17.35,17.36,47600.0,17.4,17.45,17.35,17.36,47600.0
2007-08-17 14:00:00,17.36,17.48,17.32,17.41,58000.0,17.36,17.48,17.32,17.41,58000.0
2007-08-17 14:30:00,17.41,17.43,17.34,17.38,68800.0,17.41,17.43,17.34,17.38,68800.0
2007-08-17 15:00:00,17.38,17.53,17.35,17.35,121600.0,17.38,17.53,17.35,17.35,121600.0
2007-08-17 15:30:00,17.34,17.45,17.25,17.37,125400.0,17.34,17.45,17.25,17.37,125400.0
2007-08-20 09:30:00,17.48,17.75,17.48,17.64,134000.0,17.48,17.75,17.48,17.64,134000.0
2007-08-20 10:00:00,17.64,17.81,17.63,17.73,106600.0,17.64,17.81,17.63,17.73,106600.0
2007-08-20 10:30:00,17.71,17.79,17.68,17.68,52600.0,17.71,17.79,17.68,17.68,52600.0
2007-08-20 11:00:00,17.68,17.68,17.55,17.56,41200.0,17.68,17.68,17.55,17.56,41200.0
2007-08-20 11:30:00,17.55,17.65,17.5,17.51,22600.0,17.55,17.65,17.5,17.51,22600.0
2007-08-20 12:00:00,17.5,17.52,17.36,17.43,51600.0,17.5,17.52,17.36,17.43,51600.0
2007-08-20 12:30:00,17.43,17.52,17.43,17.5,23400.0,17.43,17.52,17.43,17.5,23400.0
2007-08-20 13:00:00,17.5,17.55,17.43,17.5,55600.0,17.5,17.55,17.43,17.5,55600.0
2007-08-20 13:30:00,17.5,17.66,17.5,17.56,17800.0,17.5,17.66,17.5,17.56,17800.0
2007-08-20 14:00:00,17.55,17.58,17.49,17.57,21400.0,17.55,17.58,17.49,17.57,21400.0
2007-08-20 14:30:00,17.58,17.68,17.53,17.61,91200.0,17.58,17.68,17.53,17.61,91200.0
2007-08-20 15:00:00,17.63,17.75,17.6,17.74,56000.0,17.63,17.75,17.6,17.74,56000.0
2007-08-20 15:30:00,17.73,17.73,17.58,17.63,148000.0,17.73,17.73,17.58,17.63,148000.0
2007-08-21 09:30:00,17.66,17.81,17.47,17.68,51400.0,17.66,17.81,17.47,17.68,51400.0
2007-08-21 10:00:00,17.7,17.82,17.65,17.75,77000.0,17.7,17.82,17.65,17.75,77000.0
2007-08-21 10:30:00,17.76,17.83,17.62,17.72,41800.0,17.76,17.83,17.62,17.72,41800.0
2007-08-21 11:00:00,17.72,17.78,17.55,17.6,56200.0,17.72,17.78,17.55,17.6,56200.0
2007-08-21 11:30:00,17.6,17.71,17.59,17.6,48400.0,17.6,17.71,17.59,17.6,48400.0
2007-08-21 12:00:00,17.6,17.87,17.6,17.82,67600.0,17.6,17.87,17.6,17.82,67600.0
2007-08-21 12:30:00,17.81,17.93,17.69,17.93,35600.0,17.81,17.93,17.69,17.93,35600.0
2007-08-21 13:00:00,17.93,17.95,17.8,17.86,41200.0,17.93,17.95,17.8,17.86,41200.0
2007-08-21 13:30:00,17.86,18.24,17.86,17.95,162000.0,17.86,18.24,17.86,17.95,162000.0
2007-08-21 14:00:00,17.95,18.0,17.92,17.95,47000.0,17.95,18.0,17.92,17.95,47000.0
2007-08-21 14:30:00,17.95,17.98,17.85,17.96,74200.0,17.95,17.98,17.85,17.96,74200.0
2007-08-21 15:00:00,17.96,17.99,17.84,17.93,69200.0,17.96,17.99,17.84,17.93,69200.0
2007-08-21 15:30:00,17.95,18.06,17.9,17.97,124600.0,17.95,18.06,17.9,17.97,124600.0
2007-08-22 09:30:00,18.15,18.52,18.0,18.18,148200.0,18.15,18.52,18.0,18.18,148200.0
2007-08-22 10:00:00,18.18,18.38,18.16,18.36,68800.0,18.18,18.38,18.16,18.36,68800.0
2007-08-22 10:30:00,18.36,18.4,18.28,18.39,73800.0,18.36,18.4,18.28,18.39,73800.0
2007-08-22 11:00:00,18.39,18.44,18.33,18.37,60400.0,18.39,18.44,18.33,18.37,60400.0
2007-08-22 11:30:00,18.38,18.4,18.33,18.4,21000.0,18.38,18.4,18.33,18.4,21000.0
2007-08-22 12:00:00,18.38,18.42,18.34,18.41,36000.0,18.38,18.42,18.34,18.41,36000.0
2007-08-22 12:30:00,18.4,18.43,18.36,18.39,43400.0,18.4,18.43,18.36,18.39,43400.0
2007-08-22 13:00:00,18.41,18.42,18.36,18.38,50400.0,18.41,18.42,18.36,18.38,50400.0
2007-08-22 13:30:00,18.38,18.41,18.34,18.4,52600.0,18.38,18.41,18.34,18.4,52600.0
2007-08-22 14:00:00,18.41,18.42,18.32,18.37,94000.0,18.41,18.42,18.32,18.37,94000.0
2007-08-22 14:30:00,18.36,18.54,18.36,18.52,448800.0,18.36,18.54,18.36,18.52,448800.0
2007-08-22 15:00:00,18.53,18.68,18.5,18.6,192400.0,18.53,18.68,18.5,18.6,192400.0
2007-08-22 15:30:00,18.61,18.65,18.54,18.59,119600.0,18.61,18.65,18.54,18.59,119600.0
2007-08-23 09:30:00,18.67,18.73,18.44,18.48,127200.0,18.67,18.73,18.44,18.48,127200.0
2007-08-23 10:00:00,18.48,18.57,18.46,18.49,49400.0,18.48,18.57,18.46,18.49,49400.0
2007-08-23 10:30:00,18.48,18.52,18.46,18.5,84600.0,18.48,18.52,18.46,18.5,84600.0
2007-08-23 11:00:00,18.49,18.51,18.35,18.36,161600.0,18.49,18.51,18.35,18.36,161600.0
2007-08-23 11:30:00,18.38,18.39,18.22,18.22,51800.0,18.38,18.39,18.22,18.22,51800.0
2007-08-23 12:00:00,18.23,18.36,18.23,18.34,21400.0,18.23,18.36,18.23,18.34,21400.0
2007-08-23 12:30:00,18.34,18.4,18.25,18.25,31800.0,18.34,18.4,18.25,18.25,31800.0
2007-08-23 13:00:00,18.28,18.29,18.25,18.29,32600.0,18.28,18.29,18.25,18.29,32600.0
2007-08-23 13:30:00,18.27,18.39,18.26,18.39,28000.0,18.27,18.39,18.26,18.39,28000.0
2007-08-23 14:00:00,18.39,18.45,18.38,18.45,70800.0,18.39,18.45,18.38,18.45,70800.0
2007-08-23 14:30:00,18.45,18.45,18.36,18.39,80400.0,18.45,18.45,18.36,18.39,80400.0
2007-08-23 15:00:00,18.38,18.43,18.36,18.41,47800.0,18.38,18.43,18.36,18.41,47800.0
2007-08-23 15:30:00,18.41,18.42,18.36,18.42,111200.0,18.41,18.42,18.36,18.42,111200.0
2007-08-24 09:30:00,18.45,18.5,18.23,18.31,79000.0,18.45,18.5,18.23,18.31,79000.0
2007-08-24 10:00:00,18.32,18.49,18.32,18.35,16000.0,18.32,18.49,18.32,18.35,16000.0
2007-08-24 10:30:00,18.35,18.35,18.24,18.3,31800.0,18.35,18.35,18.24,18.3,31800.0
2007-08-24 11:00:00,18.31,18.4,18.31,18.4,25600.0,18.31,18.4,18.31,18.4,25600.0
2007-08-24 11:30:00,18.4,18.43,18.38,18.42,48200.0,18.4,18.43,18.38,18.42,48200.0
2007-08-24 12:00:00,18.42,18.42,18.36,18.38,31000.0,18.42,18.42,18.36,18.38,31000.0
2007-08-24 12:30:00,18.38,18.39,18.3,18.34,18600.0,18.38,18.39,18.3,18.34,18600.0
2007-08-24 13:00:00,18.35,18.49,18.34,18.47,45200.0,18.35,18.49,18.34,18.47,45200.0
2007-08-24 13:30:00,18.48,18.49,18.47,18.47,22000.0,18.48,18.49,18.47,18.47,22000.0
2007-08-24 14:00:00,18.48,18.5,18.41,18.41,25800.0,18.48,18.5,18.41,18.41,25800.0
2007-08-24 14:30:00,18.42,18.45,18.38,18.45,22200.0,18.42,18.45,18.38,18.45,22200.0
2007-08-24 15:00:00,18.44,18.5,18.43,18.5,29000.0,18.44,18.5,18.43,18.5,29000.0
2007-08-24 15:30:00,18.5,18.5,18.44,18.49,110000.0,18.5,18.5,18.44,18.49,110000.0
2007-08-27 09:30:00,18.37,18.42,18.24,18.35,59600.0,18.37,18.42,18.24,18.35,59600.0
2007-08-27 10:00:00,18.35,18.36,18.28,18.35,434600.0,18.35,18.36,18.28,18.35,434600.0
2007-08-27 10:30:00,18.34,18.35,18.32,18.33,23200.0,18.34,18.35,18.32,18.33,23200.0
2007-08-27 11:00:00,18.33,18.35,18.17,18.17,23800.0,18.33,18.35,18.17,18.17,23800.0
2007-08-27 11:30:00,18.17,18.25,18.15,18.22,23200.0,18.17,18.25,18.15,18.22,23200.0
2007-08-27 12:00:00,18.22,18.25,18.15,18.25,18800.0,18.22,18.25,18.15,18.25,18800.0
2007-08-27 12:30:00,18.25,18.25,18.24,18.25,110400.0,18.25,18.25,18.24,18.25,110400.0
2007-08-27 13:00:00,18.25,18.27,18.24,18.25,38000.0,18.25,18.27,18.24,18.25,38000.0
2007-08-27 13:30:00,18.25,18.26,18.22,18.26,38000.0,18.25,18.26,18.22,18.26,38000.0
2007-08-27 14:00:00,18.25,18.27,18.25,18.25,49800.0,18.25,18.27,18.25,18.25,49800.0
2007-08-27 14:30:00,18.25,18.25,18.21,18.24,61400.0,18.25,18.25,18.21,18.24,61400.0
2007-08-27 15:00:00,18.24,18.24,18.18,18.22,43000.0,18.24,18.24,18.18,18.22,43000.0
2007-08-27 15:30:00,18.2,18.25,18.13,18.13,263600.0,18.2,18.25,18.13,18.13,263600.0
2007-08-28 09:30:00,17.96,18.17,17.86,17.88,127800.0,17.96,18.17,17.86,17.88,127800.0
2007-08-28 10:00:00,17.9,17.91,17.76,17.77,73600.0,17.9,17.91,17.76,17.77,73600.0
2007-08-28 10:30:00,17.76,18.26,17.58,17.58,94200.0,17.76,18.26,17.58,17.58,94200.0
2007-08-28 11:00:00,17.58,17.61,17.53,17.57,83800.0,17.58,17.61,17.53,17.57,83800.0
2007-08-28 11:30:00,17.58,17.59,17.43,17.49,125800.0,17.58,17.59,17.43,17.49,125800.0
2007-08-28 12:00:00,17.5,17.54,17.49,17.54,32400.0,17.5,17.54,17.49,17.54,32400.0
2007-08-28 12:30:00,17.53,17.56,17.5,17.56,31200.0,17.53,17.56,17.5,17.56,31200.0
2007-08-28 13:00:00,17.55,17.57,17.53,17.56,19600.0,17.55,17.57,17.53,17.56,19600.0
2007-08-28 13:30:00,17.56,17.61,17.56,17.59,60000.0,17.56,17.61,17.56,17.59,60000.0
2007-08-28 14:00:00,17.59,17.6,17.55,17.6,59800.0,17.59,17.6,17.55,17.6,59800.0
2007-08-28 14:30:00,17.6,17.61,17.54,17.54,27600.0,17.6,17.61,17.54,17.54,27600.0
2007-08-28 15:00:00,17.54,17.6,17.53,17.54,43600.0,17.54,17.6,17.53,17.54,43600.0
2007-08-28 15:30:00,17.54,17.54,17.4,17.44,160000.0,17.54,17.54,17.4,17.44,160000.0
2007-08-29 09:30:00,17.5,17.79,17.5,17.58,94000.0,17.5,17.79,17.5,17.58,94000.0
2007-08-29 10:00:00,17.58,17.7,17.48,17.66,69600.0,17.58,17.7,17.48,17.66,69600.0
2007-08-29 10:30:00,17.66,17.68,17.61,17.67,43600.0,17.66,17.68,17.61,17.67,43600.0
2007-08-29 11:00:00,17.68,17.75,17.65,17.66,26000.0,17.68,17.75,17.65,17.66,26000.0
2007-08-29 11:30:00,17.66,17.67,17.61,17.63,22800.0,17.66,17.67,17.61,17.63,22800.0
2007-08-29 12:00:00,17.64,17.67,17.63,17.63,17000.0,17.64,17.67,17.63,17.63,17000.0
2007-08-29 12:30:00,17.64,17.64,17.54,17.56,32400.0,17.64,17.64,17.54,17.56,32400.0
2007-08-29 13:00:00,17.56,17.59,17.54,17.56,21000.0,17.56,17.59,17.54,17.56,21000.0
2007-08-29 13:30:00,17.56,17.6,17.52,17.59,137600.0,17.56,17.6,17.52,17.59,137600.0
2007-08-29 14:00:00,17.61,17.7,17.61,17.63,48200.0,17.61,17.7,17.61,17.63,48200.0
2007-08-29 14:30:00,17.65,17.67,17.62,17.66,59000.0,17.65,17.67,17.62,17.66,59000.0
2007-08-29 15:00:00,17.66,17.85,17.66,17.83,78400.0,17.66,17.85,17.66,17.83,78400.0
2007-08-29 15:30:00,17.83,17.83,17.73,17.77,164600.0,17.83,17.83,17.73,17.77,164600.0
2007-08-30 09:30:00,17.56,17.63,17.43,17.55,150200.0,17.56,17.63,17.43,17.55,150200.0
2007-08-30 10:00:00,17.55,17.64,17.51,17.55,104000.0,17.55,17.64,17.51,17.55,104000.0
2007-08-30 10:30:00,17.55,17.58,17.47,17.5,135400.0,17.55,17.58,17.47,17.5,135400.0
2007-08-30 11:00:00,17.5,17.81,17.49,17.77,151000.0,17.5,17.81,17.49,17.77,151000.0
2007-08-30 11:30:00,17.77,17.9,17.75,17.86,88200.0,17.77,17.9,17.75,17.86,88200.0
2007-08-30 12:00:00,17.86,17.86,17.72,17.83,90000.0,17.86,17.86,17.72,17.83,90000.0
2007-08-30 12:30:00,17.82,17.85,17.82,17.85,54600.0,17.82,17.85,17.82,17.85,54600.0
2007-08-30 13:00:00,17.85,17.86,17.81,17.82,81200.0,17.85,17.86,17.81,17.82,81200.0
2007-08-30 13:30:00,17.82,17.86,17.79,17.86,86000.0,17.82,17.86,17.79,17.86,86000.0
2007-08-30 14:00:00,17.86,17.92,17.67,17.67,170000.0,17.86,17.92,17.67,17.67,170000.0
2007-08-30 14:30:00,17.68,17.75,17.6,17.63,167200.0,17.68,17.75,17.6,17.63,167200.0
2007-08-30 15:00:00,17.63,17.73,17.63,17.71,106600.0,17.63,17.73,17.63,17.71,106600.0
2007-08-30 15:30:00,17.71,17.77,17.63,17.68,148600.0,17.71,17.77,17.63,17.68,148600.0
2007-08-31 09:30:00,17.68,17.99,17.43,17.68,330000.0,17.68,17.99,17.43,17.68,330000.0
2007-08-31 10:00:00,17.68,17.73,17.61,17.71,138200.0,17.68,17.73,17.61,17.71,138200.0
2007-08-31 10:30:00,17.71,17.81,17.66,17.68,109400.0,17.71,17.81,17.66,17.68,109400.0
2007-08-31 11:00:00,17.68,17.71,17.63,17.66,51000.0,17.68,17.71,17.63,17.66,51000.0
2007-08-31 11:30:00,17.66,17.68,17.61,17.63,51200.0,17.66,17.68,17.61,17.63,51200.0
2007-08-31 12:00:00,17.63,17.7,17.63,17.67,42000.0,17.63,17.7,17.63,17.67,42000.0
2007-08-31 12:30:00,17.67,17.7,17.66,17.68,54200.0,17.67,17.7,17.66,17.68,54200.0
2007-08-31 13:00:00,17.68,17.74,17.68,17.72,44400.0,17.68,17.74,17.68,17.72,44400.0
2007-08-31 13:30:00,17.72,17.72,17.68,17.72,49600.0,17.72,17.72,17.68,17.72,49600.0
2007-08-31 14:00:00,17.72,17.79,17.69,17.69,79200.0,17.72,17.79,17.69,17.69,79200.0
2007-08-31 14:30:00,17.69,17.71,17.64,17.68,69600.0,17.69,17.71,17.64,17.68,69600.0
2007-08-31 15:00:00,17.68,17.7,17.65,17.66,138000.0,17.68,17.7,17.65,17.66,138000.0
2007-08-31 15:30:00,17.66,17.7,17.63,17.66,179000.0,17.66,17.7,17.63,17.66,179000.0
2007-09-04 09:30:00,17.72,18.1,17.68,17.96,220600.0,17.72,18.1,17.68,17.96,220600.0
2007-09-04 10:00:00,17.97,18.13,17.94,17.99,129600.0,17.97,18.13,17.94,17.99,129600.0
2007-09-04 10:30:00,17.99,18.0,17.94,17.95,68600.0,17.99,18.0,17.94,17.95,68600.0
2007-09-04 11:00:00,17.95,18.0,17.95,18.0,55000.0,17.95,18.0,17.95,18.0,55000.0
2007-09-04 11:30:00,18.0,18.08,18.0,18.05,59000.0,18.0,18.08,18.0,18.05,59000.0
2007-09-04 12:00:00,18.05,18.08,17.96,17.98,46200.0,18.05,18.08,17.96,17.98,46200.0
2007-09-04 12:30:00,17.96,17.98,17.95,17.97,20400.0,17.96,17.98,17.95,17.97,20400.0
2007-09-04 13:00:00,17.97,18.0,17.96,17.96,107200.0,17.97,18.0,17.96,17.96,107200.0
2007-09-04 13:30:00,17.97,17.98,17.9,17.95,76000.0,17.97,17.98,17.9,17.95,76000.0
2007-09-04 14:00:00,17.95,18.0,17.91,17.98,73200.0,17.95,18.0,17.91,17.98,73200.0
2007-09-04 14:30:00,17.99,18.08,17.99,18.01,53000.0,17.99,18.08,17.99,18.01,53000.0
2007-09-04 15:00:00,18.01,18.02,17.97,18.0,69800.0,18.01,18.02,17.97,18.0,69800.0
2007-09-04 15:30:00,18.0,18.02,17.88,17.92,136000.0,18.0,18.02,17.88,17.92,136000.0
2007-09-05 09:30:00,17.7,18.23,17.7,17.97,146800.0,17.7,18.23,17.7,17.97,146800.0
2007-09-05 10:00:00,17.92,17.96,17.85,17.92,46600.0,17.92,17.96,17.85,17.92,46600.0
2007-09-05 10:30:00,17.91,18.05,17.86,18.0,60200.0,17.91,18.05,17.86,18.0,60200.0
2007-09-05 11:00:00,17.99,18.06,17.86,18.0,85000.0,17.99,18.06,17.86,18.0,85000.0
2007-09-05 11:30:00,18.0,18.02,17.85,17.9,55400.0,18.0,18.02,17.85,17.9,55400.0
2007-09-05 12:00:00,17.9,17.92,17.86,17.92,12800.0,17.9,17.92,17.86,17.92,12800.0
2007-09-05 12:30:00,17.93,18.03,17.92,18.0,29000.0,17.93,18.03,17.92,18.0,29000.0
2007-09-05 13:00:00,18.0,18.04,17.92,17.93,36600.0,18.0,18.04,17.92,17.93,36600.0
2007-09-05 13:30:00,17.92,17.95,17.89,17.91,29400.0,17.92,17.95,17.89,17.91,29400.0
2007-09-05 14:00:00,17.91,17.95,17.81,17.85,27200.0,17.91,17.95,17.81,17.85,27200.0
2007-09-05 14:30:00,17.84,17.92,17.82,17.91,30800.0,17.84,17.92,17.82,17.91,30800.0
2007-09-05 15:00:00,17.91,17.97,17.89,17.91,35800.0,17.91,17.97,17.89,17.91,35800.0
2007-09-05 15:30:00,17.92,17.93,17.83,17.86,87800.0,17.92,17.93,17.83,17.86,87800.0
2007-09-06 09:30:00,17.88,18.13,17.85,17.85,63400.0,17.88,18.13,17.85,17.85,63400.0
2007-09-06 10:00:00,17.9,17.96,17.79,17.94,37000.0,17.9,17.96,17.79,17.94,37000.0
2007-09-06 10:30:00,17.95,18.0,17.91,17.91,38400.0,17.95,18.0,17.91,17.91,38400.0
2007-09-06 11:00:00,17.9,17.99,17.85,17.95,32800.0,17.9,17.99,17.85,17.95,32800.0
2007-09-06 11:30:00,17.96,18.0,17.91,17.98,56000.0,17.96,18.0,17.91,17.98,56000.0
2007-09-06 12:00:00,17.97,18.0,17.93,18.0,46000.0,17.97,18.0,17.93,18.0,46000.0
2007-09-06 12:30:00,17.99,18.07,17.95,18.03,49400.0,17.99,18.07,17.95,18.03,49400.0
2007-09-06 13:00:00,18.05,18.05,17.96,18.04,55200.0,18.05,18.05,17.96,18.04,55200.0
2007-09-06 13:30:00,18.05,18.08,18.0,18.07,28200.0,18.05,18.08,18.0,18.07,28200.0
2007-09-06 14:00:00,18.06,18.06,18.01,18.02,34600.0,18.06,18.06,18.01,18.02,34600.0
2007-09-06 14:30:00,18.02,18.04,18.0,18.03,30800.0,18.02,18.04,18.0,18.03,30800.0
2007-09-06 15:00:00,18.04,18.06,18.02,18.03,33400.0,18.04,18.06,18.02,18.03,33400.0
2007-09-06 15:30:00,18.02,18.09,17.99,18.04,141400.0,18.02,18.09,17.99,18.04,141400.0
2007-09-07 09:30:00,17.85,18.04,17.77,18.02,65000.0,17.85,18.04,17.77,18.02,65000.0
2007-09-07 10:00:00,18.0,18.03,17.68,17.72,84400.0,18.0,18.03,17.68,17.72,84400.0
2007-09-07 10:30:00,17.73,17.75,17.67,17.73,114000.0,17.73,17.75,17.67,17.73,114000.0
2007-09-07 11:00:00,17.73,17.78,17.69,17.71,72200.0,17.73,17.78,17.69,17.71,72200.0
2007-09-07 11:30:00,17.71,17.81,17.7,17.77,30000.0,17.71,17.81,17.7,17.77,30000.0
2007-09-07 12:00:00,17.78,17.82,17.69,17.71,37800.0,17.78,17.82,17.69,17.71,37800.0
2007-09-07 12:30:00,17.71,17.79,17.71,17.73,30600.0,17.71,17.79,17.71,17.73,30600.0
2007-09-07 13:00:00,17.73,17.86,17.73,17.83,58800.0,17.73,17.86,17.73,17.83,58800.0
2007-09-07 13:30:00,17.83,17.86,17.77,17.83,67800.0,17.83,17.86,17.77,17.83,67800.0
2007-09-07 14:00:00,17.83,17.88,17.8,17.87,48200.0,17.83,17.88,17.8,17.87,48200.0
2007-09-07 14:30:00,17.87,17.91,17.84,17.86,43600.0,17.87,17.91,17.84,17.86,43600.0
2007-09-07 15:00:00,17.86,17.95,17.85,17.88,75600.0,17.86,17.95,17.85,17.88,75600.0
2007-09-07 15:30:00,17.88,17.91,17.82,17.89,76800.0,17.88,17.91,17.82,17.89,76800.0
2007-09-10 09:30:00,17.84,17.86,17.73,17.83,62000.0,17.84,17.86,17.73,17.83,62000.0
2007-09-10 10:00:00,17.79,17.8,17.54,17.55,66200.0,17.79,17.8,17.54,17.55,66200.0
2007-09-10 10:30:00,17.54,17.56,17.49,17.5,59200.0,17.54,17.56,17.49,17.5,59200.0
2007-09-10 11:00:00,17.5,17.61,17.43,17.48,52200.0,17.5,17.61,17.43,17.48,52200.0
2007-09-10 11:30:00,17.47,17.5,17.39,17.48,25800.0,17.47,17.5,17.39,17.48,25800.0
2007-09-10 12:00:00,17.48,17.57,17.47,17.57,15400.0,17.48,17.57,17.47,17.57,15400.0
2007-09-10 12:30:00,17.57,17.58,17.51,17.54,37600.0,17.57,17.58,17.51,17.54,37600.0
2007-09-10 13:00:00,17.54,17.64,17.53,17.63,10800.0,17.54,17.64,17.53,17.63,10800.0
2007-09-10 13:30:00,17.63,17.66,17.63,17.64,20800.0,17.63,17.66,17.63,17.64,20800.0
2007-09-10 14:00:00,17.63,17.72,17.56,17.72,21800.0,17.63,17.72,17.56,17.72,21800.0
2007-09-10 14:30:00,17.71,17.75,17.67,17.69,41400.0,17.71,17.75,17.67,17.69,41400.0
2007-09-10 15:00:00,17.71,17.85,17.66,17.81,29200.0,17.71,17.85,17.66,17.81,29200.0
2007-09-10 15:30:00,17.8,17.81,17.66,17.68,68200.0,17.8,17.81,17.66,17.68,68200.0
2007-09-11 09:30:00,17.73,17.98,17.73,17.84,47400.0,17.73,17.98,17.73,17.84,47400.0
2007-09-11 10:00:00,17.85,17.93,17.77,17.77,78000.0,17.85,17.93,17.77,17.77,78000.0
2007-09-11 10:30:00,17.78,17.82,17.75,17.77,73400.0,17.78,17.82,17.75,17.77,73400.0
2007-09-11 11:00:00,17.79,17.79,17.62,17.67,81800.0,17.79,17.79,17.62,17.67,81800.0
2007-09-11 11:30:00,17.67,17.68,17.54,17.55,91600.0,17.67,17.68,17.54,17.55,91600.0
2007-09-11 12:00:00,17.55,17.57,17.46,17.56,77600.0,17.55,17.57,17.46,17.56,77600.0
2007-09-11 12:30:00,17.54,17.65,17.5,17.63,54600.0,17.54,17.65,17.5,17.63,54600.0
2007-09-11 13:00:00,17.64,17.66,17.54,17.56,41800.0,17.64,17.66,17.54,17.56,41800.0
2007-09-11 13:30:00,17.55,17.59,17.5,17.52,63400.0,17.55,17.59,17.5,17.52,63400.0
2007-09-11 14:00:00,17.52,17.64,17.52,17.62,55200.0,17.52,17.64,17.52,17.62,55200.0
2007-09-11 14:30:00,17.62,17.63,17.56,17.57,82600.0,17.62,17.63,17.56,17.57,82600.0
2007-09-11 15:00:00,17.57,17.67,17.56,17.6,78600.0,17.57,17.67,17.56,17.6,78600.0
2007-09-11 15:30:00,17.61,17.67,17.38,17.45,319000.0,17.61,17.67,17.38,17.45,319000.0
2007-09-12 09:30:00,17.5,17.58,17.31,17.38,131600.0,17.5,17.58,17.31,17.38,131600.0
2007-09-12 10:00:00,17.41,17.72,17.38,17.71,77000.0,17.41,17.72,17.38,17.71,77000.0
2007-09-12 10:30:00,17.68,17.7,17.52,17.58,60000.0,17.68,17.7,17.52,17.58,60000.0
2007-09-12 11:00:00,17.55,17.7,17.55,17.69,88600.0,17.55,17.7,17.55,17.69,88600.0
2007-09-12 11:30:00,17.69,17.7,17.58,17.59,36000.0,17.69,17.7,17.58,17.59,36000.0
2007-09-12 12:00:00,17.6,17.64,17.54,17.58,189800.0,17.6,17.64,17.54,17.58,189800.0
2007-09-12 12:30:00,17.6,17.73,17.58,17.6,81800.0,17.6,17.73,17.58,17.6,81800.0
2007-09-12 13:00:00,17.59,17.64,17.53,17.57,43600.0,17.59,17.64,17.53,17.57,43600.0
2007-09-12 13:30:00,17.57,17.64,17.56,17.58,67200.0,17.57,17.64,17.56,17.58,67200.0
2007-09-12 14:00:00,17.6,17.61,17.47,17.47,131000.0,17.6,17.61,17.47,17.47,131000.0
2007-09-12 14:30:00,17.47,17.5,17.36,17.43,284000.0,17.47,17.5,17.36,17.43,284000.0
2007-09-12 15:00:00,17.43,17.45,17.34,17.35,113800.0,17.43,17.45,17.34,17.35,113800.0
2007-09-12 15:30:00,17.35,17.36,17.32,17.32,183200.0,17.35,17.36,17.32,17.32,183200.0
2007-09-13 09:30:00,17.45,17.67,17.36,17.5,252000.0,17.45,17.67,17.36,17.5,252000.0
2007-09-13 10:00:00,17.5,17.52,17.25,17.49,326800.0,17.5,17.52,17.25,17.49,326800.0
2007-09-13 10:30:00,17.48,17.49,17.41,17.45,139800.0,17.48,17.49,17.41,17.45,139800.0
2007-09-13 11:00:00,17.45,17.54,17.44,17.54,92600.0,17.45,17.54,17.44,17.54,92600.0
2007-09-13 11:30:00,17.55,17.6,17.48,17.5,133000.0,17.55,17.6,17.48,17.5,133000.0
2007-09-13 12:00:00,17.49,17.52,17.45,17.52,86800.0,17.49,17.52,17.45,17.52,86800.0
2007-09-13 12:30:00,17.5,17.57,17.5,17.5,62600.0,17.5,17.57,17.5,17.5,62600.0
2007-09-13 13:00:00,17.5,17.61,17.43,17.61,146800.0,17.5,17.61,17.43,17.61,146800.0
2007-09-13 13:30:00,17.61,17.74,17.61,17.65,226000.0,17.61,17.74,17.61,17.65,226000.0
2007-09-13 14:00:00,17.66,17.67,17.56,17.6,27000.0,17.66,17.67,17.56,17.6,27000.0
2007-09-13 14:30:00,17.6,17.7,17.6,17.66,28400.0,17.6,17.7,17.6,17.66,28400.0
2007-09-13 15:00:00,17.66,17.73,17.65,17.66,77400.0,17.66,17.73,17.65,17.66,77400.0
2007-09-13 15:30:00,17.65,17.67,17.52,17.57,155800.0,17.65,17.67,17.52,17.57,155800.0
2007-09-14 09:30:00,17.68,17.71,17.55,17.68,145000.0,17.68,17.71,17.55,17.68,145000.0
2007-09-14 10:00:00,17.68,17.95,17.68,17.87,160400.0,17.68,17.95,17.68,17.87,160400.0
2007-09-14 10:30:00,17.86,17.99,17.84,17.9,86400.0,17.86,17.99,17.84,17.9,86400.0
2007-09-14 11:00:00,17.89,18.06,17.74,18.05,220200.0,17.89,18.06,17.74,18.05,220200.0
2007-09-14 11:30:00,18.08,18.45,18.05,18.32,411400.0,18.08,18.45,18.05,18.32,411400.0
2007-09-14 12:00:00,18.31,18.35,18.11,18.24,158400.0,18.31,18.35,18.11,18.24,158400.0
2007-09-14 12:30:00,18.25,18.3,18.11,18.15,144400.0,18.25,18.3,18.11,18.15,144400.0
2007-09-14 13:00:00,18.15,18.25,18.11,18.25,239400.0,18.15,18.25,18.11,18.25,239400.0
2007-09-14 13:30:00,18.25,18.3,18.16,18.17,124600.0,18.25,18.3,18.16,18.17,124600.0
2007-09-14 14:00:00,18.16,18.18,18.08,18.11,75800.0,18.16,18.18,18.08,18.11,75800.0
2007-09-14 14:30:00,18.11,18.18,18.1,18.14,84400.0,18.11,18.18,18.1,18.14,84400.0
2007-09-14 15:00:00,18.13,18.16,18.1,18.13,202400.0,18.13,18.16,18.1,18.13,202400.0
2007-09-14 15:30:00,18.13,18.21,18.09,18.18,288600.0,18.13,18.21,18.09,18.18,288600.0
2007-09-17 09:30:00,18.31,18.55,18.22,18.46,234400.0,18.31,18.55,18.22,18.46,234400.0
2007-09-17 10:00:00,18.46,18.52,18.42,18.42,140200.0,18.46,18.52,18.42,18.42,140200.0
2007-09-17 10:30:00,18.43,18.51,18.36,18.51,159600.0,18.43,18.51,18.36,18.51,159600.0
2007-09-17 11:00:00,18.51,18.6,18.43,18.5,156600.0,18.51,18.6,18.43,18.5,156600.0
2007-09-17 11:30:00,18.5,18.5,18.46,18.46,108800.0,18.5,18.5,18.46,18.46,108800.0
2007-09-17 12:00:00,18.46,18.5,18.43,18.46,53800.0,18.46,18.5,18.43,18.46,53800.0
2007-09-17 12:30:00,18.46,18.5,18.46,18.5,39000.0,18.46,18.5,18.46,18.5,39000.0
2007-09-17 13:00:00,18.5,18.5,18.38,18.38,53200.0,18.5,18.5,18.38,18.38,53200.0
2007-09-17 13:30:00,18.39,18.41,18.38,18.4,46000.0,18.39,18.41,18.38,18.4,46000.0
2007-09-17 14:00:00,18.4,18.41,18.31,18.33,78000.0,18.4,18.41,18.31,18.33,78000.0
2007-09-17 14:30:00,18.34,18.37,18.33,18.36,97400.0,18.34,18.37,18.33,18.36,97400.0
2007-09-17 15:00:00,18.35,18.38,18.34,18.34,131400.0,18.35,18.38,18.34,18.34,131400.0
2007-09-17 15:30:00,18.34,18.36,18.32,18.34,148000.0,18.34,18.36,18.32,18.34,148000.0
2007-09-18 09:30:00,18.5,18.7,18.5,18.57,114600.0,18.5,18.7,18.5,18.57,114600.0
2007-09-18 10:00:00,18.56,18.6,18.5,18.59,45200.0,18.56,18.6,18.5,18.59,45200.0
2007-09-18 10:30:00,18.57,18.72,18.57,18.67,137200.0,18.57,18.72,18.57,18.67,137200.0
2007-09-18 11:00:00,18.64,18.67,18.56,18.57,100800.0,18.64,18.67,18.56,18.57,100800.0
2007-09-18 11:30:00,18.56,18.58,18.56,18.57,34600.0,18.56,18.58,18.56,18.57,34600.0
2007-09-18 12:00:00,18.58,18.58,18.5,18.54,30000.0,18.58,18.58,18.5,18.54,30000.0
2007-09-18 12:30:00,18.54,18.59,18.54,18.57,47600.0,18.54,18.59,18.54,18.57,47600.0
2007-09-18 13:00:00,18.56,18.58,18.54,18.55,45800.0,18.56,18.58,18.54,18.55,45800.0
2007-09-18 13:30:00,18.54,18.58,18.54,18.58,26400.0,18.54,18.58,18.54,18.58,26400.0
2007-09-18 14:00:00,18.57,18.75,18.54,18.73,95400.0,18.57,18.75,18.54,18.73,95400.0
2007-09-18 14:30:00,18.73,18.9,18.72,18.9,194600.0,18.73,18.9,18.72,18.9,194600.0
2007-09-18 15:00:00,18.9,19.08,18.84,18.99,287200.0,18.9,19.08,18.84,18.99,287200.0
2007-09-18 15:30:00,18.99,19.0,18.95,19.0,301600.0,18.99,19.0,18.95,19.0,301600.0
2007-09-19 09:30:00,19.07,19.11,18.96,19.05,147400.0,19.07,19.11,18.96,19.05,147400.0
2007-09-19 10:00:00,19.04,19.34,19.02,19.3,91000.0,19.04,19.34,19.02,19.3,91000.0
2007-09-19 10:30:00,19.29,19.29,19.13,19.24,81800.0,19.29,19.29,19.13,19.24,81800.0
2007-09-19 11:00:00,19.23,19.25,19.15,19.18,66600.0,19.23,19.25,19.15,19.18,66600.0
2007-09-19 11:30:00,19.18,19.19,19.04,19.05,72600.0,19.18,19.19,19.04,19.05,72600.0
2007-09-19 12:00:00,19.04,19.11,19.02,19.11,44200.0,19.04,19.11,19.02,19.11,44200.0
2007-09-19 12:30:00,19.11,19.11,19.02,19.05,74200.0,19.11,19.11,19.02,19.05,74200.0
2007-09-19 13:00:00,19.04,19.04,18.85,18.86,79800.0,19.04,19.04,18.85,18.86,79800.0
2007-09-19 13:30:00,18.86,18.86,18.73,18.77,111000.0,18.86,18.86,18.73,18.77,111000.0
2007-09-19 14:00:00,18.78,18.81,18.68,18.77,39600.0,18.78,18.81,18.68,18.77,39600.0
2007-09-19 14:30:00,18.75,18.82,18.72,18.81,32600.0,18.75,18.82,18.72,18.81,32600.0
2007-09-19 15:00:00,18.81,18.89,18.77,18.85,67600.0,18.81,18.89,18.77,18.85,67600.0
2007-09-19 15:30:00,18.85,18.86,18.76,18.84,111800.0,18.85,18.86,18.76,18.84,111800.0
2007-09-20 09:30:00,18.83,19.07,18.68,18.75,76000.0,18.83,19.07,18.68,18.75,76000.0
2007-09-20 10:00:00,18.73,18.77,18.64,18.66,128800.0,18.73,18.77,18.64,18.66,128800.0
2007-09-20 10:30:00,18.67,18.67,18.45,18.47,116400.0,18.67,18.67,18.45,18.47,116400.0
2007-09-20 11:00:00,18.48,18.6,18.47,18.49,107200.0,18.48,18.6,18.47,18.49,107200.0
2007-09-20 11:30:00,18.5,18.5,18.46,18.5,40800.0,18.5,18.5,18.46,18.5,40800.0
2007-09-20 12:00:00,18.5,18.5,18.45,18.46,48600.0,18.5,18.5,18.45,18.46,48600.0
2007-09-20 12:30:00,18.45,18.5,18.43,18.5,49400.0,18.45,18.5,18.43,18.5,49400.0
2007-09-20 13:00:00,18.49,18.58,18.49,18.5,75800.0,18.49,18.58,18.49,18.5,75800.0
2007-09-20 13:30:00,18.51,18.51,18.43,18.49,34600.0,18.51,18.51,18.43,18.49,34600.0
2007-09-20 14:00:00,18.5,18.55,18.45,18.48,67600.0,18.5,18.55,18.45,18.48,67600.0
2007-09-20 14:30:00,18.48,18.55,18.43,18.49,76200.0,18.48,18.55,18.43,18.49,76200.0
2007-09-20 15:00:00,18.49,18.54,18.47,18.53,53000.0,18.49,18.54,18.47,18.53,53000.0
2007-09-20 15:30:00,18.53,18.54,18.48,18.5,114400.0,18.53,18.54,18.48,18.5,114400.0
2007-09-21 09:30:00,18.56,18.8,18.49,18.57,114600.0,18.56,18.8,18.49,18.57,114600.0
2007-09-21 10:00:00,18.54,18.61,18.45,18.46,36400.0,18.54,18.61,18.45,18.46,36400.0
2007-09-21 10:30:00,18.45,18.5,18.43,18.45,40600.0,18.45,18.5,18.43,18.45,40600.0
2007-09-21 11:00:00,18.47,18.55,18.45,18.55,31000.0,18.47,18.55,18.45,18.55,31000.0
2007-09-21 11:30:00,18.55,18.55,18.43,18.43,45600.0,18.55,18.55,18.43,18.43,45600.0
2007-09-21 12:00:00,18.43,18.5,18.33,18.36,60400.0,18.43,18.5,18.33,18.36,60400.0
2007-09-21 12:30:00,18.39,18.51,18.39,18.41,33800.0,18.39,18.51,18.39,18.41,33800.0
2007-09-21 13:00:00,18.4,18.5,18.4,18.46,56800.0,18.4,18.5,18.4,18.46,56800.0
2007-09-21 13:30:00,18.46,18.48,18.36,18.45,72800.0,18.46,18.48,18.36,18.45,72800.0
2007-09-21 14:00:00,18.46,18.48,18.42,18.46,38200.0,18.46,18.48,18.42,18.46,38200.0
2007-09-21 14:30:00,18.46,18.5,18.43,18.49,46200.0,18.46,18.5,18.43,18.49,46200.0
2007-09-21 15:00:00,18.48,18.54,18.46,18.5,52600.0,18.48,18.54,18.46,18.5,52600.0
2007-09-21 15:30:00,18.52,18.54,18.43,18.46,110200.0,18.52,18.54,18.43,18.46,110200.0
2007-09-24 09:30:00,18.61,19.11,18.6,18.88,190800.0,18.61,19.11,18.6,18.88,190800.0
2007-09-24 10:00:00,18.88,18.95,18.75,18.95,109600.0,18.88,18.95,18.75,18.95,109600.0
2007-09-24 10:30:00,18.95,19.03,18.87,19.03,88800.0,18.95,19.03,18.87,19.03,88800.0
2007-09-24 11:00:00,19.03,19.08,18.98,19.05,69200.0,19.03,19.08,18.98,19.05,69200.0
2007-09-24 11:30:00,19.05,19.07,18.94,18.94,54000.0,19.05,19.07,18.94,18.94,54000.0
2007-09-24 12:00:00,18.98,19.05,18.97,19.04,67600.0,18.98,19.05,18.97,19.04,67600.0
2007-09-24 12:30:00,19.05,19.05,18.98,18.99,31400.0,19.05,19.05,18.98,18.99,31400.0
2007-09-24 13:00:00,19.0,19.03,18.92,18.92,171400.0,19.0,19.03,18.92,18.92,171400.0
2007-09-24 13:30:00,18.92,18.93,18.75,18.78,47600.0,18.92,18.93,18.75,18.78,47600.0
2007-09-24 14:00:00,18.78,18.93,18.76,18.79,73400.0,18.78,18.93,18.76,18.79,73400.0
2007-09-24 14:30:00,18.79,18.79,18.7,18.75,51000.0,18.79,18.79,18.7,18.75,51000.0
2007-09-24 15:00:00,18.75,19.0,18.71,18.95,125200.0,18.75,19.0,18.71,18.95,125200.0
2007-09-24 15:30:00,18.95,18.96,18.82,18.88,86400.0,18.95,18.96,18.82,18.88,86400.0
2007-09-25 09:30:00,18.9,19.4,18.68,19.32,164400.0,18.9,19.4,18.68,19.32,164400.0
2007-09-25 10:00:00,19.34,19.68,19.29,19.38,245600.0,19.34,19.68,19.29,19.38,245600.0
2007-09-25 10:30:00,19.4,19.53,19.29,19.44,111200.0,19.4,19.53,19.29,19.44,111200.0
2007-09-25 11:00:00,19.4,19.59,19.35,19.36,147200.0,19.4,19.59,19.35,19.36,147200.0
2007-09-25 11:30:00,19.36,19.63,19.36,19.55,87200.0,19.36,19.63,19.36,19.55,87200.0
2007-09-25 12:00:00,19.55,19.6,19.38,19.54,71400.0,19.55,19.6,19.38,19.54,71400.0
2007-09-25 12:30:00,19.54,19.56,19.45,19.49,39600.0,19.54,19.56,19.45,19.49,39600.0
2007-09-25 13:00:00,19.49,19.53,19.42,19.51,51200.0,19.49,19.53,19.42,19.51,51200.0
2007-09-25 13:30:00,19.5,19.53,19.31,19.41,123400.0,19.5,19.53,19.31,19.41,123400.0
2007-09-25 14:00:00,19.4,19.4,19.27,19.31,40800.0,19.4,19.4,19.27,19.31,40800.0
2007-09-25 14:30:00,19.31,19.43,19.3,19.43,35400.0,19.31,19.43,19.3,19.43,35400.0
2007-09-25 15:00:00,19.43,19.48,19.42,19.47,59000.0,19.43,19.48,19.42,19.47,59000.0
2007-09-25 15:30:00,19.47,19.52,19.37,19.49,197200.0,19.47,19.52,19.37,19.49,197200.0
2007-09-26 09:30:00,19.59,20.67,19.56,20.21,771200.0,19.59,20.67,19.56,20.21,771200.0
2007-09-26 10:00:00,20.21,20.39,20.21,20.26,93800.0,20.21,20.39,20.21,20.26,93800.0
2007-09-26 10:30:00,20.26,20.34,20.11,20.2,180000.0,20.26,20.34,20.11,20.2,180000.0
2007-09-26 11:00:00,20.25,20.35,20.2,20.25,71600.0,20.25,20.35,20.2,20.25,71600.0
2007-09-26 11:30:00,20.24,20.31,20.18,20.23,89000.0,20.24,20.31,20.18,20.23,89000.0
2007-09-26 12:00:00,20.23,20.26,20.06,20.24,136000.0,20.23,20.26,20.06,20.24,136000.0
2007-09-26 12:30:00,20.24,20.25,20.16,20.18,146000.0,20.24,20.25,20.16,20.18,146000.0
2007-09-26 13:00:00,20.18,20.19,20.11,20.13,80000.0,20.18,20.19,20.11,20.13,80000.0
2007-09-26 13:30:00,20.13,20.18,19.96,20.0,116200.0,20.13,20.18,19.96,20.0,116200.0
2007-09-26 14:00:00,20.0,20.11,19.96,20.08,238800.0,20.0,20.11,19.96,20.08,238800.0
2007-09-26 14:30:00,20.07,20.07,19.86,19.95,223800.0,20.07,20.07,19.86,19.95,223800.0
2007-09-26 15:00:00,19.95,20.05,19.95,20.03,187200.0,19.95,20.05,19.95,20.03,187200.0
2007-09-26 15:30:00,20.04,20.04,19.9,19.96,670000.0,20.04,20.04,19.9,19.96,670000.0
2007-09-27 09:30:00,20.06,20.08,19.93,19.95,134000.0,20.06,20.08,19.93,19.95,134000.0
2007-09-27 10:00:00,19.95,20.02,19.9,19.92,235000.0,19.95,20.02,19.9,19.92,235000.0
2007-09-27 10:30:00,19.93,20.02,19.9,19.99,281800.0,19.93,20.02,19.9,19.99,281800.0
2007-09-27 11:00:00,20.0,20.0,19.84,19.88,56400.0,20.0,20.0,19.84,19.88,56400.0
2007-09-27 11:30:00,19.88,19.98,19.86,19.98,27600.0,19.88,19.98,19.86,19.98,27600.0
2007-09-27 12:00:00,19.99,20.0,19.82,19.85,73600.0,19.99,20.0,19.82,19.85,73600.0
2007-09-27 12:30:00,19.85,19.9,19.84,19.9,21200.0,19.85,19.9,19.84,19.9,21200.0
2007-09-27 13:00:00,19.89,19.89,19.8,19.8,40800.0,19.89,19.89,19.8,19.8,40800.0
2007-09-27 13:30:00,19.81,19.88,19.8,19.83,30800.0,19.81,19.88,19.8,19.83,30800.0
2007-09-27 14:00:00,19.83,19.9,19.83,19.9,31600.0,19.83,19.9,19.83,19.9,31600.0
2007-09-27 14:30:00,19.9,19.9,19.81,19.85,52600.0,19.9,19.9,19.81,19.85,52600.0
2007-09-27 15:00:00,19.86,19.9,19.85,19.86,56200.0,19.86,19.9,19.85,19.86,56200.0
2007-09-27 15:30:00,19.86,19.95,19.84,19.95,235200.0,19.86,19.95,19.84,19.95,235200.0
2007-09-28 09:30:00,19.85,19.96,19.81,19.84,57000.0,19.85,19.96,19.81,19.84,57000.0
2007-09-28 10:00:00,19.84,19.88,19.75,19.81,85000.0,19.84,19.88,19.75,19.81,85000.0
2007-09-28 10:30:00,19.78,19.78,19.68,19.71,39200.0,19.78,19.78,19.68,19.71,39200.0
2007-09-28 11:00:00,19.72,19.95,19.72,19.86,80200.0,19.72,19.95,19.72,19.86,80200.0
2007-09-28 11:30:00,19.87,19.89,19.7,19.72,30200.0,19.87,19.89,19.7,19.72,30200.0
2007-09-28 12:00:00,19.75,19.75,19.73,19.75,12600.0,19.75,19.75,19.73,19.75,12600.0
2007-09-28 12:30:00,19.75,19.75,19.72,19.73,53000.0,19.75,19.75,19.72,19.73,53000.0
2007-09-28 13:00:00,19.72,19.73,19.7,19.73,32800.0,19.72,19.73,19.7,19.73,32800.0
2007-09-28 13:30:00,19.73,19.74,19.7,19.72,34400.0,19.73,19.74,19.7,19.72,34400.0
2007-09-28 14:00:00,19.72,19.73,19.61,19.61,33600.0,19.72,19.73,19.61,19.61,33600.0
2007-09-28 14:30:00,19.61,19.63,19.57,19.57,34800.0,19.61,19.63,19.57,19.57,34800.0
2007-09-28 15:00:00,19.56,19.6,19.5,19.58,40200.0,19.56,19.6,19.5,19.58,40200.0
2007-09-28 15:30:00,19.58,19.63,19.55,19.61,109600.0,19.58,19.63,19.55,19.61,109600.0
2007-10-01 09:30:00,19.61,19.85,19.57,19.79,136600.0,19.61,19.85,19.57,19.79,136600.0
2007-10-01 10:00:00,19.79,19.9,19.72,19.75,137200.0,19.79,19.9,19.72,19.75,137200.0
2007-10-01 10:30:00,19.75,19.75,19.68,19.74,92600.0,19.75,19.75,19.68,19.74,92600.0
2007-10-01 11:00:00,19.74,19.75,19.7,19.72,53600.0,19.74,19.75,19.7,19.72,53600.0
2007-10-01 11:30:00,19.73,19.85,19.73,19.79,133800.0,19.73,19.85,19.73,19.79,133800.0
2007-10-01 12:00:00,19.81,19.84,19.74,19.84,54800.0,19.81,19.84,19.74,19.84,54800.0
2007-10-01 12:30:00,19.84,19.84,19.77,19.79,37200.0,19.84,19.84,19.77,19.79,37200.0
2007-10-01 13:00:00,19.79,19.88,19.79,19.86,62800.0,19.79,19.88,19.79,19.86,62800.0
2007-10-01 13:30:00,19.87,19.88,19.79,19.79,66800.0,19.87,19.88,19.79,19.79,66800.0
2007-10-01 14:00:00,19.79,19.88,19.79,19.85,55600.0,19.79,19.88,19.79,19.85,55600.0
2007-10-01 14:30:00,19.86,19.88,19.83,19.87,60200.0,19.86,19.88,19.83,19.87,60200.0
2007-10-01 15:00:00,19.87,19.88,19.82,19.85,87800.0,19.87,19.88,19.82,19.85,87800.0
2007-10-01 15:30:00,19.84,20.0,19.75,20.0,247800.0,19.84,20.0,19.75,20.0,247800.0
2007-10-02 09:30:00,20.0,20.14,19.81,19.85,79400.0,20.0,20.14,19.81,19.85,79400.0
2007-10-02 10:00:00,19.87,20.0,19.77,19.85,69400.0,19.87,20.0,19.77,19.85,69400.0
2007-10-02 10:30:00,19.85,20.0,19.82,20.0,75600.0,19.85,20.0,19.82,20.0,75600.0
2007-10-02 11:00:00,20.0,20.0,19.84,19.88,194600.0,20.0,20.0,19.84,19.88,194600.0
2007-10-02 11:30:00,19.88,20.0,19.86,19.97,69400.0,19.88,20.0,19.86,19.97,69400.0
2007-10-02 12:00:00,19.98,20.0,19.95,19.97,40200.0,19.98,20.0,19.95,19.97,40200.0
2007-10-02 12:30:00,19.97,19.99,19.93,19.99,26400.0,19.97,19.99,19.93,19.99,26400.0
2007-10-02 13:00:00,19.98,20.02,19.93,19.95,82000.0,19.98,20.02,19.93,19.95,82000.0
2007-10-02 13:30:00,19.96,20.03,19.95,20.02,65000.0,19.96,20.03,19.95,20.02,65000.0
2007-10-02 14:00:00,20.03,20.07,20.0,20.06,88600.0,20.03,20.07,20.0,20.06,88600.0
2007-10-02 14:30:00,20.03,20.1,20.02,20.09,32400.0,20.03,20.1,20.02,20.09,32400.0
2007-10-02 15:00:00,20.08,20.09,20.0,20.0,64800.0,20.08,20.09,20.0,20.0,64800.0
2007-10-02 15:30:00,20.0,20.15,19.99,20.09,98400.0,20.0,20.15,19.99,20.09,98400.0
2007-10-03 09:30:00,19.93,20.21,19.91,20.15,75200.0,19.93,20.21,19.91,20.15,75200.0
2007-10-03 10:00:00,20.15,20.38,20.13,20.16,330000.0,20.15,20.38,20.13,20.16,330000.0
2007-10-03 10:30:00,20.14,20.19,20.08,20.11,33200.0,20.14,20.19,20.08,20.11,33200.0
2007-10-03 11:00:00,20.11,20.18,20.08,20.16,20800.0,20.11,20.18,20.08,20.16,20800.0
2007-10-03 11:30:00,20.16,20.3,20.16,20.25,44800.0,20.16,20.3,20.16,20.25,44800.0
2007-10-03 12:00:00,20.25,20.27,20.23,20.24,49200.0,20.25,20.27,20.23,20.24,49200.0
2007-10-03 12:30:00,20.24,20.32,20.21,20.32,36400.0,20.24,20.32,20.21,20.32,36400.0
2007-10-03 13:00:00,20.32,20.36,20.23,20.35,86600.0,20.32,20.36,20.23,20.35,86600.0
2007-10-03 13:30:00,20.35,20.35,20.14,20.16,77800.0,20.35,20.35,20.14,20.16,77800.0
2007-10-03 14:00:00,20.16,20.23,20.07,20.21,112000.0,20.16,20.23,20.07,20.21,112000.0
2007-10-03 14:30:00,20.2,20.34,20.19,20.32,109200.0,20.2,20.34,20.19,20.32,109200.0
2007-10-03 15:00:00,20.31,20.39,20.28,20.28,159800.0,20.31,20.39,20.28,20.28,159800.0
2007-10-03 15:30:00,20.29,20.38,20.25,20.29,120200.0,20.29,20.38,20.25,20.29,120200.0
2007-10-04 09:30:00,20.22,20.39,20.17,20.29,68000.0,20.22,20.39,20.17,20.29,68000.0
2007-10-04 10:00:00,20.29,20.32,20.15,20.15,183400.0,20.29,20.32,20.15,20.15,183400.0
2007-10-04 10:30:00,20.18,20.5,20.16,20.39,81600.0,20.18,20.5,20.16,20.39,81600.0
2007-10-04 11:00:00,20.41,20.41,20.31,20.34,36600.0,20.41,20.41,20.31,20.34,36600.0
2007-10-04 11:30:00,20.34,20.39,20.32,20.32,27800.0,20.34,20.39,20.32,20.32,27800.0
2007-10-04 12:00:00,20.33,20.34,20.24,20.29,69800.0,20.33,20.34,20.24,20.29,69800.0
2007-10-04 12:30:00,20.3,20.3,20.2,20.2,75800.0,20.3,20.3,20.2,20.2,75800.0
2007-10-04 13:00:00,20.2,20.2,20.06,20.15,39400.0,20.2,20.2,20.06,20.15,39400.0
2007-10-04 13:30:00,20.14,20.15,20.06,20.06,121800.0,20.14,20.15,20.06,20.06,121800.0
2007-10-04 14:00:00,20.06,20.08,19.93,19.95,117000.0,20.06,20.08,19.93,19.95,117000.0
2007-10-04 14:30:00,19.95,19.96,19.92,19.94,116200.0,19.95,19.96,19.92,19.94,116200.0
2007-10-04 15:00:00,19.95,19.95,19.83,19.84,118000.0,19.95,19.95,19.83,19.84,118000.0
2007-10-04 15:30:00,19.84,19.94,19.78,19.93,159800.0,19.84,19.94,19.78,19.93,159800.0
2007-10-05 09:30:00,20.14,20.43,20.02,20.07,72000.0,20.14,20.43,20.02,20.07,72000.0
2007-10-05 10:00:00,20.04,20.04,19.93,19.98,59000.0,20.04,20.04,19.93,19.98,59000.0
2007-10-05 10:30:00,19.97,20.03,19.95,19.99,112600.0,19.97,20.03,19.95,19.99,112600.0
2007-10-05 11:00:00,20.0,20.03,19.99,20.0,47000.0,20.0,20.03,19.99,20.0,47000.0
2007-10-05 11:30:00,20.0,20.02,19.98,20.0,58200.0,20.0,20.02,19.98,20.0,58200.0
2007-10-05 12:00:00,20.0,20.12,20.0,20.11,43200.0,20.0,20.12,20.0,20.11,43200.0
2007-10-05 12:30:00,20.12,20.24,20.12,20.24,49400.0,20.12,20.24,20.12,20.24,49400.0
2007-10-05 13:00:00,20.23,20.29,20.21,20.26,96400.0,20.23,20.29,20.21,20.26,96400.0
2007-10-05 13:30:00,20.25,20.27,20.11,20.13,155200.0,20.25,20.27,20.11,20.13,155200.0
2007-10-05 14:00:00,20.12,20.13,20.04,20.08,47400.0,20.12,20.13,20.04,20.08,47400.0
2007-10-05 14:30:00,20.07,20.11,20.06,20.08,41600.0,20.07,20.11,20.06,20.08,41600.0
2007-10-05 15:00:00,20.08,20.11,20.05,20.05,47000.0,20.08,20.11,20.05,20.05,47000.0
2007-10-05 15:30:00,20.05,20.06,19.93,19.99,88400.0,20.05,20.06,19.93,19.99,88400.0
2007-10-08 09:30:00,20.2,20.78,20.06,20.69,208400.0,20.2,20.78,20.06,20.69,208400.0
2007-10-08 10:00:00,20.68,20.95,20.63,20.9,180000.0,20.68,20.95,20.63,20.9,180000.0
2007-10-08 10:30:00,20.92,21.11,20.92,21.11,209800.0,20.92,21.11,20.92,21.11,209800.0
2007-10-08 11:00:00,21.11,21.11,20.95,21.02,157800.0,21.11,21.11,20.95,21.02,157800.0
2007-10-08 11:30:00,21.0,21.03,20.96,21.0,197000.0,21.0,21.03,20.96,21.0,197000.0
2007-10-08 12:00:00,20.99,20.99,20.95,20.96,52800.0,20.99,20.99,20.95,20.96,52800.0
2007-10-08 12:30:00,20.96,20.98,20.95,20.96,93200.0,20.96,20.98,20.95,20.96,93200.0
2007-10-08 13:00:00,20.96,20.97,20.86,20.9,166000.0,20.96,20.97,20.86,20.9,166000.0
2007-10-08 13:30:00,20.9,20.92,20.68,20.74,156200.0,20.9,20.92,20.68,20.74,156200.0
2007-10-08 14:00:00,20.73,20.75,20.67,20.71,87400.0,20.73,20.75,20.67,20.71,87400.0
2007-10-08 14:30:00,20.71,20.96,20.71,20.95,198600.0,20.71,20.96,20.71,20.95,198600.0
2007-10-08 15:00:00,20.95,20.96,20.93,20.95,140800.0,20.95,20.96,20.93,20.95,140800.0
2007-10-08 15:30:00,20.94,21.0,20.93,20.99,259400.0,20.94,21.0,20.93,20.99,259400.0
2007-10-09 09:30:00,21.05,21.09,20.81,21.03,244400.0,21.05,21.09,20.81,21.03,244400.0
2007-10-09 10:00:00,21.03,21.04,20.86,20.88,110600.0,21.03,21.04,20.86,20.88,110600.0
2007-10-09 10:30:00,20.89,21.01,20.86,21.01,113600.0,20.89,21.01,20.86,21.01,113600.0
2007-10-09 11:00:00,21.01,21.07,20.98,21.01,94600.0,21.01,21.07,20.98,21.01,94600.0
2007-10-09 11:30:00,21.0,21.0,20.92,20.99,63600.0,21.0,21.0,20.92,20.99,63600.0
2007-10-09 12:00:00,20.99,21.0,20.97,21.0,83400.0,20.99,21.0,20.97,21.0,83400.0
2007-10-09 12:30:00,21.0,21.0,20.96,21.0,67800.0,21.0,21.0,20.96,21.0,67800.0
2007-10-09 13:00:00,21.0,21.0,20.95,20.95,58400.0,21.0,21.0,20.95,20.95,58400.0
2007-10-09 13:30:00,20.95,20.99,20.88,20.94,253200.0,20.95,20.99,20.88,20.94,253200.0
2007-10-09 14:00:00,20.95,21.0,20.88,21.0,107200.0,20.95,21.0,20.88,21.0,107200.0
2007-10-09 14:30:00,21.0,21.0,20.91,20.98,88800.0,21.0,21.0,20.91,20.98,88800.0
2007-10-09 15:00:00,20.98,21.01,20.95,20.95,121600.0,20.98,21.01,20.95,20.95,121600.0
2007-10-09 15:30:00,20.95,21.0,20.92,20.95,314800.0,20.95,21.0,20.92,20.95,314800.0
2007-10-10 09:30:00,21.11,21.55,21.1,21.34,305200.0,21.11,21.55,21.1,21.34,305200.0
2007-10-10 10:00:00,21.33,21.4,21.04,21.18,158000.0,21.33,21.4,21.04,21.18,158000.0
2007-10-10 10:30:00,21.18,21.21,20.95,20.97,87200.0,21.18,21.21,20.95,20.97,87200.0
2007-10-10 11:00:00,20.97,21.16,20.96,21.13,219400.0,20.97,21.16,20.96,21.13,219400.0
2007-10-10 11:30:00,21.14,21.14,20.92,20.94,151600.0,21.14,21.14,20.92,20.94,151600.0
2007-10-10 12:00:00,20.93,21.05,20.93,21.02,65200.0,20.93,21.05,20.93,21.02,65200.0
2007-10-10 12:30:00,21.03,21.05,20.97,20.98,65600.0,21.03,21.05,20.97,20.98,65600.0
2007-10-10 13:00:00,20.98,20.98,20.85,20.86,83000.0,20.98,20.98,20.85,20.86,83000.0
2007-10-10 13:30:00,20.85,21.0,20.84,21.0,64600.0,20.85,21.0,20.84,21.0,64600.0
2007-10-10 14:00:00,21.0,21.05,20.96,21.05,63000.0,21.0,21.05,20.96,21.05,63000.0
2007-10-10 14:30:00,21.02,21.05,21.0,21.02,53600.0,21.02,21.05,21.0,21.02,53600.0
2007-10-10 15:00:00,21.02,21.06,21.0,21.0,63000.0,21.02,21.06,21.0,21.0,63000.0
2007-10-10 15:30:00,21.0,21.08,20.98,20.98,180000.0,21.0,21.08,20.98,20.98,180000.0
2007-10-11 09:30:00,21.24,21.25,20.98,21.0,178000.0,21.24,21.25,20.98,21.0,178000.0
2007-10-11 10:00:00,21.02,21.04,20.93,21.0,162200.0,21.02,21.04,20.93,21.0,162200.0
2007-10-11 10:30:00,21.03,21.04,20.95,20.98,472800.0,21.03,21.04,20.95,20.98,472800.0
2007-10-11 11:00:00,20.97,21.04,20.95,21.04,91200.0,20.97,21.04,20.95,21.04,91200.0
2007-10-11 11:30:00,21.06,21.13,21.0,21.05,110200.0,21.06,21.13,21.0,21.05,110200.0
2007-10-11 12:00:00,21.05,21.1,20.98,21.0,73200.0,21.05,21.1,20.98,21.0,73200.0
2007-10-11 12:30:00,21.0,21.02,20.99,21.0,37400.0,21.0,21.02,20.99,21.0,37400.0
2007-10-11 13:00:00,21.0,21.02,20.99,21.0,113000.0,21.0,21.02,20.99,21.0,113000.0
2007-10-11 13:30:00,21.0,21.02,21.0,21.0,120000.0,21.0,21.02,21.0,21.0,120000.0
2007-10-11 14:00:00,21.0,21.0,20.93,20.96,169200.0,21.0,21.0,20.93,20.96,169200.0
2007-10-11 14:30:00,20.94,21.05,20.86,21.03,185800.0,20.94,21.05,20.86,21.03,185800.0
2007-10-11 15:00:00,21.01,21.01,20.79,20.9,238800.0,21.01,21.01,20.79,20.9,238800.0
2007-10-11 15:30:00,20.9,21.05,20.89,20.98,333000.0,20.9,21.05,20.89,20.98,333000.0
2007-10-12 09:30:00,21.04,21.12,20.7,20.7,368000.0,21.04,21.12,20.7,20.7,368000.0
2007-10-12 10:00:00,20.71,20.77,20.56,20.67,78800.0,20.71,20.77,20.56,20.67,78800.0
2007-10-12 10:30:00,20.7,20.82,20.68,20.8,80400.0,20.7,20.82,20.68,20.8,80400.0
2007-10-12 11:00:00,20.82,20.91,20.8,20.88,102200.0,20.82,20.91,20.8,20.88,102200.0
2007-10-12 11:30:00,20.87,20.91,20.75,20.77,109400.0,20.87,20.91,20.75,20.77,109400.0
2007-10-12 12:00:00,20.78,20.88,20.74,20.88,61400.0,20.78,20.88,20.74,20.88,61400.0
2007-10-12 12:30:00,20.88,20.89,20.79,20.82,69800.0,20.88,20.89,20.79,20.82,69800.0
2007-10-12 13:00:00,20.81,20.83,20.68,20.77,103000.0,20.81,20.83,20.68,20.77,103000.0
2007-10-12 13:30:00,20.75,20.86,20.73,20.74,93000.0,20.75,20.86,20.73,20.74,93000.0
2007-10-12 14:00:00,20.75,20.86,20.72,20.78,106800.0,20.75,20.86,20.72,20.78,106800.0
2007-10-12 14:30:00,20.79,20.83,20.75,20.8,58600.0,20.79,20.83,20.75,20.8,58600.0
2007-10-12 15:00:00,20.78,20.82,20.71,20.78,73000.0,20.78,20.82,20.71,20.78,73000.0
2007-10-12 15:30:00,20.77,20.86,20.74,20.79,177000.0,20.77,20.86,20.74,20.79,177000.0
2007-10-15 09:30:00,20.9,20.9,20.55,20.74,107800.0,20.9,20.9,20.55,20.74,107800.0
2007-10-15 10:00:00,20.73,20.77,20.65,20.67,142800.0,20.73,20.77,20.65,20.67,142800.0
2007-10-15 10:30:00,20.67,20.68,20.5,20.53,102000.0,20.67,20.68,20.5,20.53,102000.0
2007-10-15 11:00:00,20.53,20.59,20.5,20.55,93200.0,20.53,20.59,20.5,20.55,93200.0
2007-10-15 11:30:00,20.55,20.62,20.5,20.56,62600.0,20.55,20.62,20.5,20.56,62600.0
2007-10-15 12:00:00,20.56,20.57,20.4,20.53,110000.0,20.56,20.57,20.4,20.53,110000.0
2007-10-15 12:30:00,20.51,20.63,20.47,20.6,95600.0,20.51,20.63,20.47,20.6,95600.0
2007-10-15 13:00:00,20.58,20.6,20.48,20.5,53600.0,20.58,20.6,20.48,20.5,53600.0
2007-10-15 13:30:00,20.5,20.58,20.46,20.52,67200.0,20.5,20.58,20.46,20.52,67200.0
2007-10-15 14:00:00,20.52,20.55,20.36,20.47,56800.0,20.52,20.55,20.36,20.47,56800.0
2007-10-15 14:30:00,20.44,20.46,20.33,20.36,52800.0,20.44,20.46,20.33,20.36,52800.0
2007-10-15 15:00:00,20.34,20.5,20.28,20.31,111000.0,20.34,20.5,20.28,20.31,111000.0
2007-10-15 15:30:00,20.31,20.5,20.29,20.45,110000.0,20.31,20.5,20.29,20.45,110000.0
2007-10-16 09:30:00,20.46,20.75,20.34,20.6,60600.0,20.46,20.75,20.34,20.6,60600.0
2007-10-16 10:00:00,20.58,20.65,20.5,20.6,81800.0,20.58,20.65,20.5,20.6,81800.0
2007-10-16 10:30:00,20.6,20.75,20.58,20.72,146600.0,20.6,20.75,20.58,20.72,146600.0
2007-10-16 11:00:00,20.73,21.04,20.7,21.03,344400.0,20.73,21.04,20.7,21.03,344400.0
2007-10-16 11:30:00,21.04,21.13,21.02,21.06,80400.0,21.04,21.13,21.02,21.06,80400.0
2007-10-16 12:00:00,21.07,21.14,20.97,20.97,61000.0,21.07,21.14,20.97,20.97,61000.0
2007-10-16 12:30:00,21.0,21.03,20.97,20.98,75600.0,21.0,21.03,20.97,20.98,75600.0
2007-10-16 13:00:00,20.99,21.0,20.93,20.96,68200.0,20.99,21.0,20.93,20.96,68200.0
2007-10-16 13:30:00,20.95,21.0,20.94,20.96,57400.0,20.95,21.0,20.94,20.96,57400.0
2007-10-16 14:00:00,20.95,21.06,20.92,21.02,84600.0,20.95,21.06,20.92,21.02,84600.0
2007-10-16 14:30:00,21.01,21.01,20.92,20.98,65600.0,21.01,21.01,20.92,20.98,65600.0
2007-10-16 15:00:00,20.99,21.0,20.94,20.95,144800.0,20.99,21.0,20.94,20.95,144800.0
2007-10-16 15:30:00,20.95,20.99,20.93,20.98,136600.0,20.95,20.99,20.93,20.98,136600.0
2007-10-17 09:30:00,21.03,21.35,21.0,21.04,169000.0,21.03,21.35,21.0,21.04,169000.0
2007-10-17 10:00:00,21.03,21.11,21.0,21.04,121200.0,21.03,21.11,21.0,21.04,121200.0
2007-10-17 10:30:00,21.04,21.11,21.0,21.08,93400.0,21.04,21.11,21.0,21.08,93400.0
2007-10-17 11:00:00,21.07,21.09,21.0,21.07,79600.0,21.07,21.09,21.0,21.07,79600.0
2007-10-17 11:30:00,21.07,21.24,21.07,21.15,78800.0,21.07,21.24,21.07,21.15,78800.0
2007-10-17 12:00:00,21.13,21.18,21.08,21.08,62400.0,21.13,21.18,21.08,21.08,62400.0
2007-10-17 12:30:00,21.08,21.2,21.07,21.1,78000.0,21.08,21.2,21.07,21.1,78000.0
2007-10-17 13:00:00,21.07,21.13,21.05,21.13,92200.0,21.07,21.13,21.05,21.13,92200.0
2007-10-17 13:30:00,21.11,21.18,21.05,21.06,83000.0,21.11,21.18,21.05,21.06,83000.0
2007-10-17 14:00:00,21.06,21.17,21.03,21.08,69200.0,21.06,21.17,21.03,21.08,69200.0
2007-10-17 14:30:00,21.08,21.11,21.0,21.05,92600.0,21.08,21.11,21.0,21.05,92600.0
2007-10-17 15:00:00,21.06,21.18,21.06,21.13,57200.0,21.06,21.18,21.06,21.13,57200.0
2007-10-17 15:30:00,21.13,21.15,21.04,21.13,211800.0,21.13,21.15,21.04,21.13,211800.0
2007-10-18 09:30:00,21.15,21.25,21.04,21.21,89000.0,21.15,21.25,21.04,21.21,89000.0
2007-10-18 10:00:00,21.22,21.25,21.0,21.2,27200.0,21.22,21.25,21.0,21.2,27200.0
2007-10-18 10:30:00,21.21,21.23,21.12,21.21,38400.0,21.21,21.23,21.12,21.21,38400.0
2007-10-18 11:00:00,21.22,21.27,21.18,21.27,57600.0,21.22,21.27,21.18,21.27,57600.0
2007-10-18 11:30:00,21.28,21.3,21.24,21.27,42600.0,21.28,21.3,21.24,21.27,42600.0
2007-10-18 12:00:00,21.29,21.29,21.16,21.2,31600.0,21.29,21.29,21.16,21.2,31600.0
2007-10-18 12:30:00,21.18,21.22,21.15,21.17,54800.0,21.18,21.22,21.15,21.17,54800.0
2007-10-18 13:00:00,21.17,21.23,21.16,21.23,15600.0,21.17,21.23,21.16,21.23,15600.0
2007-10-18 13:30:00,21.23,21.28,21.21,21.27,52000.0,21.23,21.28,21.21,21.27,52000.0
2007-10-18 14:00:00,21.28,21.29,21.18,21.18,42800.0,21.28,21.29,21.18,21.18,42800.0
2007-10-18 14:30:00,21.18,21.25,21.14,21.18,31800.0,21.18,21.25,21.14,21.18,31800.0
2007-10-18 15:00:00,21.19,21.25,21.17,21.2,125400.0,21.19,21.25,21.17,21.2,125400.0
2007-10-18 15:30:00,21.18,21.24,21.14,21.16,139600.0,21.18,21.24,21.14,21.16,139600.0
2007-10-19 09:30:00,21.15,21.28,20.75,21.0,167200.0,21.15,21.28,20.75,21.0,167200.0
2007-10-19 10:00:00,21.0,21.08,20.72,21.0,153800.0,21.0,21.08,20.72,21.0,153800.0
2007-10-19 10:30:00,21.0,21.06,20.9,21.0,118600.0,21.0,21.06,20.9,21.0,118600.0
2007-10-19 11:00:00,21.0,21.03,20.92,20.93,61800.0,21.0,21.03,20.92,20.93,61800.0
2007-10-19 11:30:00,20.93,20.93,20.79,20.9,78200.0,20.93,20.93,20.79,20.9,78200.0
2007-10-19 12:00:00,20.9,20.96,20.86,20.86,73600.0,20.9,20.96,20.86,20.86,73600.0
2007-10-19 12:30:00,20.86,20.95,20.86,20.9,50200.0,20.86,20.95,20.86,20.9,50200.0
2007-10-19 13:00:00,20.9,20.92,20.81,20.86,56800.0,20.9,20.92,20.81,20.86,56800.0
2007-10-19 13:30:00,20.86,20.9,20.86,20.88,71800.0,20.86,20.9,20.86,20.88,71800.0
2007-10-19 14:00:00,20.88,20.93,20.82,20.91,35800.0,20.88,20.93,20.82,20.91,35800.0
2007-10-19 14:30:00,20.91,20.93,20.75,20.8,59000.0,20.91,20.93,20.75,20.8,59000.0
2007-10-19 15:00:00,20.81,20.82,20.72,20.74,118200.0,20.81,20.82,20.72,20.74,118200.0
2007-10-19 15:30:00,20.74,20.78,20.57,20.67,401400.0,20.74,20.78,20.57,20.67,401400.0
2007-10-22 09:30:00,20.48,20.5,19.79,20.23,322400.0,20.48,20.5,19.79,20.23,322400.0
2007-10-22 10:00:00,20.22,20.41,20.21,20.34,239400.0,20.22,20.41,20.21,20.34,239400.0
2007-10-22 10:30:00,20.36,20.38,20.25,20.3,134000.0,20.36,20.38,20.25,20.3,134000.0
2007-10-22 11:00:00,20.3,20.37,20.25,20.3,87800.0,20.3,20.37,20.25,20.3,87800.0
2007-10-22 11:30:00,20.3,20.39,20.27,20.38,84600.0,20.3,20.39,20.27,20.38,84600.0
2007-10-22 12:00:00,20.38,20.42,20.3,20.39,123400.0,20.38,20.42,20.3,20.39,123400.0
2007-10-22 12:30:00,20.41,20.42,20.25,20.36,132600.0,20.41,20.42,20.25,20.36,132600.0
2007-10-22 13:00:00,20.37,20.39,20.25,20.26,248000.0,20.37,20.39,20.25,20.26,248000.0
2007-10-22 13:30:00,20.25,20.27,20.14,20.24,178600.0,20.25,20.27,20.14,20.24,178600.0
2007-10-22 14:00:00,20.23,20.28,20.2,20.23,87000.0,20.23,20.28,20.2,20.23,87000.0
2007-10-22 14:30:00,20.22,20.25,20.16,20.2,157800.0,20.22,20.25,20.16,20.2,157800.0
2007-10-22 15:00:00,20.2,20.2,19.98,20.18,140000.0,20.2,20.2,19.98,20.18,140000.0
2007-10-22 15:30:00,20.18,20.31,20.18,20.3,249400.0,20.18,20.31,20.18,20.3,249400.0
2007-10-23 09:30:00,20.73,20.98,20.35,20.59,199600.0,20.73,20.98,20.35,20.59,199600.0
2007-10-23 10:00:00,20.59,20.69,20.4,20.53,81200.0,20.59,20.69,20.4,20.53,81200.0
2007-10-23 10:30:00,20.54,20.68,20.51,20.55,66200.0,20.54,20.68,20.51,20.55,66200.0
2007-10-23 11:00:00,20.56,20.61,20.35,20.6,75400.0,20.56,20.61,20.35,20.6,75400.0
2007-10-23 11:30:00,20.61,20.77,20.56,20.65,52000.0,20.61,20.77,20.56,20.65,52000.0
2007-10-23 12:00:00,20.65,20.73,20.6,20.71,58000.0,20.65,20.73,20.6,20.71,58000.0
2007-10-23 12:30:00,20.7,20.77,20.53,20.63,81400.0,20.7,20.77,20.53,20.63,81400.0
2007-10-23 13:00:00,20.63,20.77,20.6,20.61,110600.0,20.63,20.77,20.6,20.61,110600.0
2007-10-23 13:30:00,20.61,20.93,20.61,20.83,96200.0,20.61,20.93,20.61,20.83,96200.0
2007-10-23 14:00:00,20.83,21.2,20.82,21.16,215200.0,20.83,21.2,20.82,21.16,215200.0
2007-10-23 14:30:00,21.16,21.25,21.14,21.22,144800.0,21.16,21.25,21.14,21.22,144800.0
2007-10-23 15:00:00,21.22,21.46,21.17,21.46,221000.0,21.22,21.46,21.17,21.46,221000.0
2007-10-23 15:30:00,21.45,21.58,21.41,21.52,412800.0,21.45,21.58,21.41,21.52,412800.0
2007-10-24 09:30:00,18.46,19.27,18.02,19.0,2442600.0,18.46,19.27,18.02,19.0,2442600.0
2007-10-24 10:00:00,19.02,19.2,18.75,18.89,1714200.0,19.02,19.2,18.75,18.89,1714200.0
2007-10-24 10:30:00,18.88,18.92,18.65,18.73,1189600.0,18.88,18.92,18.65,18.73,1189600.0
2007-10-24 11:00:00,18.73,19.43,18.73,19.08,1178000.0,18.73,19.43,18.73,19.08,1178000.0
2007-10-24 11:30:00,19.08,19.33,19.08,19.25,492800.0,19.08,19.33,19.08,19.25,492800.0
2007-10-24 12:00:00,19.25,19.86,19.25,19.82,558800.0,19.25,19.86,19.25,19.82,558800.0
2007-10-24 12:30:00,19.82,20.65,19.82,20.46,927400.0,19.82,20.65,19.82,20.46,927400.0
2007-10-24 13:00:00,20.46,20.79,20.4,20.49,690000.0,20.46,20.79,20.4,20.49,690000.0
2007-10-24 13:30:00,20.5,20.87,20.46,20.65,725600.0,20.5,20.87,20.46,20.65,725600.0
2007-10-24 14:00:00,20.61,20.84,20.57,20.72,485000.0,20.61,20.84,20.57,20.72,485000.0
2007-10-24 14:30:00,20.73,21.12,20.68,21.01,490600.0,20.73,21.12,20.68,21.01,490600.0
2007-10-24 15:00:00,21.0,21.58,20.97,21.35,819400.0,21.0,21.58,20.97,21.35,819400.0
2007-10-24 15:30:00,21.34,21.36,20.84,21.15,671000.0,21.34,21.36,20.84,21.15,671000.0
2007-10-25 09:30:00,21.0,21.12,20.88,20.89,385200.0,21.0,21.12,20.88,20.89,385200.0
2007-10-25 10:00:00,20.89,21.2,20.88,21.1,255600.0,20.89,21.2,20.88,21.1,255600.0
2007-10-25 10:30:00,21.1,21.13,20.61,20.61,405200.0,21.1,21.13,20.61,20.61,405200.0
2007-10-25 11:00:00,20.63,20.82,20.51,20.67,141000.0,20.63,20.82,20.51,20.67,141000.0
2007-10-25 11:30:00,20.69,20.84,20.62,20.64,536200.0,20.69,20.84,20.62,20.64,536200.0
2007-10-25 12:00:00,20.64,20.77,20.58,20.73,172800.0,20.64,20.77,20.58,20.73,172800.0
2007-10-25 12:30:00,20.73,20.73,20.58,20.6,145800.0,20.73,20.73,20.58,20.6,145800.0
2007-10-25 13:00:00,20.57,20.66,20.51,20.59,180200.0,20.57,20.66,20.51,20.59,180200.0
2007-10-25 13:30:00,20.61,20.67,20.57,20.59,121200.0,20.61,20.67,20.57,20.59,121200.0
2007-10-25 14:00:00,20.58,20.68,20.55,20.6,150600.0,20.58,20.68,20.55,20.6,150600.0
2007-10-25 14:30:00,20.6,20.68,20.59,20.66,327000.0,20.6,20.68,20.59,20.66,327000.0
2007-10-25 15:00:00,20.66,20.7,20.61,20.63,435800.0,20.66,20.7,20.61,20.63,435800.0
2007-10-25 15:30:00,20.63,20.66,20.61,20.63,404800.0,20.63,20.66,20.61,20.63,404800.0
2007-10-26 09:30:00,20.64,20.72,20.53,20.6,807400.0,20.64,20.72,20.53,20.6,807400.0
2007-10-26 10:00:00,20.6,20.61,20.47,20.6,402400.0,20.6,20.61,20.47,20.6,402400.0
2007-10-26 10:30:00,20.6,20.61,20.58,20.6,236600.0,20.6,20.61,20.58,20.6,236600.0
2007-10-26 11:00:00,20.6,20.63,20.54,20.61,270200.0,20.6,20.63,20.54,20.61,270200.0
2007-10-26 11:30:00,20.61,20.61,20.53,20.54,104600.0,20.61,20.61,20.53,20.54,104600.0
2007-10-26 12:00:00,20.5,20.53,20.39,20.5,177200.0,20.5,20.53,20.39,20.5,177200.0
2007-10-26 12:30:00,20.5,20.61,20.49,20.59,95400.0,20.5,20.61,20.49,20.59,95400.0
2007-10-26 13:00:00,20.61,20.68,20.56,20.61,188600.0,20.61,20.68,20.56,20.61,188600.0
2007-10-26 13:30:00,20.6,20.65,20.58,20.59,146200.0,20.6,20.65,20.58,20.59,146200.0
2007-10-26 14:00:00,20.59,20.63,20.58,20.6,112200.0,20.59,20.63,20.58,20.6,112200.0
2007-10-26 14:30:00,20.6,20.61,20.57,20.59,125000.0,20.6,20.61,20.57,20.59,125000.0
2007-10-26 15:00:00,20.59,20.6,20.55,20.57,125000.0,20.59,20.6,20.55,20.57,125000.0
2007-10-26 15:30:00,20.58,20.61,20.5,20.54,442200.0,20.58,20.61,20.5,20.54,442200.0
2007-10-29 09:30:00,20.49,20.75,20.46,20.65,237200.0,20.49,20.75,20.46,20.65,237200.0
2007-10-29 10:00:00,20.65,20.7,20.49,20.55,422000.0,20.65,20.7,20.49,20.55,422000.0
2007-10-29 10:30:00,20.58,20.63,20.53,20.62,331200.0,20.58,20.63,20.53,20.62,331200.0
2007-10-29 11:00:00,20.6,20.67,20.6,20.63,322000.0,20.6,20.67,20.6,20.63,322000.0
2007-10-29 11:30:00,20.63,20.65,20.59,20.62,204600.0,20.63,20.65,20.59,20.62,204600.0
2007-10-29 12:00:00,20.62,20.67,20.61,20.65,239600.0,20.62,20.67,20.61,20.65,239600.0
2007-10-29 12:30:00,20.65,20.65,20.61,20.63,214000.0,20.65,20.65,20.61,20.63,214000.0
2007-10-29 13:00:00,20.63,20.71,20.62,20.64,377600.0,20.63,20.71,20.62,20.64,377600.0
2007-10-29 13:30:00,20.64,20.65,20.57,20.65,91400.0,20.64,20.65,20.57,20.65,91400.0
2007-10-29 14:00:00,20.65,20.67,20.59,20.61,134400.0,20.65,20.67,20.59,20.61,134400.0
2007-10-29 14:30:00,20.61,20.64,20.59,20.6,239800.0,20.61,20.64,20.59,20.6,239800.0
2007-10-29 15:00:00,20.59,20.66,20.59,20.64,165200.0,20.59,20.66,20.59,20.64,165200.0
2007-10-29 15:30:00,20.64,20.65,20.55,20.57,170400.0,20.64,20.65,20.55,20.57,170400.0
2007-10-30 09:30:00,20.63,20.63,20.53,20.55,132400.0,20.63,20.63,20.53,20.55,132400.0
2007-10-30 10:00:00,20.55,20.59,20.4,20.53,95600.0,20.55,20.59,20.4,20.53,95600.0
2007-10-30 10:30:00,20.52,20.57,20.5,20.54,210200.0,20.52,20.57,20.5,20.54,210200.0
2007-10-30 11:00:00,20.54,20.54,20.5,20.5,66600.0,20.54,20.54,20.5,20.5,66600.0
2007-10-30 11:30:00,20.5,20.54,20.49,20.5,95600.0,20.5,20.54,20.49,20.5,95600.0
2007-10-30 12:00:00,20.5,20.56,20.41,20.49,73800.0,20.5,20.56,20.41,20.49,73800.0
2007-10-30 12:30:00,20.5,20.53,20.5,20.5,79000.0,20.5,20.53,20.5,20.5,79000.0
2007-10-30 13:00:00,20.5,20.53,20.5,20.52,90000.0,20.5,20.53,20.5,20.52,90000.0
2007-10-30 13:30:00,20.52,20.6,20.48,20.51,394000.0,20.52,20.6,20.48,20.51,394000.0
2007-10-30 14:00:00,20.5,20.53,20.45,20.49,91400.0,20.5,20.53,20.45,20.49,91400.0
2007-10-30 14:30:00,20.49,20.52,20.43,20.46,36000.0,20.49,20.52,20.43,20.46,36000.0
2007-10-30 15:00:00,20.45,20.53,20.42,20.47,133200.0,20.45,20.53,20.42,20.47,133200.0
2007-10-30 15:30:00,20.45,20.49,20.38,20.4,208200.0,20.45,20.49,20.38,20.4,208200.0
2007-10-31 09:30:00,20.52,20.63,20.39,20.5,177800.0,20.52,20.63,20.39,20.5,177800.0
2007-10-31 10:00:00,20.5,20.57,20.45,20.49,69200.0,20.5,20.57,20.45,20.49,69200.0
2007-10-31 10:30:00,20.49,20.53,20.46,20.48,61000.0,20.49,20.53,20.46,20.48,61000.0
2007-10-31 11:00:00,20.47,20.53,20.46,20.5,66600.0,20.47,20.53,20.46,20.5,66600.0
2007-10-31 11:30:00,20.5,20.53,20.48,20.52,56600.0,20.5,20.53,20.48,20.52,56600.0
2007-10-31 12:00:00,20.52,20.55,20.5,20.55,53400.0,20.52,20.55,20.5,20.55,53400.0
2007-10-31 12:30:00,20.54,20.55,20.5,20.52,72800.0,20.54,20.55,20.5,20.52,72800.0
2007-10-31 13:00:00,20.52,20.6,20.5,20.53,72400.0,20.52,20.6,20.5,20.53,72400.0
2007-10-31 13:30:00,20.52,20.6,20.51,20.58,114000.0,20.52,20.6,20.51,20.58,114000.0
2007-10-31 14:00:00,20.6,20.6,20.45,20.56,236800.0,20.6,20.6,20.45,20.56,236800.0
2007-10-31 14:30:00,20.56,20.88,20.56,20.84,193200.0,20.56,20.88,20.56,20.84,193200.0
2007-10-31 15:00:00,20.84,20.88,20.64,20.71,134600.0,20.84,20.88,20.64,20.71,134600.0
2007-10-31 15:30:00,20.7,20.9,20.66,20.89,249000.0,20.7,20.9,20.66,20.89,249000.0
2007-11-01 09:30:00,20.93,20.93,20.59,20.77,164400.0,20.93,20.93,20.59,20.77,164400.0
2007-11-01 10:00:00,20.74,20.84,20.63,20.79,128600.0,20.74,20.84,20.63,20.79,128600.0
2007-11-01 10:30:00,20.79,20.93,20.68,20.93,174600.0,20.79,20.93,20.68,20.93,174600.0
2007-11-01 11:00:00,20.93,20.93,20.88,20.9,191000.0,20.93,20.93,20.88,20.9,191000.0
2007-11-01 11:30:00,20.9,20.97,20.88,20.93,132600.0,20.9,20.97,20.88,20.93,132600.0
2007-11-01 12:00:00,20.93,20.96,20.84,20.84,128800.0,20.93,20.96,20.84,20.84,128800.0
2007-11-01 12:30:00,20.84,20.89,20.79,20.8,48800.0,20.84,20.89,20.79,20.8,48800.0
2007-11-01 13:00:00,20.8,20.86,20.75,20.75,52600.0,20.8,20.86,20.75,20.75,52600.0
2007-11-01 13:30:00,20.75,20.75,20.59,20.59,47600.0,20.75,20.75,20.59,20.59,47600.0
2007-11-01 14:00:00,20.59,20.71,20.52,20.52,89400.0,20.59,20.71,20.52,20.52,89400.0
2007-11-01 14:30:00,20.54,20.61,20.49,20.6,121800.0,20.54,20.61,20.49,20.6,121800.0
2007-11-01 15:00:00,20.6,20.6,20.35,20.41,140600.0,20.6,20.6,20.35,20.41,140600.0
2007-11-01 15:30:00,20.41,20.51,20.4,20.46,268400.0,20.41,20.51,20.4,20.46,268400.0
2007-11-02 09:30:00,20.54,20.72,20.48,20.5,125400.0,20.54,20.72,20.48,20.5,125400.0
2007-11-02 10:00:00,20.5,20.72,20.46,20.66,123400.0,20.5,20.72,20.46,20.66,123400.0
2007-11-02 10:30:00,20.67,20.75,20.66,20.72,95200.0,20.67,20.75,20.66,20.72,95200.0
2007-11-02 11:00:00,20.73,20.83,20.63,20.67,80800.0,20.73,20.83,20.63,20.67,80800.0
2007-11-02 11:30:00,20.68,20.72,20.57,20.59,80600.0,20.68,20.72,20.57,20.59,80600.0
2007-11-02 12:00:00,20.58,20.66,20.5,20.56,55600.0,20.58,20.66,20.5,20.56,55600.0
2007-11-02 12:30:00,20.57,20.98,20.55,20.91,144400.0,20.57,20.98,20.55,20.91,144400.0
2007-11-02 13:00:00,20.88,20.97,20.75,20.76,93400.0,20.88,20.97,20.75,20.76,93400.0
2007-11-02 13:30:00,20.78,20.84,20.72,20.8,61000.0,20.78,20.84,20.72,20.8,61000.0
2007-11-02 14:00:00,20.83,20.92,20.74,20.88,82800.0,20.83,20.92,20.74,20.88,82800.0
2007-11-02 14:30:00,20.88,20.93,20.83,20.88,128000.0,20.88,20.93,20.83,20.88,128000.0
2007-11-02 15:00:00,20.88,20.96,20.86,20.91,136800.0,20.88,20.96,20.86,20.91,136800.0
2007-11-02 15:30:00,20.91,20.95,20.84,20.89,241000.0,20.91,20.95,20.84,20.89,241000.0
2007-11-05 09:30:00,20.8,20.95,20.51,20.65,66600.0,20.8,20.95,20.51,20.65,66600.0
2007-11-05 10:00:00,20.66,20.84,20.65,20.75,49800.0,20.66,20.84,20.65,20.75,49800.0
2007-11-05 10:30:00,20.74,20.93,20.74,20.8,137400.0,20.74,20.93,20.74,20.8,137400.0
2007-11-05 11:00:00,20.79,20.84,20.73,20.74,43600.0,20.79,20.84,20.73,20.74,43600.0
2007-11-05 11:30:00,20.74,20.81,20.68,20.81,59200.0,20.74,20.81,20.68,20.81,59200.0
2007-11-05 12:00:00,20.82,20.83,20.66,20.73,24200.0,20.82,20.83,20.66,20.73,24200.0
2007-11-05 12:30:00,20.72,20.79,20.67,20.77,68000.0,20.72,20.79,20.67,20.77,68000.0
2007-11-05 13:00:00,20.77,20.8,20.52,20.56,95000.0,20.77,20.8,20.52,20.56,95000.0
2007-11-05 13:30:00,20.56,20.59,20.33,20.38,103800.0,20.56,20.59,20.33,20.38,103800.0
2007-11-05 14:00:00,20.38,20.5,20.38,20.43,97400.0,20.38,20.5,20.38,20.43,97400.0
2007-11-05 14:30:00,20.43,20.54,20.37,20.53,72800.0,20.43,20.54,20.37,20.53,72800.0
2007-11-05 15:00:00,20.52,20.81,20.52,20.73,124800.0,20.52,20.81,20.52,20.73,124800.0
2007-11-05 15:30:00,20.73,20.82,20.67,20.68,129000.0,20.73,20.82,20.67,20.68,129000.0
2007-11-06 09:30:00,20.66,20.88,20.65,20.68,62000.0,20.66,20.88,20.65,20.68,62000.0
2007-11-06 10:00:00,20.68,20.73,20.53,20.58,60600.0,20.68,20.73,20.53,20.58,60600.0
2007-11-06 10:30:00,20.57,20.6,20.45,20.6,67200.0,20.57,20.6,20.45,20.6,67200.0
2007-11-06 11:00:00,20.6,20.75,20.6,20.71,48400.0,20.6,20.75,20.6,20.71,48400.0
2007-11-06 11:30:00,20.72,20.75,20.67,20.71,54800.0,20.72,20.75,20.67,20.71,54800.0
2007-11-06 12:00:00,20.69,20.75,20.68,20.71,31600.0,20.69,20.75,20.68,20.71,31600.0
2007-11-06 12:30:00,20.69,20.71,20.64,20.68,46200.0,20.69,20.71,20.64,20.68,46200.0
2007-11-06 13:00:00,20.69,20.73,20.66,20.71,35000.0,20.69,20.73,20.66,20.71,35000.0
2007-11-06 13:30:00,20.72,20.75,20.7,20.72,51600.0,20.72,20.75,20.7,20.72,51600.0
2007-11-06 14:00:00,20.72,20.78,20.7,20.77,72400.0,20.72,20.78,20.7,20.77,72400.0
2007-11-06 14:30:00,20.76,20.78,20.71,20.75,62800.0,20.76,20.78,20.71,20.75,62800.0
2007-11-06 15:00:00,20.75,20.78,20.74,20.77,118000.0,20.75,20.78,20.74,20.77,118000.0
2007-11-06 15:30:00,20.77,20.91,20.74,20.89,175400.0,20.77,20.91,20.74,20.89,175400.0
2007-11-07 09:30:00,20.64,20.92,20.61,20.83,57800.0,20.64,20.92,20.61,20.83,57800.0
2007-11-07 10:00:00,20.85,20.86,20.75,20.75,54400.0,20.85,20.86,20.75,20.75,54400.0
2007-11-07 10:30:00,20.75,20.78,20.48,20.48,94200.0,20.75,20.78,20.48,20.48,94200.0
2007-11-07 11:00:00,20.5,20.56,20.41,20.43,101600.0,20.5,20.56,20.41,20.43,101600.0
2007-11-07 11:30:00,20.45,20.48,20.41,20.42,113800.0,20.45,20.48,20.41,20.42,113800.0
2007-11-07 12:00:00,20.41,20.52,20.4,20.5,140200.0,20.41,20.52,20.4,20.5,140200.0
2007-11-07 12:30:00,20.51,20.57,20.42,20.48,78800.0,20.51,20.57,20.42,20.48,78800.0
2007-11-07 13:00:00,20.48,20.5,20.41,20.44,100600.0,20.48,20.5,20.41,20.44,100600.0
2007-11-07 13:30:00,20.44,20.64,20.44,20.61,86800.0,20.44,20.64,20.44,20.61,86800.0
2007-11-07 14:00:00,20.61,20.61,20.46,20.5,161800.0,20.61,20.61,20.46,20.5,161800.0
2007-11-07 14:30:00,20.5,20.5,20.39,20.43,161200.0,20.5,20.5,20.39,20.43,161200.0
2007-11-07 15:00:00,20.44,20.48,20.39,20.41,205400.0,20.44,20.48,20.39,20.41,205400.0
2007-11-07 15:30:00,20.42,20.45,20.26,20.27,213600.0,20.42,20.45,20.26,20.27,213600.0
2007-11-08 09:30:00,20.16,20.45,20.0,20.32,132000.0,20.16,20.45,20.0,20.32,132000.0
2007-11-08 10:00:00,20.35,20.36,20.16,20.24,202200.0,20.35,20.36,20.16,20.24,202200.0
2007-11-08 10:30:00,20.24,20.3,20.18,20.25,913000.0,20.24,20.3,20.18,20.25,913000.0
2007-11-08 11:00:00,20.24,20.33,20.15,20.21,78000.0,20.24,20.33,20.15,20.21,78000.0
2007-11-08 11:30:00,20.23,20.25,20.09,20.22,60800.0,20.23,20.25,20.09,20.22,60800.0
2007-11-08 12:00:00,20.23,20.25,20.05,20.16,107200.0,20.23,20.25,20.05,20.16,107200.0
2007-11-08 12:30:00,20.15,20.16,19.95,20.13,145000.0,20.15,20.16,19.95,20.13,145000.0
2007-11-08 13:00:00,20.12,20.14,19.99,20.13,114800.0,20.12,20.14,19.99,20.13,114800.0
2007-11-08 13:30:00,20.11,20.22,19.94,20.0,141800.0,20.11,20.22,19.94,20.0,141800.0
2007-11-08 14:00:00,20.0,20.05,19.79,19.81,203800.0,20.0,20.05,19.79,19.81,203800.0
2007-11-08 14:30:00,19.81,19.99,19.78,19.96,151200.0,19.81,19.99,19.78,19.96,151200.0
2007-11-08 15:00:00,19.98,20.0,19.85,19.93,150800.0,19.98,20.0,19.85,19.93,150800.0
2007-11-08 15:30:00,19.93,20.05,19.89,20.02,242000.0,19.93,20.05,19.89,20.02,242000.0
2007-11-09 09:30:00,19.77,20.02,19.6,19.7,154000.0,19.77,20.02,19.6,19.7,154000.0
2007-11-09 10:00:00,19.7,19.76,19.58,19.6,159600.0,19.7,19.76,19.58,19.6,159600.0
2007-11-09 10:30:00,19.6,19.73,19.59,19.73,275800.0,19.6,19.73,19.59,19.73,275800.0
2007-11-09 11:00:00,19.74,19.74,19.58,19.64,185200.0,19.74,19.74,19.58,19.64,185200.0
2007-11-09 11:30:00,19.64,19.8,19.59,19.76,222800.0,19.64,19.8,19.59,19.76,222800.0
2007-11-09 12:00:00,19.74,19.74,19.38,19.53,296800.0,19.74,19.74,19.38,19.53,296800.0
2007-11-09 12:30:00,19.52,19.61,19.48,19.5,137000.0,19.52,19.61,19.48,19.5,137000.0
2007-11-09 13:00:00,19.5,19.55,19.42,19.45,80600.0,19.5,19.55,19.42,19.45,80600.0
2007-11-09 13:30:00,19.47,19.5,19.43,19.49,109600.0,19.47,19.5,19.43,19.49,109600.0
2007-11-09 14:00:00,19.49,19.61,19.46,19.61,122600.0,19.49,19.61,19.46,19.61,122600.0
2007-11-09 14:30:00,19.6,19.63,19.46,19.48,119000.0,19.6,19.63,19.46,19.48,119000.0
2007-11-09 15:00:00,19.49,19.58,19.45,19.5,142800.0,19.49,19.58,19.45,19.5,142800.0
2007-11-09 15:30:00,19.53,19.53,19.45,19.5,335800.0,19.53,19.53,19.45,19.5,335800.0
2007-11-12 09:30:00,19.36,19.74,19.02,19.5,184400.0,19.36,19.74,19.02,19.5,184400.0
2007-11-12 10:00:00,19.5,19.53,19.36,19.36,116600.0,19.5,19.53,19.36,19.36,116600.0
2007-11-12 10:30:00,19.37,19.56,19.36,19.49,106800.0,19.37,19.56,19.36,19.49,106800.0
2007-11-12 11:00:00,19.5,19.54,19.36,19.51,83600.0,19.5,19.54,19.36,19.51,83600.0
2007-11-12 11:30:00,19.51,19.53,19.39,19.53,68000.0,19.51,19.53,19.39,19.53,68000.0
2007-11-12 12:00:00,19.54,19.59,19.5,19.56,57800.0,19.54,19.59,19.5,19.56,57800.0
2007-11-12 12:30:00,19.56,19.58,19.39,19.45,48200.0,19.56,19.58,19.39,19.45,48200.0
2007-11-12 13:00:00,19.45,19.5,19.43,19.5,67600.0,19.45,19.5,19.43,19.5,67600.0
2007-11-12 13:30:00,19.5,19.5,19.03,19.22,218800.0,19.5,19.5,19.03,19.22,218800.0
2007-11-12 14:00:00,19.22,19.46,19.22,19.42,87800.0,19.22,19.46,19.22,19.42,87800.0
2007-11-12 14:30:00,19.42,19.5,19.36,19.44,92200.0,19.42,19.5,19.36,19.44,92200.0
2007-11-12 15:00:00,19.44,19.46,19.32,19.36,171400.0,19.44,19.46,19.32,19.36,171400.0
2007-11-12 15:30:00,19.36,19.47,19.31,19.31,274400.0,19.36,19.47,19.31,19.31,274400.0
2007-11-13 09:30:00,19.2,19.72,19.04,19.53,252800.0,19.2,19.72,19.04,19.53,252800.0
2007-11-13 10:00:00,19.53,19.57,19.48,19.5,84800.0,19.53,19.57,19.48,19.5,84800.0
2007-11-13 10:30:00,19.53,19.64,19.46,19.51,153800.0,19.53,19.64,19.46,19.51,153800.0
2007-11-13 11:00:00,19.51,19.61,19.5,19.51,63000.0,19.51,19.61,19.5,19.51,63000.0
2007-11-13 11:30:00,19.53,19.59,19.48,19.52,108000.0,19.53,19.59,19.48,19.52,108000.0
2007-11-13 12:00:00,19.51,19.56,19.47,19.53,169000.0,19.51,19.56,19.47,19.53,169000.0
2007-11-13 12:30:00,19.53,19.54,19.47,19.5,129200.0,19.53,19.54,19.47,19.5,129200.0
2007-11-13 13:00:00,19.5,19.55,19.49,19.55,89800.0,19.5,19.55,19.49,19.55,89800.0
2007-11-13 13:30:00,19.57,19.73,19.56,19.59,96600.0,19.57,19.73,19.56,19.59,96600.0
2007-11-13 14:00:00,19.59,19.63,19.52,19.6,87000.0,19.59,19.63,19.52,19.6,87000.0
2007-11-13 14:30:00,19.59,19.62,19.54,19.59,88600.0,19.59,19.62,19.54,19.59,88600.0
2007-11-13 15:00:00,19.58,19.63,19.54,19.62,159200.0,19.58,19.63,19.54,19.62,159200.0
2007-11-13 15:30:00,19.62,19.71,19.59,19.68,176000.0,19.62,19.71,19.59,19.68,176000.0
2007-11-14 09:30:00,19.7,19.75,19.41,19.7,345200.0,19.7,19.75,19.41,19.7,345200.0
2007-11-14 10:00:00,19.72,19.87,19.7,19.72,227000.0,19.72,19.87,19.7,19.72,227000.0
2007-11-14 10:30:00,19.7,19.85,19.7,19.74,144200.0,19.7,19.85,19.7,19.74,144200.0
2007-11-14 11:00:00,19.74,19.82,19.7,19.7,142000.0,19.74,19.82,19.7,19.7,142000.0
2007-11-14 11:30:00,19.72,19.75,19.69,19.75,56000.0,19.72,19.75,19.69,19.75,56000.0
2007-11-14 12:00:00,19.75,19.8,19.72,19.78,110800.0,19.75,19.8,19.72,19.78,110800.0
2007-11-14 12:30:00,19.78,19.78,19.7,19.7,44800.0,19.78,19.78,19.7,19.7,44800.0
2007-11-14 13:00:00,19.7,19.77,19.7,19.73,58000.0,19.7,19.77,19.7,19.73,58000.0
2007-11-14 13:30:00,19.74,19.75,19.73,19.73,85200.0,19.74,19.75,19.73,19.73,85200.0
2007-11-14 14:00:00,19.73,19.81,19.7,19.75,100000.0,19.73,19.81,19.7,19.75,100000.0
2007-11-14 14:30:00,19.75,19.78,19.73,19.73,56200.0,19.75,19.78,19.73,19.73,56200.0
2007-11-14 15:00:00,19.73,19.77,19.68,19.73,99000.0,19.73,19.77,19.68,19.73,99000.0
2007-11-14 15:30:00,19.73,19.75,19.54,19.63,244400.0,19.73,19.75,19.54,19.63,244400.0
2007-11-15 09:30:00,19.45,19.72,19.38,19.46,103000.0,19.45,19.72,19.38,19.46,103000.0
2007-11-15 10:00:00,19.46,19.54,19.43,19.46,79800.0,19.46,19.54,19.43,19.46,79800.0
2007-11-15 10:30:00,19.46,19.56,19.43,19.47,80200.0,19.46,19.56,19.43,19.47,80200.0
2007-11-15 11:00:00,19.47,19.49,19.38,19.38,79200.0,19.47,19.49,19.38,19.38,79200.0
2007-11-15 11:30:00,19.38,19.38,19.3,19.33,144600.0,19.38,19.38,19.3,19.33,144600.0
2007-11-15 12:00:00,19.33,19.39,19.33,19.34,105400.0,19.33,19.39,19.33,19.34,105400.0
2007-11-15 12:30:00,19.34,19.34,19.21,19.22,157400.0,19.34,19.34,19.21,19.22,157400.0
2007-11-15 13:00:00,19.21,19.23,19.15,19.18,87800.0,19.21,19.23,19.15,19.18,87800.0
2007-11-15 13:30:00,19.18,19.27,19.18,19.25,83200.0,19.18,19.27,19.18,19.25,83200.0
2007-11-15 14:00:00,19.25,19.29,19.25,19.27,60600.0,19.25,19.29,19.25,19.27,60600.0
2007-11-15 14:30:00,19.27,19.28,19.19,19.19,117600.0,19.27,19.28,19.19,19.19,117600.0
2007-11-15 15:00:00,19.2,19.24,19.08,19.17,148200.0,19.2,19.24,19.08,19.17,148200.0
2007-11-15 15:30:00,19.16,19.23,18.95,19.2,297600.0,19.16,19.23,18.95,19.2,297600.0
2007-11-16 09:30:00,19.38,19.38,18.98,18.99,74000.0,19.38,19.38,18.98,18.99,74000.0
2007-11-16 10:00:00,18.98,19.09,18.93,19.03,116600.0,18.98,19.09,18.93,19.03,116600.0
2007-11-16 10:30:00,19.02,19.07,18.94,19.02,105600.0,19.02,19.07,18.94,19.02,105600.0
2007-11-16 11:00:00,19.02,19.13,18.93,18.93,57200.0,19.02,19.13,18.93,18.93,57200.0
2007-11-16 11:30:00,18.95,19.07,18.95,18.98,70000.0,18.95,19.07,18.95,18.98,70000.0
2007-11-16 12:00:00,18.98,19.14,18.97,19.07,63000.0,18.98,19.14,18.97,19.07,63000.0
2007-11-16 12:30:00,19.07,19.07,18.9,18.92,198600.0,19.07,19.07,18.9,18.92,198600.0
2007-11-16 13:00:00,18.92,18.94,18.78,18.81,130400.0,18.92,18.94,18.78,18.81,130400.0
2007-11-16 13:30:00,18.81,18.96,18.81,18.86,127800.0,18.81,18.96,18.81,18.86,127800.0
2007-11-16 14:00:00,18.86,18.86,18.7,18.84,147600.0,18.86,18.86,18.7,18.84,147600.0
2007-11-16 14:30:00,18.84,18.85,18.74,18.82,119600.0,18.84,18.85,18.74,18.82,119600.0
2007-11-16 15:00:00,18.83,18.85,18.75,18.75,195600.0,18.83,18.85,18.75,18.75,195600.0
2007-11-16 15:30:00,18.76,18.83,18.73,18.81,343200.0,18.76,18.83,18.73,18.81,343200.0
2007-11-19 09:30:00,18.83,18.83,18.52,18.61,123200.0,18.83,18.83,18.52,18.61,123200.0
2007-11-19 10:00:00,18.61,18.66,18.18,18.18,261800.0,18.61,18.66,18.18,18.18,261800.0
2007-11-19 10:30:00,18.18,18.23,17.96,17.96,435400.0,18.18,18.23,17.96,17.96,435400.0
2007-11-19 11:00:00,17.96,18.28,17.8,18.27,294400.0,17.96,18.28,17.8,18.27,294400.0
2007-11-19 11:30:00,18.27,18.41,18.22,18.23,170400.0,18.27,18.41,18.22,18.23,170400.0
2007-11-19 12:00:00,18.23,18.34,18.18,18.34,87600.0,18.23,18.34,18.18,18.34,87600.0
2007-11-19 12:30:00,18.36,18.36,18.15,18.21,99800.0,18.36,18.36,18.15,18.21,99800.0
2007-11-19 13:00:00,18.22,18.33,18.18,18.33,93400.0,18.22,18.33,18.18,18.33,93400.0
2007-11-19 13:30:00,18.33,18.34,18.22,18.28,71200.0,18.33,18.34,18.22,18.28,71200.0
2007-11-19 14:00:00,18.28,18.47,18.25,18.47,93000.0,18.28,18.47,18.25,18.47,93000.0
2007-11-19 14:30:00,18.43,18.44,18.25,18.3,120200.0,18.43,18.44,18.25,18.3,120200.0
2007-11-19 15:00:00,18.31,18.35,18.23,18.28,127400.0,18.31,18.35,18.23,18.28,127400.0
2007-11-19 15:30:00,18.28,18.28,18.06,18.07,316800.0,18.28,18.28,18.06,18.07,316800.0
2007-11-20 09:30:00,18.01,18.18,17.79,18.11,170800.0,18.01,18.18,17.79,18.11,170800.0
2007-11-20 10:00:00,18.12,18.25,18.02,18.11,166000.0,18.12,18.25,18.02,18.11,166000.0
2007-11-20 10:30:00,18.11,18.25,18.05,18.18,124400.0,18.11,18.25,18.05,18.18,124400.0
2007-11-20 11:00:00,18.17,18.23,18.05,18.1,93400.0,18.17,18.23,18.05,18.1,93400.0
2007-11-20 11:30:00,18.11,18.14,18.04,18.04,59600.0,18.11,18.14,18.04,18.04,59600.0
2007-11-20 12:00:00,18.03,18.08,17.94,18.0,81600.0,18.03,18.08,17.94,18.0,81600.0
2007-11-20 12:30:00,17.99,17.99,17.76,17.83,126200.0,17.99,17.99,17.76,17.83,126200.0
2007-11-20 13:00:00,17.83,17.85,17.75,17.79,109800.0,17.83,17.85,17.75,17.79,109800.0
2007-11-20 13:30:00,17.78,17.88,17.77,17.83,199200.0,17.78,17.88,17.77,17.83,199200.0
2007-11-20 14:00:00,17.81,18.04,17.63,17.63,217600.0,17.81,18.04,17.63,17.63,217600.0
2007-11-20 14:30:00,17.63,17.73,17.57,17.65,138200.0,17.63,17.73,17.57,17.65,138200.0
2007-11-20 15:00:00,17.65,17.77,17.58,17.75,136600.0,17.65,17.77,17.58,17.75,136600.0
2007-11-20 15:30:00,17.77,17.88,17.7,17.75,232000.0,17.77,17.88,17.7,17.75,232000.0
2007-11-21 09:30:00,17.57,17.72,17.44,17.58,129600.0,17.57,17.72,17.44,17.58,129600.0
2007-11-21 10:00:00,17.55,17.67,17.47,17.6,102600.0,17.55,17.67,17.47,17.6,102600.0
2007-11-21 10:30:00,17.6,17.61,17.4,17.54,80000.0,17.6,17.61,17.4,17.54,80000.0
2007-11-21 11:00:00,17.53,17.61,17.47,17.57,75200.0,17.53,17.61,17.47,17.57,75200.0
2007-11-21 11:30:00,17.57,17.66,17.56,17.59,71400.0,17.57,17.66,17.56,17.59,71400.0
2007-11-21 12:00:00,17.6,17.68,17.6,17.6,68000.0,17.6,17.68,17.6,17.6,68000.0
2007-11-21 12:30:00,17.6,17.75,17.54,17.75,80400.0,17.6,17.75,17.54,17.75,80400.0
2007-11-21 13:00:00,17.75,17.76,17.63,17.63,58200.0,17.75,17.76,17.63,17.63,58200.0
2007-11-21 13:30:00,17.62,17.67,17.56,17.66,50400.0,17.62,17.67,17.56,17.66,50400.0
2007-11-21 14:00:00,17.66,17.69,17.6,17.67,63200.0,17.66,17.69,17.6,17.67,63200.0
2007-11-21 14:30:00,17.66,17.75,17.65,17.72,59400.0,17.66,17.75,17.65,17.72,59400.0
2007-11-21 15:00:00,17.74,17.75,17.55,17.56,63000.0,17.74,17.75,17.55,17.56,63000.0
2007-11-21 15:30:00,17.56,17.64,17.43,17.43,228000.0,17.56,17.64,17.43,17.43,228000.0
2007-11-23 09:30:00,17.56,17.75,17.5,17.75,103400.0,17.56,17.75,17.5,17.75,103400.0
2007-11-23 10:00:00,17.75,17.78,17.68,17.68,66200.0,17.75,17.78,17.68,17.68,66200.0
2007-11-23 10:30:00,17.68,17.68,17.57,17.61,48200.0,17.68,17.68,17.57,17.61,48200.0
2007-11-23 11:00:00,17.63,17.67,17.58,17.59,44800.0,17.63,17.67,17.58,17.59,44800.0
2007-11-23 11:30:00,17.6,17.72,17.57,17.71,49400.0,17.6,17.72,17.57,17.71,49400.0
2007-11-23 12:00:00,17.71,17.83,17.71,17.83,93800.0,17.71,17.83,17.71,17.83,93800.0
2007-11-23 12:30:00,17.83,17.88,17.73,17.77,77600.0,17.83,17.88,17.73,17.77,77600.0
2007-11-26 09:30:00,17.61,17.78,17.6,17.78,137800.0,17.61,17.78,17.6,17.78,137800.0
2007-11-26 10:00:00,17.78,17.88,17.73,17.73,109800.0,17.78,17.88,17.73,17.73,109800.0
2007-11-26 10:30:00,17.75,17.84,17.75,17.79,92600.0,17.75,17.84,17.75,17.79,92600.0
2007-11-26 11:00:00,17.79,17.83,17.73,17.74,93800.0,17.79,17.83,17.73,17.74,93800.0
2007-11-26 11:30:00,17.74,17.84,17.73,17.83,45200.0,17.74,17.84,17.73,17.83,45200.0
2007-11-26 12:00:00,17.83,17.88,17.79,17.88,47200.0,17.83,17.88,17.79,17.88,47200.0
2007-11-26 12:30:00,17.9,18.02,17.89,18.01,72400.0,17.9,18.02,17.89,18.01,72400.0
2007-11-26 13:00:00,18.01,18.03,17.95,18.0,94800.0,18.01,18.03,17.95,18.0,94800.0
2007-11-26 13:30:00,18.0,18.06,17.88,17.92,105000.0,18.0,18.06,17.88,17.92,105000.0
2007-11-26 14:00:00,17.92,18.04,17.91,17.91,70000.0,17.92,18.04,17.91,17.91,70000.0
2007-11-26 14:30:00,17.91,18.05,17.88,17.88,91600.0,17.91,18.05,17.88,17.88,91600.0
2007-11-26 15:00:00,17.88,17.88,17.74,17.75,130000.0,17.88,17.88,17.74,17.75,130000.0
2007-11-26 15:30:00,17.76,17.79,17.61,17.64,173400.0,17.76,17.79,17.61,17.64,173400.0
2007-11-27 09:30:00,17.83,17.84,17.62,17.77,41800.0,17.83,17.84,17.62,17.77,41800.0
2007-11-27 10:00:00,17.78,17.79,17.63,17.69,120800.0,17.78,17.79,17.63,17.69,120800.0
2007-11-27 10:30:00,17.68,17.73,17.66,17.72,80400.0,17.68,17.73,17.66,17.72,80400.0
2007-11-27 11:00:00,17.72,17.73,17.68,17.72,49000.0,17.72,17.73,17.68,17.72,49000.0
2007-11-27 11:30:00,17.71,17.84,17.71,17.76,55800.0,17.71,17.84,17.71,17.76,55800.0
2007-11-27 12:00:00,17.77,17.86,17.69,17.85,37800.0,17.77,17.86,17.69,17.85,37800.0
2007-11-27 12:30:00,17.86,18.0,17.86,17.91,72000.0,17.86,18.0,17.86,17.91,72000.0
2007-11-27 13:00:00,17.9,18.03,17.9,18.02,52600.0,17.9,18.03,17.9,18.02,52600.0
2007-11-27 13:30:00,18.02,18.03,17.87,17.9,55000.0,18.02,18.03,17.87,17.9,55000.0
2007-11-27 14:00:00,17.9,17.9,17.79,17.83,54200.0,17.9,17.9,17.79,17.83,54200.0
2007-11-27 14:30:00,17.81,17.93,17.8,17.93,120400.0,17.81,17.93,17.8,17.93,120400.0
2007-11-27 15:00:00,17.92,17.93,17.8,17.82,113400.0,17.92,17.93,17.8,17.82,113400.0
2007-11-27 15:30:00,17.82,17.97,17.77,17.93,142800.0,17.82,17.97,17.77,17.93,142800.0
2007-11-28 09:30:00,17.98,18.25,17.97,18.02,86000.0,17.98,18.25,17.97,18.02,86000.0
2007-11-28 10:00:00,18.02,18.5,18.02,18.48,168800.0,18.02,18.5,18.02,18.48,168800.0
2007-11-28 10:30:00,18.49,18.52,18.34,18.39,129400.0,18.49,18.52,18.34,18.39,129400.0
2007-11-28 11:00:00,18.4,18.52,18.4,18.48,123000.0,18.4,18.52,18.4,18.48,123000.0
2007-11-28 11:30:00,18.49,18.5,18.41,18.49,89400.0,18.49,18.5,18.41,18.49,89400.0
2007-11-28 12:00:00,18.5,18.63,18.43,18.63,117000.0,18.5,18.63,18.43,18.63,117000.0
2007-11-28 12:30:00,18.63,18.75,18.62,18.74,129600.0,18.63,18.75,18.62,18.74,129600.0
2007-11-28 13:00:00,18.74,18.74,18.49,18.5,76200.0,18.74,18.74,18.49,18.5,76200.0
2007-11-28 13:30:00,18.5,18.71,18.48,18.61,66200.0,18.5,18.71,18.48,18.61,66200.0
2007-11-28 14:00:00,18.62,18.75,18.5,18.53,99400.0,18.62,18.75,18.5,18.53,99400.0
2007-11-28 14:30:00,18.53,18.6,18.45,18.49,65400.0,18.53,18.6,18.45,18.49,65400.0
2007-11-28 15:00:00,18.49,18.64,18.43,18.62,100200.0,18.49,18.64,18.43,18.62,100200.0
2007-11-28 15:30:00,18.63,18.66,18.47,18.59,137600.0,18.63,18.66,18.47,18.59,137600.0
2007-11-29 09:30:00,18.47,18.76,18.43,18.59,69600.0,18.47,18.76,18.43,18.59,69600.0
2007-11-29 10:00:00,18.59,18.63,18.48,18.5,36200.0,18.59,18.63,18.48,18.5,36200.0
2007-11-29 10:30:00,18.49,18.53,18.45,18.52,25200.0,18.49,18.53,18.45,18.52,25200.0
2007-11-29 11:00:00,18.5,18.68,18.49,18.61,50400.0,18.5,18.68,18.49,18.61,50400.0
2007-11-29 11:30:00,18.61,18.68,18.52,18.56,68200.0,18.61,18.68,18.52,18.56,68200.0
2007-11-29 12:00:00,18.56,18.67,18.5,18.55,59200.0,18.56,18.67,18.5,18.55,59200.0
2007-11-29 12:30:00,18.56,18.56,18.48,18.5,28000.0,18.56,18.56,18.48,18.5,28000.0
2007-11-29 13:00:00,18.51,18.52,18.42,18.42,110800.0,18.51,18.52,18.42,18.42,110800.0
2007-11-29 13:30:00,18.43,18.47,18.39,18.4,48400.0,18.43,18.47,18.39,18.4,48400.0
2007-11-29 14:00:00,18.41,18.52,18.4,18.52,41200.0,18.41,18.52,18.4,18.52,41200.0
2007-11-29 14:30:00,18.53,18.54,18.46,18.46,32200.0,18.53,18.54,18.46,18.46,32200.0
2007-11-29 15:00:00,18.48,18.56,18.36,18.54,85800.0,18.48,18.56,18.36,18.54,85800.0
2007-11-29 15:30:00,18.54,18.54,18.38,18.44,59000.0,18.54,18.54,18.38,18.44,59000.0
2007-11-30 09:30:00,18.65,18.95,18.65,18.86,83600.0,18.65,18.95,18.65,18.86,83600.0
2007-11-30 10:00:00,18.86,18.92,18.83,18.9,70400.0,18.86,18.92,18.83,18.9,70400.0
2007-11-30 10:30:00,18.9,18.95,18.8,18.84,70400.0,18.9,18.95,18.8,18.84,70400.0
2007-11-30 11:00:00,18.84,18.84,18.61,18.7,60200.0,18.84,18.84,18.61,18.7,60200.0
2007-11-30 11:30:00,18.69,18.8,18.64,18.79,33800.0,18.69,18.8,18.64,18.79,33800.0
2007-11-30 12:00:00,18.79,18.79,18.64,18.68,28400.0,18.79,18.79,18.64,18.68,28400.0
2007-11-30 12:30:00,18.68,18.76,18.66,18.75,40400.0,18.68,18.76,18.66,18.75,40400.0
2007-11-30 13:00:00,18.76,18.76,18.65,18.68,48600.0,18.76,18.76,18.65,18.68,48600.0
2007-11-30 13:30:00,18.68,18.71,18.61,18.61,46200.0,18.68,18.71,18.61,18.61,46200.0
2007-11-30 14:00:00,18.61,18.65,18.56,18.64,77200.0,18.61,18.65,18.56,18.64,77200.0
2007-11-30 14:30:00,18.64,18.65,18.51,18.55,101400.0,18.64,18.65,18.51,18.55,101400.0
2007-11-30 15:00:00,18.55,18.57,18.44,18.55,95800.0,18.55,18.57,18.44,18.55,95800.0
2007-11-30 15:30:00,18.54,18.59,18.45,18.57,128600.0,18.54,18.59,18.45,18.57,128600.0
2007-12-03 09:30:00,18.46,18.55,18.43,18.48,79600.0,18.46,18.55,18.43,18.48,79600.0
2007-12-03 10:00:00,18.46,18.75,18.4,18.72,104200.0,18.46,18.75,18.4,18.72,104200.0
2007-12-03 10:30:00,18.72,18.75,18.61,18.75,104600.0,18.72,18.75,18.61,18.75,104600.0
2007-12-03 11:00:00,18.75,18.75,18.65,18.74,132800.0,18.75,18.75,18.65,18.74,132800.0
2007-12-03 11:30:00,18.74,18.75,18.68,18.75,159200.0,18.74,18.75,18.68,18.75,159200.0
2007-12-03 12:00:00,18.75,18.82,18.75,18.81,50800.0,18.75,18.82,18.75,18.81,50800.0
2007-12-03 12:30:00,18.8,18.81,18.77,18.78,39400.0,18.8,18.81,18.77,18.78,39400.0
2007-12-03 13:00:00,18.78,18.81,18.75,18.79,40000.0,18.78,18.81,18.75,18.79,40000.0
2007-12-03 13:30:00,18.79,18.8,18.71,18.74,45000.0,18.79,18.8,18.71,18.74,45000.0
2007-12-03 14:00:00,18.74,18.75,18.67,18.69,44200.0,18.74,18.75,18.67,18.69,44200.0
2007-12-03 14:30:00,18.68,18.75,18.66,18.75,42000.0,18.68,18.75,18.66,18.75,42000.0
2007-12-03 15:00:00,18.74,18.77,18.61,18.77,88800.0,18.74,18.77,18.61,18.77,88800.0
2007-12-03 15:30:00,18.75,18.77,18.63,18.66,117000.0,18.75,18.77,18.63,18.66,117000.0
2007-12-04 09:30:00,18.73,18.82,18.59,18.8,90000.0,18.73,18.82,18.59,18.8,90000.0
2007-12-04 10:00:00,18.79,18.84,18.73,18.82,87600.0,18.79,18.84,18.73,18.82,87600.0
2007-12-04 10:30:00,18.85,18.88,18.62,18.62,73200.0,18.85,18.88,18.62,18.62,73200.0
2007-12-04 11:00:00,18.61,18.63,18.5,18.53,64400.0,18.61,18.63,18.5,18.53,64400.0
2007-12-04 11:30:00,18.53,18.54,18.43,18.47,31800.0,18.53,18.54,18.43,18.47,31800.0
2007-12-04 12:00:00,18.48,18.48,18.44,18.48,46200.0,18.48,18.48,18.44,18.48,46200.0
2007-12-04 12:30:00,18.48,18.5,18.4,18.49,43600.0,18.48,18.5,18.4,18.49,43600.0
2007-12-04 13:00:00,18.49,18.5,18.33,18.36,49800.0,18.49,18.5,18.33,18.36,49800.0
2007-12-04 13:30:00,18.35,18.48,18.34,18.47,32000.0,18.35,18.48,18.34,18.47,32000.0
2007-12-04 14:00:00,18.46,18.46,18.35,18.43,27000.0,18.46,18.46,18.35,18.43,27000.0
2007-12-04 14:30:00,18.43,18.48,18.43,18.48,17200.0,18.43,18.48,18.43,18.48,17200.0
2007-12-04 15:00:00,18.48,18.52,18.45,18.5,69000.0,18.48,18.52,18.45,18.5,69000.0
2007-12-04 15:30:00,18.5,18.51,18.38,18.43,75000.0,18.5,18.51,18.38,18.43,75000.0
2007-12-05 09:30:00,18.5,18.68,18.46,18.62,60800.0,18.5,18.68,18.46,18.62,60800.0
2007-12-05 10:00:00,18.63,18.7,18.58,18.69,57400.0,18.63,18.7,18.58,18.69,57400.0
2007-12-05 10:30:00,18.69,18.79,18.69,18.78,44600.0,18.69,18.79,18.69,18.78,44600.0
2007-12-05 11:00:00,18.79,18.81,18.71,18.81,26800.0,18.79,18.81,18.71,18.81,26800.0
2007-12-05 11:30:00,18.81,18.83,18.75,18.76,47200.0,18.81,18.83,18.75,18.76,47200.0
2007-12-05 12:00:00,18.76,18.77,18.6,18.7,37400.0,18.76,18.77,18.6,18.7,37400.0
2007-12-05 12:30:00,18.72,18.75,18.7,18.74,31800.0,18.72,18.75,18.7,18.74,31800.0
2007-12-05 13:00:00,18.73,18.76,18.67,18.75,22000.0,18.73,18.76,18.67,18.75,22000.0
2007-12-05 13:30:00,18.75,18.86,18.75,18.81,50400.0,18.75,18.86,18.75,18.81,50400.0
2007-12-05 14:00:00,18.81,18.86,18.76,18.76,31600.0,18.81,18.86,18.76,18.76,31600.0
2007-12-05 14:30:00,18.77,18.81,18.67,18.71,37600.0,18.77,18.81,18.67,18.71,37600.0
2007-12-05 15:00:00,18.73,18.79,18.71,18.75,23800.0,18.73,18.79,18.71,18.75,23800.0
2007-12-05 15:30:00,18.75,18.83,18.71,18.79,97400.0,18.75,18.83,18.71,18.79,97400.0
2007-12-06 09:30:00,18.91,19.16,18.86,18.98,108400.0,18.91,19.16,18.86,18.98,108400.0
2007-12-06 10:00:00,19.02,19.05,18.88,19.0,32200.0,19.02,19.05,18.88,19.0,32200.0
2007-12-06 10:30:00,19.01,19.02,18.82,18.87,62600.0,19.01,19.02,18.82,18.87,62600.0
2007-12-06 11:00:00,18.87,18.94,18.81,18.93,54000.0,18.87,18.94,18.81,18.93,54000.0
2007-12-06 11:30:00,18.92,18.95,18.86,18.92,114600.0,18.92,18.95,18.86,18.92,114600.0
2007-12-06 12:00:00,18.92,18.93,18.86,18.89,37800.0,18.92,18.93,18.86,18.89,37800.0
2007-12-06 12:30:00,18.91,18.92,18.85,18.86,36800.0,18.91,18.92,18.85,18.86,36800.0
2007-12-06 13:00:00,18.85,19.46,18.85,19.11,556000.0,18.85,19.46,18.85,19.11,556000.0
2007-12-06 13:30:00,19.1,19.11,18.96,19.02,109800.0,19.1,19.11,18.96,19.02,109800.0
2007-12-06 14:00:00,19.04,19.16,19.03,19.16,54200.0,19.04,19.16,19.03,19.16,54200.0
2007-12-06 14:30:00,19.17,19.31,19.17,19.22,70000.0,19.17,19.31,19.17,19.22,70000.0
2007-12-06 15:00:00,19.23,19.36,19.21,19.34,85000.0,19.23,19.36,19.21,19.34,85000.0
2007-12-06 15:30:00,19.34,19.45,19.28,19.39,166200.0,19.34,19.45,19.28,19.39,166200.0
2007-12-07 09:30:00,19.38,19.39,19.12,19.17,53800.0,19.38,19.39,19.12,19.17,53800.0
2007-12-07 10:00:00,19.17,19.25,19.14,19.17,50800.0,19.17,19.25,19.14,19.17,50800.0
2007-12-07 10:30:00,19.15,19.18,19.07,19.09,44000.0,19.15,19.18,19.07,19.09,44000.0
2007-12-07 11:00:00,19.08,19.11,19.02,19.08,52000.0,19.08,19.11,19.02,19.08,52000.0
2007-12-07 11:30:00,19.09,19.3,19.08,19.21,27600.0,19.09,19.3,19.08,19.21,27600.0
2007-12-07 12:00:00,19.18,19.27,19.18,19.21,35800.0,19.18,19.27,19.18,19.21,35800.0
2007-12-07 12:30:00,19.2,19.2,19.13,19.13,17600.0,19.2,19.2,19.13,19.13,17600.0
2007-12-07 13:00:00,19.13,19.14,19.1,19.13,15800.0,19.13,19.14,19.1,19.13,15800.0
2007-12-07 13:30:00,19.13,19.14,19.04,19.04,46600.0,19.13,19.14,19.04,19.04,46600.0
2007-12-07 14:00:00,19.04,19.09,19.03,19.08,53600.0,19.04,19.09,19.03,19.08,53600.0
2007-12-07 14:30:00,19.09,19.24,19.08,19.23,28800.0,19.09,19.24,19.08,19.23,28800.0
2007-12-07 15:00:00,19.22,19.29,19.2,19.25,72800.0,19.22,19.29,19.2,19.25,72800.0
2007-12-07 15:30:00,19.25,19.25,19.08,19.17,159200.0,19.25,19.25,19.08,19.17,159200.0
2007-12-10 09:30:00,19.34,19.34,19.11,19.13,35600.0,19.34,19.34,19.11,19.13,35600.0
2007-12-10 10:00:00,19.14,19.15,18.92,18.93,81200.0,19.14,19.15,18.92,18.93,81200.0
2007-12-10 10:30:00,18.93,19.03,18.93,19.03,74200.0,18.93,19.03,18.93,19.03,74200.0
2007-12-10 11:00:00,19.02,19.03,18.96,18.97,51400.0,19.02,19.03,18.96,18.97,51400.0
2007-12-10 11:30:00,18.97,19.0,18.89,18.92,74600.0,18.97,19.0,18.89,18.92,74600.0
2007-12-10 12:00:00,18.92,18.97,18.91,18.94,34200.0,18.92,18.97,18.91,18.94,34200.0
2007-12-10 12:30:00,18.94,18.95,18.93,18.93,33600.0,18.94,18.95,18.93,18.93,33600.0
2007-12-10 13:00:00,18.93,18.95,18.89,18.92,37200.0,18.93,18.95,18.89,18.92,37200.0
2007-12-10 13:30:00,18.92,18.93,18.82,18.83,57000.0,18.92,18.93,18.82,18.83,57000.0
2007-12-10 14:00:00,18.82,18.83,18.72,18.75,116400.0,18.82,18.83,18.72,18.75,116400.0
2007-12-10 14:30:00,18.75,18.75,18.6,18.68,122600.0,18.75,18.75,18.6,18.68,122600.0
2007-12-10 15:00:00,18.67,18.68,18.59,18.6,148600.0,18.67,18.68,18.59,18.6,148600.0
2007-12-10 15:30:00,18.6,18.61,18.36,18.4,454200.0,18.6,18.61,18.36,18.4,454200.0
2007-12-11 09:30:00,18.38,18.54,18.36,18.36,70000.0,18.38,18.54,18.36,18.36,70000.0
2007-12-11 10:00:00,18.36,18.44,18.18,18.2,112600.0,18.36,18.44,18.18,18.2,112600.0
2007-12-11 10:30:00,18.21,18.23,18.02,18.03,120800.0,18.21,18.23,18.02,18.03,120800.0
2007-12-11 11:00:00,18.03,18.1,18.02,18.04,103600.0,18.03,18.1,18.02,18.04,103600.0
2007-12-11 11:30:00,18.05,18.08,17.91,17.93,137600.0,18.05,18.08,17.91,17.93,137600.0
2007-12-11 12:00:00,17.93,17.96,17.78,17.89,222800.0,17.93,17.96,17.78,17.89,222800.0
2007-12-11 12:30:00,17.89,17.9,17.85,17.89,118000.0,17.89,17.9,17.85,17.89,118000.0
2007-12-11 13:00:00,17.9,17.9,17.63,17.63,253800.0,17.9,17.9,17.63,17.63,253800.0
2007-12-11 13:30:00,17.64,17.65,17.47,17.61,280400.0,17.64,17.65,17.47,17.61,280400.0
2007-12-11 14:00:00,17.61,17.65,17.33,17.52,205200.0,17.61,17.65,17.33,17.52,205200.0
2007-12-11 14:30:00,17.53,17.55,17.41,17.5,189200.0,17.53,17.55,17.41,17.5,189200.0
2007-12-11 15:00:00,17.5,17.5,17.28,17.35,308800.0,17.5,17.5,17.28,17.35,308800.0
2007-12-11 15:30:00,17.35,17.41,17.22,17.25,356200.0,17.35,17.41,17.22,17.25,356200.0
2007-12-12 09:30:00,17.4,17.68,17.39,17.43,221400.0,17.4,17.68,17.39,17.43,221400.0
2007-12-12 10:00:00,17.43,17.43,17.29,17.33,175200.0,17.43,17.43,17.29,17.33,175200.0
2007-12-12 10:30:00,17.33,17.33,17.07,17.07,217200.0,17.33,17.33,17.07,17.07,217200.0
2007-12-12 11:00:00,17.06,17.11,16.89,16.92,345400.0,17.06,17.11,16.89,16.92,345400.0
2007-12-12 11:30:00,16.93,16.95,16.81,16.92,205600.0,16.93,16.95,16.81,16.92,205600.0
2007-12-12 12:00:00,16.92,17.0,16.8,16.93,225400.0,16.92,17.0,16.8,16.93,225400.0
2007-12-12 12:30:00,16.93,16.94,16.75,16.86,319000.0,16.93,16.94,16.75,16.86,319000.0
2007-12-12 13:00:00,16.86,16.86,16.75,16.75,203200.0,16.86,16.86,16.75,16.75,203200.0
2007-12-12 13:30:00,16.74,16.76,16.6,16.62,295400.0,16.74,16.76,16.6,16.62,295400.0
2007-12-12 14:00:00,16.62,16.63,16.43,16.47,461000.0,16.62,16.63,16.43,16.47,461000.0
2007-12-12 14:30:00,16.46,16.57,16.42,16.48,442800.0,16.46,16.57,16.42,16.48,442800.0
2007-12-12 15:00:00,16.48,16.56,16.45,16.47,380400.0,16.48,16.56,16.45,16.47,380400.0
2007-12-12 15:30:00,16.47,16.52,16.36,16.4,1137600.0,16.47,16.52,16.36,16.4,1137600.0
2007-12-13 09:30:00,16.37,16.38,15.86,15.88,712200.0,16.37,16.38,15.86,15.88,712200.0
2007-12-13 10:00:00,15.88,16.03,15.87,15.96,609400.0,15.88,16.03,15.87,15.96,609400.0
2007-12-13 10:30:00,15.94,16.04,15.86,15.96,884000.0,15.94,16.04,15.86,15.96,884000.0
2007-12-13 11:00:00,15.96,16.05,15.92,16.05,326800.0,15.96,16.05,15.92,16.05,326800.0
2007-12-13 11:30:00,16.05,16.15,16.0,16.13,165600.0,16.05,16.15,16.0,16.13,165600.0
2007-12-13 12:00:00,16.13,16.17,16.0,16.06,326200.0,16.13,16.17,16.0,16.06,326200.0
2007-12-13 12:30:00,16.07,16.11,15.93,15.93,266400.0,16.07,16.11,15.93,15.93,266400.0
2007-12-13 13:00:00,15.95,16.07,15.89,16.02,323800.0,15.95,16.07,15.89,16.02,323800.0
2007-12-13 13:30:00,16.03,16.03,15.99,16.03,215800.0,16.03,16.03,15.99,16.03,215800.0
2007-12-13 14:00:00,16.03,16.21,16.03,16.2,494400.0,16.03,16.21,16.03,16.2,494400.0
2007-12-13 14:30:00,16.2,16.2,16.05,16.1,381800.0,16.2,16.2,16.05,16.1,381800.0
2007-12-13 15:00:00,16.1,16.15,16.08,16.11,230200.0,16.1,16.15,16.08,16.11,230200.0
2007-12-13 15:30:00,16.11,16.17,16.06,16.08,1129400.0,16.11,16.17,16.06,16.08,1129400.0
2007-12-14 09:30:00,16.03,16.11,15.86,15.95,282800.0,16.03,16.11,15.86,15.95,282800.0
2007-12-14 10:00:00,15.96,16.06,15.93,16.03,254800.0,15.96,16.06,15.93,16.03,254800.0
2007-12-14 10:30:00,16.02,16.03,15.99,16.0,211800.0,16.02,16.03,15.99,16.0,211800.0
2007-12-14 11:00:00,15.99,16.02,15.98,15.98,197800.0,15.99,16.02,15.98,15.98,197800.0
2007-12-14 11:30:00,15.98,16.05,15.97,16.02,193200.0,15.98,16.05,15.97,16.02,193200.0
2007-12-14 12:00:00,16.02,16.06,15.94,15.99,138400.0,16.02,16.06,15.94,15.99,138400.0
2007-12-14 12:30:00,15.99,15.99,15.9,15.99,93200.0,15.99,15.99,15.9,15.99,93200.0
2007-12-14 13:00:00,15.99,15.99,15.95,15.97,65000.0,15.99,15.99,15.95,15.97,65000.0
2007-12-14 13:30:00,15.97,15.99,15.94,15.96,124600.0,15.97,15.99,15.94,15.96,124600.0
2007-12-14 14:00:00,15.96,15.97,15.91,15.96,111800.0,15.96,15.97,15.91,15.96,111800.0
2007-12-14 14:30:00,15.95,15.99,15.92,15.92,104600.0,15.95,15.99,15.92,15.92,104600.0
2007-12-14 15:00:00,15.92,15.93,15.81,15.85,211800.0,15.92,15.93,15.81,15.85,211800.0
2007-12-14 15:30:00,15.85,15.89,15.79,15.8,306800.0,15.85,15.89,15.79,15.8,306800.0
2007-12-17 09:30:00,15.73,15.76,15.46,15.55,160400.0,15.73,15.76,15.46,15.55,160400.0
2007-12-17 10:00:00,15.56,15.6,15.44,15.47,117800.0,15.56,15.6,15.44,15.47,117800.0
2007-12-17 10:30:00,15.45,15.52,15.42,15.51,69800.0,15.45,15.52,15.42,15.51,69800.0
2007-12-17 11:00:00,15.51,15.56,15.47,15.47,212400.0,15.51,15.56,15.47,15.47,212400.0
2007-12-17 11:30:00,15.47,15.53,15.44,15.44,93800.0,15.47,15.53,15.44,15.44,93800.0
2007-12-17 12:00:00,15.46,15.54,15.44,15.49,93000.0,15.46,15.54,15.44,15.49,93000.0
2007-12-17 12:30:00,15.49,15.54,15.4,15.48,76800.0,15.49,15.54,15.4,15.48,76800.0
2007-12-17 13:00:00,15.47,15.5,15.4,15.42,88200.0,15.47,15.5,15.4,15.42,88200.0
2007-12-17 13:30:00,15.41,15.45,15.34,15.38,64600.0,15.41,15.45,15.34,15.38,64600.0
2007-12-17 14:00:00,15.39,15.4,15.35,15.4,76800.0,15.39,15.4,15.35,15.4,76800.0
2007-12-17 14:30:00,15.4,15.46,15.31,15.34,92600.0,15.4,15.46,15.31,15.34,92600.0
2007-12-17 15:00:00,15.34,15.36,15.26,15.31,156400.0,15.34,15.36,15.26,15.31,156400.0
2007-12-17 15:30:00,15.3,15.43,15.2,15.21,302200.0,15.3,15.43,15.2,15.21,302200.0
2007-12-18 09:30:00,15.35,15.51,15.23,15.44,278600.0,15.35,15.51,15.23,15.44,278600.0
2007-12-18 10:00:00,15.44,15.61,15.43,15.49,407000.0,15.44,15.61,15.43,15.49,407000.0
2007-12-18 10:30:00,15.5,15.51,15.48,15.5,323200.0,15.5,15.51,15.48,15.5,323200.0
2007-12-18 11:00:00,15.5,15.57,15.49,15.54,121000.0,15.5,15.57,15.49,15.54,121000.0
2007-12-18 11:30:00,15.54,15.57,15.5,15.5,233200.0,15.54,15.57,15.5,15.5,233200.0
2007-12-18 12:00:00,15.49,15.54,15.49,15.52,190800.0,15.49,15.54,15.49,15.52,190800.0
2007-12-18 12:30:00,15.52,15.58,15.52,15.58,185600.0,15.52,15.58,15.52,15.58,185600.0
2007-12-18 13:00:00,15.58,15.74,15.57,15.7,139000.0,15.58,15.74,15.57,15.7,139000.0
2007-12-18 13:30:00,15.7,15.71,15.64,15.69,124800.0,15.7,15.71,15.64,15.69,124800.0
2007-12-18 14:00:00,15.69,15.84,15.69,15.81,233200.0,15.69,15.84,15.69,15.81,233200.0
2007-12-18 14:30:00,15.81,15.84,15.76,15.83,199600.0,15.81,15.84,15.76,15.83,199600.0
2007-12-18 15:00:00,15.83,15.9,15.75,15.9,172200.0,15.83,15.9,15.75,15.9,172200.0
2007-12-18 15:30:00,15.88,15.91,15.79,15.82,383200.0,15.88,15.91,15.79,15.82,383200.0
2007-12-19 09:30:00,15.79,16.07,15.79,15.96,188200.0,15.79,16.07,15.79,15.96,188200.0
2007-12-19 10:00:00,15.96,16.06,15.92,15.97,125000.0,15.96,16.06,15.92,15.97,125000.0
2007-12-19 10:30:00,15.97,15.99,15.94,15.95,203600.0,15.97,15.99,15.94,15.95,203600.0
2007-12-19 11:00:00,15.96,15.99,15.9,15.93,260600.0,15.96,15.99,15.9,15.93,260600.0
2007-12-19 11:30:00,15.93,16.0,15.91,15.97,142600.0,15.93,16.0,15.91,15.97,142600.0
2007-12-19 12:00:00,15.97,16.0,15.93,15.95,150400.0,15.97,16.0,15.93,15.95,150400.0
2007-12-19 12:30:00,15.94,15.95,15.87,15.88,129000.0,15.94,15.95,15.87,15.88,129000.0
2007-12-19 13:00:00,15.87,15.87,15.76,15.79,138600.0,15.87,15.87,15.76,15.79,138600.0
2007-12-19 13:30:00,15.79,15.88,15.78,15.79,119800.0,15.79,15.88,15.78,15.79,119800.0
2007-12-19 14:00:00,15.8,15.87,15.79,15.83,110000.0,15.8,15.87,15.79,15.83,110000.0
2007-12-19 14:30:00,15.82,15.97,15.82,15.93,152800.0,15.82,15.97,15.82,15.93,152800.0
2007-12-19 15:00:00,15.93,15.93,15.85,15.88,192000.0,15.93,15.93,15.85,15.88,192000.0
2007-12-19 15:30:00,15.87,15.91,15.72,15.75,199200.0,15.87,15.91,15.72,15.75,199200.0
2007-12-20 09:30:00,15.76,15.81,15.6,15.64,432000.0,15.76,15.81,15.6,15.64,432000.0
2007-12-20 10:00:00,15.64,15.77,15.62,15.7,70400.0,15.64,15.77,15.62,15.7,70400.0
2007-12-20 10:30:00,15.7,15.78,15.68,15.76,274600.0,15.7,15.78,15.68,15.76,274600.0
2007-12-20 11:00:00,15.74,15.77,15.7,15.72,139800.0,15.74,15.77,15.7,15.72,139800.0
2007-12-20 11:30:00,15.72,15.73,15.67,15.7,64400.0,15.72,15.73,15.67,15.7,64400.0
2007-12-20 12:00:00,15.69,15.71,15.65,15.69,55000.0,15.69,15.71,15.65,15.69,55000.0
2007-12-20 12:30:00,15.69,15.7,15.61,15.67,41000.0,15.69,15.7,15.61,15.67,41000.0
2007-12-20 13:00:00,15.66,15.81,15.64,15.77,196400.0,15.66,15.81,15.64,15.77,196400.0
2007-12-20 13:30:00,15.77,15.85,15.76,15.82,101400.0,15.77,15.85,15.76,15.82,101400.0
2007-12-20 14:00:00,15.82,15.83,15.78,15.81,76800.0,15.82,15.83,15.78,15.81,76800.0
2007-12-20 14:30:00,15.81,15.88,15.79,15.82,40600.0,15.81,15.88,15.79,15.82,40600.0
2007-12-20 15:00:00,15.82,15.86,15.76,15.76,62400.0,15.82,15.86,15.76,15.76,62400.0
2007-12-20 15:30:00,15.76,15.86,15.74,15.78,182400.0,15.76,15.86,15.74,15.78,182400.0
2007-12-21 09:30:00,15.81,15.97,15.79,15.83,157800.0,15.81,15.97,15.79,15.83,157800.0
2007-12-21 10:00:00,15.83,15.85,15.69,15.7,135000.0,15.83,15.85,15.69,15.7,135000.0
2007-12-21 10:30:00,15.7,15.75,15.68,15.71,102600.0,15.7,15.75,15.68,15.71,102600.0
2007-12-21 11:00:00,15.69,15.71,15.66,15.67,114400.0,15.69,15.71,15.66,15.67,114400.0
2007-12-21 11:30:00,15.67,15.77,15.64,15.74,94800.0,15.67,15.77,15.64,15.74,94800.0
2007-12-21 12:00:00,15.74,15.76,15.67,15.69,56000.0,15.74,15.76,15.67,15.69,56000.0
2007-12-21 12:30:00,15.69,15.74,15.68,15.69,40200.0,15.69,15.74,15.68,15.69,40200.0
2007-12-21 13:00:00,15.7,15.73,15.68,15.72,49400.0,15.7,15.73,15.68,15.72,49400.0
2007-12-21 13:30:00,15.72,15.72,15.66,15.68,79000.0,15.72,15.72,15.66,15.68,79000.0
2007-12-21 14:00:00,15.67,15.69,15.62,15.62,148200.0,15.67,15.69,15.62,15.62,148200.0
2007-12-21 14:30:00,15.62,15.63,15.61,15.63,83200.0,15.62,15.63,15.61,15.63,83200.0
2007-12-21 15:00:00,15.62,15.63,15.59,15.63,91800.0,15.62,15.63,15.59,15.63,91800.0
2007-12-21 15:30:00,15.63,15.64,15.52,15.54,323800.0,15.63,15.64,15.52,15.54,323800.0
2007-12-24 09:30:00,15.53,15.9,15.53,15.86,117200.0,15.53,15.9,15.53,15.86,117200.0
2007-12-24 10:00:00,15.86,15.94,15.85,15.9,64600.0,15.86,15.94,15.85,15.9,64600.0
2007-12-24 10:30:00,15.88,15.9,15.86,15.88,63000.0,15.88,15.9,15.86,15.88,63000.0
2007-12-24 11:00:00,15.88,15.92,15.87,15.89,64600.0,15.88,15.92,15.87,15.89,64600.0
2007-12-24 11:30:00,15.88,15.96,15.88,15.95,61400.0,15.88,15.96,15.88,15.95,61400.0
2007-12-24 12:00:00,15.95,16.02,15.94,16.02,71400.0,15.95,16.02,15.94,16.02,71400.0
2007-12-24 12:30:00,16.02,16.08,15.97,16.07,110400.0,16.02,16.08,15.97,16.07,110400.0
2007-12-24 13:00:00,16.07,16.07,15.9,15.9,43000.0,16.07,16.07,15.9,15.9,43000.0
2007-12-24 13:30:00,15.9,15.9,15.9,15.9,0.0,15.9,15.9,15.9,15.9,0.0
2007-12-24 14:00:00,15.9,15.9,15.9,15.9,0.0,15.9,15.9,15.9,15.9,0.0
2007-12-24 14:30:00,15.9,15.9,15.9,15.9,0.0,15.9,15.9,15.9,15.9,0.0
2007-12-24 15:00:00,15.9,15.9,15.9,15.9,0.0,15.9,15.9,15.9,15.9,0.0
2007-12-24 15:30:00,15.9,15.9,15.9,15.9,0.0,15.9,15.9,15.9,15.9,0.0
2007-12-26 09:30:00,15.9,15.97,15.71,15.72,67200.0,15.9,15.97,15.71,15.72,67200.0
2007-12-26 10:00:00,15.74,15.81,15.72,15.8,63600.0,15.74,15.81,15.72,15.8,63600.0
2007-12-26 10:30:00,15.8,15.8,15.69,15.72,59200.0,15.8,15.8,15.69,15.72,59200.0
2007-12-26 11:00:00,15.72,15.73,15.6,15.6,57800.0,15.72,15.73,15.6,15.6,57800.0
2007-12-26 11:30:00,15.6,15.84,15.59,15.69,329600.0,15.6,15.84,15.59,15.69,329600.0
2007-12-26 12:00:00,15.7,15.84,15.69,15.82,91800.0,15.7,15.84,15.69,15.82,91800.0
2007-12-26 12:30:00,15.81,15.88,15.79,15.81,136200.0,15.81,15.88,15.79,15.81,136200.0
2007-12-26 13:00:00,15.8,15.8,15.74,15.76,76800.0,15.8,15.8,15.74,15.76,76800.0
2007-12-26 13:30:00,15.76,15.79,15.74,15.76,67400.0,15.76,15.79,15.74,15.76,67400.0
2007-12-26 14:00:00,15.76,15.77,15.74,15.74,56600.0,15.76,15.77,15.74,15.74,56600.0
2007-12-26 14:30:00,15.76,15.76,15.72,15.75,73000.0,15.76,15.76,15.72,15.75,73000.0
2007-12-26 15:00:00,15.75,15.77,15.7,15.73,81400.0,15.75,15.77,15.7,15.73,81400.0
2007-12-26 15:30:00,15.73,15.77,15.71,15.71,173000.0,15.73,15.77,15.71,15.71,173000.0
2007-12-27 09:30:00,15.69,15.74,15.67,15.67,55800.0,15.69,15.74,15.67,15.67,55800.0
2007-12-27 10:00:00,15.67,15.72,15.64,15.71,46600.0,15.67,15.72,15.64,15.71,46600.0
2007-12-27 10:30:00,15.71,15.72,15.6,15.6,59600.0,15.71,15.72,15.6,15.6,59600.0
2007-12-27 11:00:00,15.61,15.62,15.45,15.47,69800.0,15.61,15.62,15.45,15.47,69800.0
2007-12-27 11:30:00,15.47,15.53,15.44,15.49,65800.0,15.47,15.53,15.44,15.49,65800.0
2007-12-27 12:00:00,15.48,15.49,15.39,15.4,77400.0,15.48,15.49,15.39,15.4,77400.0
2007-12-27 12:30:00,15.4,15.4,15.34,15.35,106800.0,15.4,15.4,15.34,15.35,106800.0
2007-12-27 13:00:00,15.34,15.37,15.31,15.35,109000.0,15.34,15.37,15.31,15.35,109000.0
2007-12-27 13:30:00,15.36,15.36,15.35,15.35,70600.0,15.36,15.36,15.35,15.35,70600.0
2007-12-27 14:00:00,15.35,15.49,15.35,15.49,106800.0,15.35,15.49,15.35,15.49,106800.0
2007-12-27 14:30:00,15.49,15.5,15.46,15.49,61800.0,15.49,15.5,15.46,15.49,61800.0
2007-12-27 15:00:00,15.49,15.51,15.47,15.49,86600.0,15.49,15.51,15.47,15.49,86600.0
2007-12-27 15:30:00,15.49,15.49,15.38,15.38,125400.0,15.49,15.49,15.38,15.38,125400.0
2007-12-28 09:30:00,15.36,15.55,15.36,15.47,77600.0,15.36,15.55,15.36,15.47,77600.0
2007-12-28 10:00:00,15.44,15.46,15.3,15.41,68200.0,15.44,15.46,15.3,15.41,68200.0
2007-12-28 10:30:00,15.42,15.55,15.38,15.5,61000.0,15.42,15.55,15.38,15.5,61000.0
2007-12-28 11:00:00,15.52,15.53,15.45,15.45,83400.0,15.52,15.53,15.45,15.45,83400.0
2007-12-28 11:30:00,15.45,15.47,15.37,15.42,61400.0,15.45,15.47,15.37,15.42,61400.0
2007-12-28 12:00:00,15.42,15.46,15.37,15.38,26400.0,15.42,15.46,15.37,15.38,26400.0
2007-12-28 12:30:00,15.38,15.45,15.37,15.44,61200.0,15.38,15.45,15.37,15.44,61200.0
2007-12-28 13:00:00,15.44,15.46,15.37,15.44,22800.0,15.44,15.46,15.37,15.44,22800.0
2007-12-28 13:30:00,15.45,15.46,15.4,15.46,50600.0,15.45,15.46,15.4,15.46,50600.0
2007-12-28 14:00:00,15.45,15.46,15.39,15.4,27400.0,15.45,15.46,15.39,15.4,27400.0
2007-12-28 14:30:00,15.4,15.44,15.37,15.38,29800.0,15.4,15.44,15.37,15.38,29800.0
2007-12-28 15:00:00,15.38,15.45,15.38,15.43,42000.0,15.38,15.45,15.38,15.43,42000.0
2007-12-28 15:30:00,15.43,15.43,15.26,15.35,206600.0,15.43,15.43,15.26,15.35,206600.0
2007-12-31 09:30:00,15.26,15.31,15.15,15.15,86200.0,15.26,15.31,15.15,15.15,86200.0
2007-12-31 10:00:00,15.2,15.22,15.12,15.13,41200.0,15.2,15.22,15.12,15.13,41200.0
2007-12-31 10:30:00,15.13,15.18,15.11,15.13,46400.0,15.13,15.18,15.11,15.13,46400.0
2007-12-31 11:00:00,15.13,15.21,15.1,15.2,72800.0,15.13,15.21,15.1,15.2,72800.0
2007-12-31 11:30:00,15.2,15.25,15.18,15.19,65000.0,15.2,15.25,15.18,15.19,65000.0
2007-12-31 12:00:00,15.19,15.22,15.18,15.2,77000.0,15.19,15.22,15.18,15.2,77000.0
2007-12-31 12:30:00,15.19,15.22,15.13,15.19,69000.0,15.19,15.22,15.13,15.19,69000.0
2007-12-31 13:00:00,15.2,15.22,15.19,15.21,72400.0,15.2,15.22,15.19,15.21,72400.0
2007-12-31 13:30:00,15.2,15.22,15.16,15.19,26600.0,15.2,15.22,15.16,15.19,26600.0
2007-12-31 14:00:00,15.18,15.24,15.13,15.22,83400.0,15.18,15.24,15.13,15.22,83400.0
2007-12-31 14:30:00,15.21,15.26,15.15,15.26,72200.0,15.21,15.26,15.15,15.26,72200.0
2007-12-31 15:00:00,15.26,15.31,15.2,15.29,155400.0,15.26,15.31,15.2,15.29,155400.0
2007-12-31 15:30:00,15.28,15.29,15.12,15.12,219400.0,15.28,15.29,15.12,15.12,219400.0
2008-01-02 09:30:00,15.27,15.42,15.2,15.31,210600.0,15.27,15.42,15.2,15.31,210600.0
2008-01-02 10:00:00,15.3,15.3,15.13,15.21,172400.0,15.3,15.3,15.13,15.21,172400.0
2008-01-02 10:30:00,15.21,15.21,15.04,15.05,140000.0,15.21,15.21,15.04,15.05,140000.0
2008-01-02 11:00:00,15.04,15.1,14.86,14.96,294000.0,15.04,15.1,14.86,14.96,294000.0
2008-01-02 11:30:00,14.96,14.96,14.8,14.88,103400.0,14.96,14.96,14.8,14.88,103400.0
2008-01-02 12:00:00,14.88,14.88,14.78,14.84,86600.0,14.88,14.88,14.78,14.84,86600.0
2008-01-02 12:30:00,14.84,14.88,14.79,14.81,177400.0,14.84,14.88,14.79,14.81,177400.0
2008-01-02 13:00:00,14.81,14.87,14.79,14.79,56400.0,14.81,14.87,14.79,14.79,56400.0
2008-01-02 13:30:00,14.79,14.86,14.79,14.8,120800.0,14.79,14.86,14.79,14.8,120800.0
2008-01-02 14:00:00,14.8,14.85,14.78,14.84,242600.0,14.8,14.85,14.78,14.84,242600.0
2008-01-02 14:30:00,14.83,14.84,14.71,14.77,184000.0,14.83,14.84,14.71,14.77,184000.0
2008-01-02 15:00:00,14.77,14.85,14.77,14.81,408800.0,14.77,14.85,14.77,14.81,408800.0
2008-01-02 15:30:00,14.8,14.87,14.76,14.84,605600.0,14.8,14.87,14.76,14.84,605600.0
2008-01-03 09:30:00,14.77,14.9,14.77,14.77,218600.0,14.77,14.9,14.77,14.77,218600.0
2008-01-03 10:00:00,14.77,14.79,14.74,14.79,330400.0,14.77,14.79,14.74,14.79,330400.0
2008-01-03 10:30:00,14.78,14.79,14.69,14.71,229000.0,14.78,14.79,14.69,14.71,229000.0
2008-01-03 11:00:00,14.71,14.76,14.71,14.76,159200.0,14.71,14.76,14.71,14.76,159200.0
2008-01-03 11:30:00,14.76,14.79,14.73,14.76,98400.0,14.76,14.79,14.73,14.76,98400.0
2008-01-03 12:00:00,14.76,14.83,14.76,14.82,111200.0,14.76,14.83,14.76,14.82,111200.0
2008-01-03 12:30:00,14.83,14.83,14.69,14.72,109600.0,14.83,14.83,14.69,14.72,109600.0
2008-01-03 13:00:00,14.72,14.72,14.61,14.63,98800.0,14.72,14.72,14.61,14.63,98800.0
2008-01-03 13:30:00,14.63,14.74,14.63,14.72,94400.0,14.63,14.74,14.63,14.72,94400.0
2008-01-03 14:00:00,14.72,14.81,14.72,14.8,135400.0,14.72,14.81,14.72,14.8,135400.0
2008-01-03 14:30:00,14.79,14.88,14.79,14.84,146800.0,14.79,14.88,14.79,14.84,146800.0
2008-01-03 15:00:00,14.84,14.86,14.69,14.69,120000.0,14.84,14.86,14.69,14.69,120000.0
2008-01-03 15:30:00,14.7,14.81,14.69,14.81,203600.0,14.7,14.81,14.69,14.81,203600.0
2008-01-04 09:30:00,14.63,14.75,14.54,14.6,204200.0,14.63,14.75,14.54,14.6,204200.0
2008-01-04 10:00:00,14.6,14.67,14.37,14.38,151800.0,14.6,14.67,14.37,14.38,151800.0
2008-01-04 10:30:00,14.38,14.39,14.12,14.15,270400.0,14.38,14.39,14.12,14.15,270400.0
2008-01-04 11:00:00,14.15,14.3,14.13,14.3,153800.0,14.15,14.3,14.13,14.3,153800.0
2008-01-04 11:30:00,14.3,14.31,14.2,14.22,78400.0,14.3,14.31,14.2,14.22,78400.0
2008-01-04 12:00:00,14.23,14.29,14.15,14.15,122400.0,14.23,14.29,14.15,14.15,122400.0
2008-01-04 12:30:00,14.16,14.19,14.06,14.1,131000.0,14.16,14.19,14.06,14.1,131000.0
2008-01-04 13:00:00,14.1,14.11,14.02,14.04,112000.0,14.1,14.11,14.02,14.04,112000.0
2008-01-04 13:30:00,14.04,14.04,13.9,14.02,146400.0,14.04,14.04,13.9,14.02,146400.0
2008-01-04 14:00:00,14.0,14.02,13.9,13.94,237200.0,14.0,14.02,13.9,13.94,237200.0
2008-01-04 14:30:00,13.95,13.97,13.88,13.91,158800.0,13.95,13.97,13.88,13.91,158800.0
2008-01-04 15:00:00,13.92,13.99,13.86,13.88,216600.0,13.92,13.99,13.86,13.88,216600.0
2008-01-04 15:30:00,13.9,13.9,13.75,13.8,393200.0,13.9,13.9,13.75,13.8,393200.0
2008-01-07 09:30:00,13.68,14.0,13.68,13.78,234800.0,13.68,14.0,13.68,13.78,234800.0
2008-01-07 10:00:00,13.78,13.78,13.52,13.58,280800.0,13.78,13.78,13.52,13.58,280800.0
2008-01-07 10:30:00,13.58,13.58,13.44,13.49,286800.0,13.58,13.58,13.44,13.49,286800.0
2008-01-07 11:00:00,13.49,13.52,13.11,13.47,288800.0,13.49,13.52,13.11,13.47,288800.0
2008-01-07 11:30:00,13.47,13.61,13.45,13.49,149800.0,13.47,13.61,13.45,13.49,149800.0
2008-01-07 12:00:00,13.48,13.65,13.47,13.61,326400.0,13.48,13.65,13.47,13.61,326400.0
2008-01-07 12:30:00,13.62,13.7,13.56,13.59,446800.0,13.62,13.7,13.56,13.59,446800.0
2008-01-07 13:00:00,13.58,13.59,13.47,13.5,217000.0,13.58,13.59,13.47,13.5,217000.0
2008-01-07 13:30:00,13.51,13.57,13.38,13.4,385000.0,13.51,13.57,13.38,13.4,385000.0
2008-01-07 14:00:00,13.4,13.5,13.31,13.49,259200.0,13.4,13.5,13.31,13.49,259200.0
2008-01-07 14:30:00,13.49,13.5,13.41,13.45,140000.0,13.49,13.5,13.41,13.45,140000.0
2008-01-07 15:00:00,13.45,13.47,13.27,13.33,187000.0,13.45,13.47,13.27,13.33,187000.0
2008-01-07 15:30:00,13.33,13.46,13.27,13.38,339200.0,13.33,13.46,13.27,13.38,339200.0
2008-01-08 09:30:00,13.35,13.55,13.04,13.51,319800.0,13.35,13.55,13.04,13.51,319800.0
2008-01-08 10:00:00,13.49,13.56,13.45,13.46,208800.0,13.49,13.56,13.45,13.46,208800.0
2008-01-08 10:30:00,13.46,13.49,13.42,13.44,181600.0,13.46,13.49,13.42,13.44,181600.0
2008-01-08 11:00:00,13.44,13.44,13.31,13.4,118200.0,13.44,13.44,13.31,13.4,118200.0
2008-01-08 11:30:00,13.4,13.49,13.25,13.44,216200.0,13.4,13.49,13.25,13.44,216200.0
2008-01-08 12:00:00,13.43,13.47,13.4,13.42,192800.0,13.43,13.47,13.4,13.42,192800.0
2008-01-08 12:30:00,13.43,13.47,13.36,13.47,131400.0,13.43,13.47,13.36,13.47,131400.0
2008-01-08 13:00:00,13.47,13.53,13.42,13.51,152000.0,13.47,13.53,13.42,13.51,152000.0
2008-01-08 13:30:00,13.51,13.63,13.51,13.63,128200.0,13.51,13.63,13.51,13.63,128200.0
2008-01-08 14:00:00,13.62,13.62,13.54,13.55,159400.0,13.62,13.62,13.54,13.55,159400.0
2008-01-08 14:30:00,13.55,13.57,13.4,13.4,163400.0,13.55,13.57,13.4,13.4,163400.0
2008-01-08 15:00:00,13.4,13.42,13.22,13.26,199200.0,13.4,13.42,13.22,13.26,199200.0
2008-01-08 15:30:00,13.27,13.38,13.12,13.12,192600.0,13.27,13.38,13.12,13.12,192600.0
2008-01-09 09:30:00,13.09,13.47,13.08,13.36,190200.0,13.09,13.47,13.08,13.36,190200.0
2008-01-09 10:00:00,13.36,13.53,13.35,13.5,164000.0,13.36,13.53,13.35,13.5,164000.0
2008-01-09 10:30:00,13.5,13.51,13.38,13.41,219800.0,13.5,13.51,13.38,13.41,219800.0
2008-01-09 11:00:00,13.41,13.46,13.4,13.45,160800.0,13.41,13.46,13.4,13.45,160800.0
2008-01-09 11:30:00,13.44,13.45,13.37,13.4,191200.0,13.44,13.45,13.37,13.4,191200.0
2008-01-09 12:00:00,13.4,13.42,13.35,13.38,232800.0,13.4,13.42,13.35,13.38,232800.0
2008-01-09 12:30:00,13.38,13.45,13.33,13.45,107200.0,13.38,13.45,13.33,13.45,107200.0
2008-01-09 13:00:00,13.46,13.47,13.42,13.43,135400.0,13.46,13.47,13.42,13.43,135400.0
2008-01-09 13:30:00,13.42,13.45,13.33,13.33,162000.0,13.42,13.45,13.33,13.33,162000.0
2008-01-09 14:00:00,13.33,13.35,13.21,13.25,138200.0,13.33,13.35,13.21,13.25,138200.0
2008-01-09 14:30:00,13.25,13.42,13.22,13.4,155800.0,13.25,13.42,13.22,13.4,155800.0
2008-01-09 15:00:00,13.41,13.58,13.4,13.53,159600.0,13.41,13.58,13.4,13.53,159600.0
2008-01-09 15:30:00,13.54,13.74,13.42,13.68,693400.0,13.54,13.74,13.42,13.68,693400.0
2008-01-10 09:30:00,13.71,13.8,13.51,13.58,163400.0,13.71,13.8,13.51,13.58,163400.0
2008-01-10 10:00:00,13.56,13.63,13.47,13.52,110200.0,13.56,13.63,13.47,13.52,110200.0
2008-01-10 10:30:00,13.52,13.62,13.51,13.56,104800.0,13.52,13.62,13.51,13.56,104800.0
2008-01-10 11:00:00,13.54,13.55,13.45,13.54,85800.0,13.54,13.55,13.45,13.54,85800.0
2008-01-10 11:30:00,13.55,13.55,13.46,13.47,117600.0,13.55,13.55,13.46,13.47,117600.0
2008-01-10 12:00:00,13.49,13.67,13.49,13.57,122000.0,13.49,13.67,13.49,13.57,122000.0
2008-01-10 12:30:00,13.58,13.63,13.53,13.55,106800.0,13.58,13.63,13.53,13.55,106800.0
2008-01-10 13:00:00,13.55,13.65,13.54,13.63,188400.0,13.55,13.65,13.54,13.63,188400.0
2008-01-10 13:30:00,13.62,13.65,13.5,13.64,144800.0,13.62,13.65,13.5,13.64,144800.0
2008-01-10 14:00:00,13.63,13.64,13.55,13.57,154800.0,13.63,13.64,13.55,13.57,154800.0
2008-01-10 14:30:00,13.59,13.67,13.45,13.67,215800.0,13.59,13.67,13.45,13.67,215800.0
2008-01-10 15:00:00,13.65,13.8,13.65,13.77,159600.0,13.65,13.8,13.65,13.77,159600.0
2008-01-10 15:30:00,13.73,13.77,13.59,13.65,325400.0,13.73,13.77,13.59,13.65,325400.0
2008-01-11 09:30:00,13.49,13.55,13.27,13.31,96400.0,13.49,13.55,13.27,13.31,96400.0
2008-01-11 10:00:00,13.31,13.41,13.24,13.38,57600.0,13.31,13.41,13.24,13.38,57600.0
2008-01-11 10:30:00,13.37,13.41,13.32,13.4,257400.0,13.37,13.41,13.32,13.4,257400.0
2008-01-11 11:00:00,13.38,13.38,13.28,13.3,179000.0,13.38,13.38,13.28,13.3,179000.0
2008-01-11 11:30:00,13.3,13.36,13.29,13.33,50000.0,13.3,13.36,13.29,13.33,50000.0
2008-01-11 12:00:00,13.33,13.34,13.26,13.31,154200.0,13.33,13.34,13.26,13.31,154200.0
2008-01-11 12:30:00,13.29,13.29,13.2,13.24,140400.0,13.29,13.29,13.2,13.24,140400.0
2008-01-11 13:00:00,13.24,13.25,13.2,13.2,62200.0,13.24,13.25,13.2,13.2,62200.0
2008-01-11 13:30:00,13.2,13.27,13.2,13.22,68800.0,13.2,13.27,13.2,13.22,68800.0
2008-01-11 14:00:00,13.22,13.25,13.15,13.17,87400.0,13.22,13.25,13.15,13.17,87400.0
2008-01-11 14:30:00,13.18,13.23,13.11,13.13,79400.0,13.18,13.23,13.11,13.13,79400.0
2008-01-11 15:00:00,13.13,13.13,12.94,13.0,361800.0,13.13,13.13,12.94,13.0,361800.0
2008-01-11 15:30:00,13.0,13.01,12.83,12.83,805200.0,13.0,13.01,12.83,12.83,805200.0
2008-01-14 09:30:00,13.01,13.27,12.88,13.2,483600.0,13.01,13.27,12.88,13.2,483600.0
2008-01-14 10:00:00,13.2,13.23,13.12,13.2,255800.0,13.2,13.23,13.12,13.2,255800.0
2008-01-14 10:30:00,13.2,13.46,13.2,13.44,225200.0,13.2,13.46,13.2,13.44,225200.0
2008-01-14 11:00:00,13.45,13.55,13.42,13.55,152400.0,13.45,13.55,13.42,13.55,152400.0
2008-01-14 11:30:00,13.56,13.61,13.38,13.59,171600.0,13.56,13.61,13.38,13.59,171600.0
2008-01-14 12:00:00,13.58,13.6,13.47,13.47,136200.0,13.58,13.6,13.47,13.47,136200.0
2008-01-14 12:30:00,13.46,13.46,13.4,13.41,117200.0,13.46,13.46,13.4,13.41,117200.0
2008-01-14 13:00:00,13.42,13.45,13.38,13.4,123600.0,13.42,13.45,13.38,13.4,123600.0
2008-01-14 13:30:00,13.4,13.4,13.37,13.4,122000.0,13.4,13.4,13.37,13.4,122000.0
2008-01-14 14:00:00,13.4,13.43,13.33,13.36,148800.0,13.4,13.43,13.33,13.36,148800.0
2008-01-14 14:30:00,13.37,13.41,13.33,13.41,206000.0,13.37,13.41,13.33,13.41,206000.0
2008-01-14 15:00:00,13.41,13.47,13.37,13.43,99200.0,13.41,13.47,13.37,13.43,99200.0
2008-01-14 15:30:00,13.44,13.47,13.34,13.34,261200.0,13.44,13.47,13.34,13.34,261200.0
2008-01-15 09:30:00,13.16,13.33,13.09,13.18,90400.0,13.16,13.33,13.09,13.18,90400.0
2008-01-15 10:00:00,13.17,13.2,12.89,12.94,164800.0,13.17,13.2,12.89,12.94,164800.0
2008-01-15 10:30:00,12.94,12.96,12.8,12.88,170400.0,12.94,12.96,12.8,12.88,170400.0
2008-01-15 11:00:00,12.89,12.99,12.8,12.85,152000.0,12.89,12.99,12.8,12.85,152000.0
2008-01-15 11:30:00,12.85,12.93,12.84,12.9,149800.0,12.85,12.93,12.84,12.9,149800.0
2008-01-15 12:00:00,12.9,12.94,12.87,12.88,93400.0,12.9,12.94,12.87,12.88,93400.0
2008-01-15 12:30:00,12.88,12.92,12.84,12.91,101000.0,12.88,12.92,12.84,12.91,101000.0
2008-01-15 13:00:00,12.92,13.01,12.92,12.95,147400.0,12.92,13.01,12.92,12.95,147400.0
2008-01-15 13:30:00,12.95,12.95,12.81,12.86,118800.0,12.95,12.95,12.81,12.86,118800.0
2008-01-15 14:00:00,12.87,12.89,12.82,12.87,235000.0,12.87,12.89,12.82,12.87,235000.0
2008-01-15 14:30:00,12.86,12.94,12.84,12.9,184600.0,12.86,12.94,12.84,12.9,184600.0
2008-01-15 15:00:00,12.9,12.99,12.87,12.97,262000.0,12.9,12.99,12.87,12.97,262000.0
2008-01-15 15:30:00,12.97,13.07,12.95,13.01,441200.0,12.97,13.07,12.95,13.01,441200.0
2008-01-16 09:30:00,12.88,13.08,12.82,12.88,81000.0,12.88,13.08,12.82,12.88,81000.0
2008-01-16 10:00:00,12.89,13.01,12.67,12.72,178000.0,12.89,13.01,12.67,12.72,178000.0
2008-01-16 10:30:00,12.74,12.78,12.52,12.55,182600.0,12.74,12.78,12.52,12.55,182600.0
2008-01-16 11:00:00,12.54,12.6,12.5,12.59,203200.0,12.54,12.6,12.5,12.59,203200.0
2008-01-16 11:30:00,12.59,12.59,12.44,12.51,159400.0,12.59,12.59,12.44,12.51,159400.0
2008-01-16 12:00:00,12.51,12.53,12.42,12.5,194400.0,12.51,12.53,12.42,12.5,194400.0
2008-01-16 12:30:00,12.51,12.52,12.38,12.4,243800.0,12.51,12.52,12.38,12.4,243800.0
2008-01-16 13:00:00,12.4,12.45,12.37,12.38,154200.0,12.4,12.45,12.37,12.38,154200.0
2008-01-16 13:30:00,12.37,12.38,12.27,12.28,209000.0,12.37,12.38,12.27,12.28,209000.0
2008-01-16 14:00:00,12.28,12.45,12.24,12.44,201200.0,12.28,12.45,12.24,12.44,201200.0
2008-01-16 14:30:00,12.44,12.52,12.44,12.44,280000.0,12.44,12.52,12.44,12.44,280000.0
2008-01-16 15:00:00,12.43,12.55,12.43,12.53,182200.0,12.43,12.55,12.43,12.53,182200.0
2008-01-16 15:30:00,12.54,12.55,12.36,12.38,273400.0,12.54,12.55,12.36,12.38,273400.0
2008-01-17 09:30:00,12.51,13.04,12.51,12.87,761000.0,12.51,13.04,12.51,12.87,761000.0
2008-01-17 10:00:00,12.87,12.88,12.55,12.59,266800.0,12.87,12.88,12.55,12.59,266800.0
2008-01-17 10:30:00,12.6,12.6,12.39,12.41,273000.0,12.6,12.6,12.39,12.41,273000.0
2008-01-17 11:00:00,12.42,12.52,12.41,12.43,175000.0,12.42,12.52,12.41,12.43,175000.0
2008-01-17 11:30:00,12.44,12.49,12.34,12.37,179400.0,12.44,12.49,12.34,12.37,179400.0
2008-01-17 12:00:00,12.37,12.38,12.09,12.13,242200.0,12.37,12.38,12.09,12.13,242200.0
2008-01-17 12:30:00,12.13,12.15,11.98,12.04,347200.0,12.13,12.15,11.98,12.04,347200.0
2008-01-17 13:00:00,12.04,12.22,11.92,12.22,258400.0,12.04,12.22,11.92,12.22,258400.0
2008-01-17 13:30:00,12.22,12.3,12.13,12.14,179200.0,12.22,12.3,12.13,12.14,179200.0
2008-01-17 14:00:00,12.15,12.18,12.03,12.08,151400.0,12.15,12.18,12.03,12.08,151400.0
2008-01-17 14:30:00,12.08,12.09,11.99,12.01,170400.0,12.08,12.09,11.99,12.01,170400.0
2008-01-17 15:00:00,12.02,12.08,11.94,11.97,210800.0,12.02,12.08,11.94,11.97,210800.0
2008-01-17 15:30:00,11.97,12.03,11.9,11.97,337000.0,11.97,12.03,11.9,11.97,337000.0
2008-01-18 09:30:00,12.0,12.47,12.0,12.38,320800.0,12.0,12.47,12.0,12.38,320800.0
2008-01-18 10:00:00,12.38,12.47,12.28,12.4,257600.0,12.38,12.47,12.28,12.4,257600.0
2008-01-18 10:30:00,12.4,12.46,12.34,12.34,473400.0,12.4,12.46,12.34,12.34,473400.0
2008-01-18 11:00:00,12.35,12.37,12.12,12.15,173000.0,12.35,12.37,12.12,12.15,173000.0
2008-01-18 11:30:00,12.13,12.26,11.94,11.99,152800.0,12.13,12.26,11.94,11.99,152800.0
2008-01-18 12:00:00,12.0,12.22,11.99,12.2,321400.0,12.0,12.22,11.99,12.2,321400.0
2008-01-18 12:30:00,12.2,12.31,12.15,12.28,232600.0,12.2,12.31,12.15,12.28,232600.0
2008-01-18 13:00:00,12.26,12.4,12.26,12.33,191000.0,12.26,12.4,12.26,12.33,191000.0
2008-01-18 13:30:00,12.33,12.45,12.31,12.44,165600.0,12.33,12.45,12.31,12.44,165600.0
2008-01-18 14:00:00,12.43,12.45,12.21,12.25,174800.0,12.43,12.45,12.21,12.25,174800.0
2008-01-18 14:30:00,12.26,12.3,12.19,12.29,134200.0,12.26,12.3,12.19,12.29,134200.0
2008-01-18 15:00:00,12.29,12.31,12.22,12.27,144200.0,12.29,12.31,12.22,12.27,144200.0
2008-01-18 15:30:00,12.26,12.44,12.26,12.4,502600.0,12.26,12.44,12.26,12.4,502600.0
2008-01-22 09:30:00,11.46,11.52,11.26,11.41,191400.0,11.46,11.52,11.26,11.41,191400.0
2008-01-22 10:00:00,11.44,12.61,11.43,12.58,406000.0,11.44,12.61,11.43,12.58,406000.0
2008-01-22 10:30:00,12.56,12.76,12.42,12.47,557400.0,12.56,12.76,12.42,12.47,557400.0
2008-01-22 11:00:00,12.47,12.61,12.36,12.42,365600.0,12.47,12.61,12.36,12.42,365600.0
2008-01-22 11:30:00,12.42,12.42,12.22,12.29,303200.0,12.42,12.42,12.22,12.29,303200.0
2008-01-22 12:00:00,12.3,12.52,12.26,12.34,202400.0,12.3,12.52,12.26,12.34,202400.0
2008-01-22 12:30:00,12.33,12.45,12.23,12.24,187000.0,12.33,12.45,12.23,12.24,187000.0
2008-01-22 13:00:00,12.24,12.34,12.22,12.24,244400.0,12.24,12.34,12.22,12.24,244400.0
2008-01-22 13:30:00,12.24,12.34,12.22,12.31,205200.0,12.24,12.34,12.22,12.31,205200.0
2008-01-22 14:00:00,12.31,12.31,12.13,12.15,286600.0,12.31,12.31,12.13,12.15,286600.0
2008-01-22 14:30:00,12.15,12.15,12.11,12.13,228000.0,12.15,12.15,12.11,12.13,228000.0
2008-01-22 15:00:00,12.13,12.15,12.04,12.15,372800.0,12.13,12.15,12.04,12.15,372800.0
2008-01-22 15:30:00,12.15,12.27,12.14,12.2,520600.0,12.15,12.27,12.14,12.2,520600.0
2008-01-23 09:30:00,11.81,11.85,11.66,11.66,231200.0,11.81,11.85,11.66,11.66,231200.0
2008-01-23 10:00:00,11.66,11.69,11.51,11.52,426800.0,11.66,11.69,11.51,11.52,426800.0
2008-01-23 10:30:00,11.52,11.53,11.22,11.35,342400.0,11.52,11.53,11.22,11.35,342400.0
2008-01-23 11:00:00,11.36,11.36,11.15,11.3,211000.0,11.36,11.36,11.15,11.3,211000.0
2008-01-23 11:30:00,11.29,11.29,11.18,11.24,210000.0,11.29,11.29,11.18,11.24,210000.0
2008-01-23 12:00:00,11.22,11.24,10.95,11.0,296600.0,11.22,11.24,10.95,11.0,296600.0
2008-01-23 12:30:00,11.0,11.03,10.74,10.9,352400.0,11.0,11.03,10.74,10.9,352400.0
2008-01-23 13:00:00,10.89,11.15,10.87,11.13,272800.0,10.89,11.15,10.87,11.13,272800.0
2008-01-23 13:30:00,11.12,11.31,11.08,11.26,229200.0,11.12,11.31,11.08,11.26,229200.0
2008-01-23 14:00:00,11.27,11.3,11.21,11.27,193200.0,11.27,11.3,11.21,11.27,193200.0
2008-01-23 14:30:00,11.27,11.46,11.25,11.46,343600.0,11.27,11.46,11.25,11.46,343600.0
2008-01-23 15:00:00,11.45,11.65,11.42,11.6,524800.0,11.45,11.65,11.42,11.6,524800.0
2008-01-23 15:30:00,11.61,12.02,11.61,11.93,894800.0,11.61,12.02,11.61,11.93,894800.0
2008-01-24 09:30:00,14.06,15.0,14.06,14.97,1238000.0,14.06,15.0,14.06,14.97,1238000.0
2008-01-24 10:00:00,14.97,15.21,14.83,14.87,1126600.0,14.97,15.21,14.83,14.87,1126600.0
2008-01-24 10:30:00,14.87,14.9,14.75,14.8,540000.0,14.87,14.9,14.75,14.8,540000.0
2008-01-24 11:00:00,14.8,14.82,14.42,14.63,894600.0,14.8,14.82,14.42,14.63,894600.0
2008-01-24 11:30:00,14.63,14.67,14.35,14.37,471400.0,14.63,14.67,14.35,14.37,471400.0
2008-01-24 12:00:00,14.37,14.38,14.1,14.37,337400.0,14.37,14.38,14.1,14.37,337400.0
2008-01-24 12:30:00,14.38,14.54,14.34,14.5,402400.0,14.38,14.54,14.34,14.5,402400.0
2008-01-24 13:00:00,14.49,14.5,14.41,14.42,304600.0,14.49,14.5,14.41,14.42,304600.0
2008-01-24 13:30:00,14.4,14.52,14.4,14.47,268800.0,14.4,14.52,14.4,14.47,268800.0
2008-01-24 14:00:00,14.49,14.75,14.47,14.75,364200.0,14.49,14.75,14.47,14.75,364200.0
2008-01-24 14:30:00,14.75,14.85,14.72,14.76,501800.0,14.75,14.85,14.72,14.76,501800.0
2008-01-24 15:00:00,14.76,14.88,14.75,14.84,305600.0,14.76,14.88,14.75,14.84,305600.0
2008-01-24 15:30:00,14.85,14.93,14.7,14.9,540200.0,14.85,14.93,14.7,14.9,540200.0
2008-01-25 09:30:00,15.0,15.13,14.8,15.08,698400.0,15.0,15.13,14.8,15.08,698400.0
2008-01-25 10:00:00,15.1,15.1,14.95,15.01,149400.0,15.1,15.1,14.95,15.01,149400.0
2008-01-25 10:30:00,15.0,15.01,14.76,14.78,219400.0,15.0,15.01,14.76,14.78,219400.0
2008-01-25 11:00:00,14.78,14.82,14.56,14.59,313800.0,14.78,14.82,14.56,14.59,313800.0
2008-01-25 11:30:00,14.59,14.81,14.59,14.72,122200.0,14.59,14.81,14.59,14.72,122200.0
2008-01-25 12:00:00,14.72,14.73,14.61,14.62,107200.0,14.72,14.73,14.61,14.62,107200.0
2008-01-25 12:30:00,14.62,14.68,14.6,14.65,228600.0,14.62,14.68,14.6,14.65,228600.0
2008-01-25 13:00:00,14.65,14.77,14.62,14.74,219000.0,14.65,14.77,14.62,14.74,219000.0
2008-01-25 13:30:00,14.76,14.76,14.56,14.61,218200.0,14.76,14.76,14.56,14.61,218200.0
2008-01-25 14:00:00,14.6,14.61,14.5,14.54,163800.0,14.6,14.61,14.5,14.54,163800.0
2008-01-25 14:30:00,14.53,14.55,14.49,14.51,214400.0,14.53,14.55,14.49,14.51,214400.0
2008-01-25 15:00:00,14.5,14.65,14.38,14.57,276600.0,14.5,14.65,14.38,14.57,276600.0
2008-01-25 15:30:00,14.58,14.6,14.39,14.56,326000.0,14.58,14.6,14.39,14.56,326000.0
2008-01-28 09:30:00,14.56,14.92,14.53,14.83,265600.0,14.56,14.92,14.53,14.83,265600.0
2008-01-28 10:00:00,14.81,14.94,14.73,14.89,250800.0,14.81,14.94,14.73,14.89,250800.0
2008-01-28 10:30:00,14.91,14.97,14.83,14.88,235400.0,14.91,14.97,14.83,14.88,235400.0
2008-01-28 11:00:00,14.87,15.0,14.84,14.9,209200.0,14.87,15.0,14.84,14.9,209200.0
2008-01-28 11:30:00,14.9,14.96,14.84,14.88,118200.0,14.9,14.96,14.84,14.88,118200.0
2008-01-28 12:00:00,14.88,14.93,14.85,14.9,86600.0,14.88,14.93,14.85,14.9,86600.0
2008-01-28 12:30:00,14.88,14.95,14.87,14.9,129600.0,14.88,14.95,14.87,14.9,129600.0
2008-01-28 13:00:00,14.9,14.94,14.88,14.92,108200.0,14.9,14.94,14.88,14.92,108200.0
2008-01-28 13:30:00,14.92,14.97,14.87,14.95,70000.0,14.92,14.97,14.87,14.95,70000.0
2008-01-28 14:00:00,14.94,14.98,14.94,14.94,120400.0,14.94,14.98,14.94,14.94,120400.0
2008-01-28 14:30:00,14.95,15.02,14.95,14.99,112200.0,14.95,15.02,14.95,14.99,112200.0
2008-01-28 15:00:00,15.0,15.06,14.94,14.97,308600.0,15.0,15.06,14.94,14.97,308600.0
2008-01-28 15:30:00,14.97,15.13,14.95,15.13,297800.0,14.97,15.13,14.95,15.13,297800.0
2008-01-29 09:30:00,15.15,15.49,14.95,14.97,178600.0,15.15,15.49,14.95,14.97,178600.0
2008-01-29 10:00:00,14.98,15.31,14.96,15.21,270400.0,14.98,15.31,14.96,15.21,270400.0
2008-01-29 10:30:00,15.2,15.2,15.0,15.01,108800.0,15.2,15.2,15.0,15.01,108800.0
2008-01-29 11:00:00,15.01,15.15,14.93,15.01,143200.0,15.01,15.15,14.93,15.01,143200.0
2008-01-29 11:30:00,15.01,15.02,14.83,14.88,117400.0,15.01,15.02,14.83,14.88,117400.0
2008-01-29 12:00:00,14.9,14.99,14.84,14.84,176800.0,14.9,14.99,14.84,14.84,176800.0
2008-01-29 12:30:00,14.85,14.92,14.76,14.81,133400.0,14.85,14.92,14.76,14.81,133400.0
2008-01-29 13:00:00,14.81,14.85,14.67,14.8,102200.0,14.81,14.85,14.67,14.8,102200.0
2008-01-29 13:30:00,14.8,14.8,14.63,14.63,79600.0,14.8,14.8,14.63,14.63,79600.0
2008-01-29 14:00:00,14.63,14.75,14.55,14.61,209600.0,14.63,14.75,14.55,14.61,209600.0
2008-01-29 14:30:00,14.62,14.63,14.51,14.51,181400.0,14.62,14.63,14.51,14.51,181400.0
2008-01-29 15:00:00,14.51,14.63,14.51,14.58,202400.0,14.51,14.63,14.51,14.58,202400.0
2008-01-29 15:30:00,14.58,14.65,14.47,14.55,435400.0,14.58,14.65,14.47,14.55,435400.0
2008-01-30 09:30:00,13.59,13.59,13.1,13.49,640800.0,13.59,13.59,13.1,13.49,640800.0
2008-01-30 10:00:00,13.49,13.92,13.38,13.61,534800.0,13.49,13.92,13.38,13.61,534800.0
2008-01-30 10:30:00,13.61,13.79,13.61,13.74,300400.0,13.61,13.79,13.61,13.74,300400.0
2008-01-30 11:00:00,13.74,13.75,13.58,13.62,218200.0,13.74,13.75,13.58,13.62,218200.0
2008-01-30 11:30:00,13.59,13.64,13.58,13.63,304200.0,13.59,13.64,13.58,13.63,304200.0
2008-01-30 12:00:00,13.63,13.65,13.5,13.5,253400.0,13.63,13.65,13.5,13.5,253400.0
2008-01-30 12:30:00,13.5,13.54,13.49,13.5,594200.0,13.5,13.54,13.49,13.5,594200.0
2008-01-30 13:00:00,13.51,13.51,13.47,13.51,208200.0,13.51,13.51,13.47,13.51,208200.0
2008-01-30 13:30:00,13.5,13.5,13.43,13.45,395000.0,13.5,13.5,13.43,13.45,395000.0
2008-01-30 14:00:00,13.46,13.68,13.44,13.5,369600.0,13.46,13.68,13.44,13.5,369600.0
2008-01-30 14:30:00,13.5,13.61,13.47,13.54,378200.0,13.5,13.61,13.47,13.54,378200.0
2008-01-30 15:00:00,13.56,13.68,13.49,13.51,263200.0,13.56,13.68,13.49,13.51,263200.0
2008-01-30 15:30:00,13.51,13.53,13.28,13.31,578200.0,13.51,13.53,13.28,13.31,578200.0
2008-01-31 09:30:00,13.15,13.15,12.75,12.86,285000.0,13.15,13.15,12.75,12.86,285000.0
2008-01-31 10:00:00,12.85,13.04,12.85,12.97,204200.0,12.85,13.04,12.85,12.97,204200.0
2008-01-31 10:30:00,12.97,13.02,12.88,13.01,133000.0,12.97,13.02,12.88,13.01,133000.0
2008-01-31 11:00:00,13.01,13.23,12.99,13.19,269000.0,13.01,13.23,12.99,13.19,269000.0
2008-01-31 11:30:00,13.18,13.26,13.12,13.14,122600.0,13.18,13.26,13.12,13.14,122600.0
2008-01-31 12:00:00,13.17,13.21,13.06,13.18,93800.0,13.17,13.21,13.06,13.18,93800.0
2008-01-31 12:30:00,13.18,13.18,13.1,13.13,137800.0,13.18,13.18,13.1,13.13,137800.0
2008-01-31 13:00:00,13.12,13.15,13.08,13.15,115200.0,13.12,13.15,13.08,13.15,115200.0
2008-01-31 13:30:00,13.15,13.18,13.09,13.16,208800.0,13.15,13.18,13.09,13.16,208800.0
2008-01-31 14:00:00,13.15,13.18,13.15,13.17,143600.0,13.15,13.18,13.15,13.17,143600.0
2008-01-31 14:30:00,13.17,13.22,13.16,13.19,150400.0,13.17,13.22,13.16,13.19,150400.0
2008-01-31 15:00:00,13.2,13.26,13.18,13.22,203400.0,13.2,13.26,13.18,13.22,203400.0
2008-01-31 15:30:00,13.22,13.38,13.17,13.22,414600.0,13.22,13.38,13.17,13.22,414600.0
2008-02-01 09:30:00,12.94,13.62,12.84,13.58,322600.0,12.94,13.62,12.84,13.58,322600.0
2008-02-01 10:00:00,13.6,13.83,13.59,13.76,270600.0,13.6,13.83,13.59,13.76,270600.0
2008-02-01 10:30:00,13.76,13.77,13.43,13.43,237600.0,13.76,13.77,13.43,13.43,237600.0
2008-02-01 11:00:00,13.44,13.73,13.38,13.73,190600.0,13.44,13.73,13.38,13.73,190600.0
2008-02-01 11:30:00,13.73,13.85,13.67,13.81,141200.0,13.73,13.85,13.67,13.81,141200.0
2008-02-01 12:00:00,13.81,13.81,13.48,13.53,106800.0,13.81,13.81,13.48,13.53,106800.0
2008-02-01 12:30:00,13.53,13.69,13.51,13.51,131600.0,13.53,13.69,13.51,13.51,131600.0
2008-02-01 13:00:00,13.51,13.63,13.47,13.56,98000.0,13.51,13.63,13.47,13.56,98000.0
2008-02-01 13:30:00,13.56,13.61,13.51,13.53,54400.0,13.56,13.61,13.51,13.53,54400.0
2008-02-01 14:00:00,13.53,13.61,13.51,13.59,98600.0,13.53,13.61,13.51,13.59,98600.0
2008-02-01 14:30:00,13.56,13.61,13.53,13.55,127600.0,13.56,13.61,13.53,13.55,127600.0
2008-02-01 15:00:00,13.55,13.74,13.55,13.69,209200.0,13.55,13.74,13.55,13.69,209200.0
2008-02-01 15:30:00,13.7,13.81,13.67,13.69,278400.0,13.7,13.81,13.67,13.69,278400.0
2008-02-04 09:30:00,13.48,13.51,13.09,13.33,274800.0,13.48,13.51,13.09,13.33,274800.0
2008-02-04 10:00:00,13.3,13.38,13.03,13.11,370800.0,13.3,13.38,13.03,13.11,370800.0
2008-02-04 10:30:00,13.1,13.18,13.06,13.13,142600.0,13.1,13.18,13.06,13.13,142600.0
2008-02-04 11:00:00,13.13,13.31,13.13,13.31,146800.0,13.13,13.31,13.13,13.31,146800.0
2008-02-04 11:30:00,13.3,13.31,13.24,13.24,136200.0,13.3,13.31,13.24,13.24,136200.0
2008-02-04 12:00:00,13.24,13.28,13.19,13.26,76200.0,13.24,13.28,13.19,13.26,76200.0
2008-02-04 12:30:00,13.27,13.28,13.16,13.25,102000.0,13.27,13.28,13.16,13.25,102000.0
2008-02-04 13:00:00,13.24,13.31,13.22,13.27,86000.0,13.24,13.31,13.22,13.27,86000.0
2008-02-04 13:30:00,13.27,13.37,13.26,13.34,81000.0,13.27,13.37,13.26,13.34,81000.0
2008-02-04 14:00:00,13.33,13.38,13.29,13.36,138600.0,13.33,13.38,13.29,13.36,138600.0
2008-02-04 14:30:00,13.37,13.38,13.27,13.33,149800.0,13.37,13.38,13.27,13.33,149800.0
2008-02-04 15:00:00,13.32,13.38,13.31,13.38,254200.0,13.32,13.38,13.31,13.38,254200.0
2008-02-04 15:30:00,13.38,13.45,13.34,13.43,534000.0,13.38,13.45,13.34,13.43,534000.0
2008-02-05 09:30:00,13.13,13.24,12.93,13.15,164600.0,13.13,13.24,12.93,13.15,164600.0
2008-02-05 10:00:00,13.15,13.21,13.06,13.09,132400.0,13.15,13.21,13.06,13.09,132400.0
2008-02-05 10:30:00,13.09,13.22,13.09,13.21,111400.0,13.09,13.22,13.09,13.21,111400.0
2008-02-05 11:00:00,13.21,13.26,13.13,13.25,115800.0,13.21,13.26,13.13,13.25,115800.0
2008-02-05 11:30:00,13.25,13.33,13.18,13.24,123400.0,13.25,13.33,13.18,13.24,123400.0
2008-02-05 12:00:00,13.23,13.34,13.22,13.29,186000.0,13.23,13.34,13.22,13.29,186000.0
2008-02-05 12:30:00,13.3,13.34,13.11,13.11,159000.0,13.3,13.34,13.11,13.11,159000.0
2008-02-05 13:00:00,13.11,13.24,13.04,13.21,224400.0,13.11,13.24,13.04,13.21,224400.0
2008-02-05 13:30:00,13.2,13.34,13.17,13.2,201400.0,13.2,13.34,13.17,13.2,201400.0
2008-02-05 14:00:00,13.2,13.27,13.17,13.22,125400.0,13.2,13.27,13.17,13.22,125400.0
2008-02-05 14:30:00,13.22,13.33,13.22,13.26,159400.0,13.22,13.33,13.22,13.26,159400.0
2008-02-05 15:00:00,13.26,13.28,13.16,13.24,253200.0,13.26,13.28,13.16,13.24,253200.0
2008-02-05 15:30:00,13.24,13.31,13.17,13.17,494400.0,13.24,13.31,13.17,13.17,494400.0
2008-02-06 09:30:00,13.24,13.24,13.07,13.18,67800.0,13.24,13.24,13.07,13.18,67800.0
2008-02-06 10:00:00,13.2,13.3,13.18,13.22,124400.0,13.2,13.3,13.18,13.22,124400.0
2008-02-06 10:30:00,13.21,13.38,13.21,13.38,119200.0,13.21,13.38,13.21,13.38,119200.0
2008-02-06 11:00:00,13.38,13.46,13.31,13.33,120400.0,13.38,13.46,13.31,13.33,120400.0
2008-02-06 11:30:00,13.32,13.4,13.24,13.39,90600.0,13.32,13.4,13.24,13.39,90600.0
2008-02-06 12:00:00,13.39,13.45,13.35,13.37,85800.0,13.39,13.45,13.35,13.37,85800.0
2008-02-06 12:30:00,13.37,13.39,13.3,13.39,103800.0,13.37,13.39,13.3,13.39,103800.0
2008-02-06 13:00:00,13.39,13.4,13.26,13.3,233400.0,13.39,13.4,13.26,13.3,233400.0
2008-02-06 13:30:00,13.3,13.35,13.22,13.26,171200.0,13.3,13.35,13.22,13.26,171200.0
2008-02-06 14:00:00,13.26,13.3,13.2,13.24,172600.0,13.26,13.3,13.2,13.24,172600.0
2008-02-06 14:30:00,13.24,13.28,13.21,13.25,199400.0,13.24,13.28,13.21,13.25,199400.0
2008-02-06 15:00:00,13.25,13.27,13.11,13.17,194600.0,13.25,13.27,13.11,13.17,194600.0
2008-02-06 15:30:00,13.17,13.2,12.99,13.03,370800.0,13.17,13.2,12.99,13.03,370800.0
2008-02-07 09:30:00,12.93,13.22,12.89,12.96,123400.0,12.93,13.22,12.89,12.96,123400.0
2008-02-07 10:00:00,12.93,13.25,12.93,13.12,150800.0,12.93,13.25,12.93,13.12,150800.0
2008-02-07 10:30:00,13.12,13.17,13.04,13.13,179400.0,13.12,13.17,13.04,13.13,179400.0
2008-02-07 11:00:00,13.13,13.15,13.05,13.1,116000.0,13.13,13.15,13.05,13.1,116000.0
2008-02-07 11:30:00,13.12,13.16,13.08,13.16,154200.0,13.12,13.16,13.08,13.16,154200.0
2008-02-07 12:00:00,13.15,13.17,13.09,13.13,160800.0,13.15,13.17,13.09,13.13,160800.0
2008-02-07 12:30:00,13.13,13.24,13.13,13.21,148200.0,13.13,13.24,13.13,13.21,148200.0
2008-02-07 13:00:00,13.22,13.22,13.12,13.15,103200.0,13.22,13.22,13.12,13.15,103200.0
2008-02-07 13:30:00,13.15,13.24,13.15,13.22,99600.0,13.15,13.24,13.15,13.22,99600.0
2008-02-07 14:00:00,13.22,13.25,13.11,13.18,173600.0,13.22,13.25,13.11,13.18,173600.0
2008-02-07 14:30:00,13.18,13.19,13.09,13.13,120400.0,13.18,13.19,13.09,13.13,120400.0
2008-02-07 15:00:00,13.12,13.18,13.06,13.18,221000.0,13.12,13.18,13.06,13.18,221000.0
2008-02-07 15:30:00,13.17,13.19,13.05,13.18,338400.0,13.17,13.19,13.05,13.18,338400.0
2008-02-08 09:30:00,13.01,13.11,12.91,13.0,127600.0,13.01,13.11,12.91,13.0,127600.0
2008-02-08 10:00:00,13.0,13.02,12.95,13.0,124800.0,13.0,13.02,12.95,13.0,124800.0
2008-02-08 10:30:00,13.0,13.08,12.96,13.0,94000.0,13.0,13.08,12.96,13.0,94000.0
2008-02-08 11:00:00,12.99,13.05,12.89,12.89,44600.0,12.99,13.05,12.89,12.89,44600.0
2008-02-08 11:30:00,12.9,12.92,12.78,12.79,48800.0,12.9,12.92,12.78,12.79,48800.0
2008-02-08 12:00:00,12.78,12.86,12.74,12.86,58000.0,12.78,12.86,12.74,12.86,58000.0
2008-02-08 12:30:00,12.87,12.87,12.79,12.86,35800.0,12.87,12.87,12.79,12.86,35800.0
2008-02-08 13:00:00,12.86,12.88,12.79,12.84,85600.0,12.86,12.88,12.79,12.84,85600.0
2008-02-08 13:30:00,12.84,12.93,12.79,12.92,155000.0,12.84,12.93,12.79,12.92,155000.0
2008-02-08 14:00:00,12.92,13.01,12.88,13.0,178600.0,12.92,13.01,12.88,13.0,178600.0
2008-02-08 14:30:00,13.01,13.01,12.93,12.93,128400.0,13.01,13.01,12.93,12.93,128400.0
2008-02-08 15:00:00,12.93,12.99,12.89,12.95,154400.0,12.93,12.99,12.89,12.95,154400.0
2008-02-08 15:30:00,12.96,13.04,12.94,13.0,317000.0,12.96,13.04,12.94,13.0,317000.0
2008-02-11 09:30:00,13.08,13.28,12.97,13.08,75400.0,13.08,13.28,12.97,13.08,75400.0
2008-02-11 10:00:00,13.09,13.1,12.97,12.99,65200.0,13.09,13.1,12.97,12.99,65200.0
2008-02-11 10:30:00,12.99,13.16,12.99,13.14,165800.0,12.99,13.16,12.99,13.14,165800.0
2008-02-11 11:00:00,13.13,13.24,13.08,13.18,161600.0,13.13,13.24,13.08,13.18,161600.0
2008-02-11 11:30:00,13.18,13.18,13.1,13.13,113000.0,13.18,13.18,13.1,13.13,113000.0
2008-02-11 12:00:00,13.15,13.19,13.13,13.18,69200.0,13.15,13.19,13.13,13.18,69200.0
2008-02-11 12:30:00,13.18,13.25,13.15,13.24,94200.0,13.18,13.25,13.15,13.24,94200.0
2008-02-11 13:00:00,13.24,13.26,13.18,13.2,74600.0,13.24,13.26,13.18,13.2,74600.0
2008-02-11 13:30:00,13.22,13.26,13.19,13.21,55400.0,13.22,13.26,13.19,13.21,55400.0
2008-02-11 14:00:00,13.22,13.23,13.13,13.17,92400.0,13.22,13.23,13.13,13.17,92400.0
2008-02-11 14:30:00,13.17,13.2,13.15,13.19,64000.0,13.17,13.2,13.15,13.19,64000.0
2008-02-11 15:00:00,13.19,13.21,13.13,13.2,103400.0,13.19,13.21,13.13,13.2,103400.0
2008-02-11 15:30:00,13.19,13.26,13.15,13.15,163400.0,13.19,13.26,13.15,13.15,163400.0
2008-02-12 09:30:00,13.31,13.57,13.31,13.36,70200.0,13.31,13.57,13.31,13.36,70200.0
2008-02-12 10:00:00,13.35,13.49,13.31,13.47,76600.0,13.35,13.49,13.31,13.47,76600.0
2008-02-12 10:30:00,13.49,13.83,13.49,13.82,227200.0,13.49,13.83,13.49,13.82,227200.0
2008-02-12 11:00:00,13.82,13.83,13.68,13.78,116800.0,13.82,13.83,13.68,13.78,116800.0
2008-02-12 11:30:00,13.78,13.8,13.67,13.68,84000.0,13.78,13.8,13.67,13.68,84000.0
2008-02-12 12:00:00,13.69,13.77,13.67,13.74,133200.0,13.69,13.77,13.67,13.74,133200.0
2008-02-12 12:30:00,13.72,13.72,13.57,13.65,104600.0,13.72,13.72,13.57,13.65,104600.0
2008-02-12 13:00:00,13.65,13.74,13.63,13.72,89600.0,13.65,13.74,13.63,13.72,89600.0
2008-02-12 13:30:00,13.71,13.78,13.66,13.76,106800.0,13.71,13.78,13.66,13.76,106800.0
2008-02-12 14:00:00,13.76,13.77,13.64,13.65,96600.0,13.76,13.77,13.64,13.65,96600.0
2008-02-12 14:30:00,13.66,13.78,13.63,13.74,190400.0,13.66,13.78,13.63,13.74,190400.0
2008-02-12 15:00:00,13.74,13.78,13.57,13.58,163400.0,13.74,13.78,13.57,13.58,163400.0
2008-02-12 15:30:00,13.56,13.71,13.55,13.65,327200.0,13.56,13.71,13.55,13.65,327200.0
2008-02-13 09:30:00,13.65,13.97,13.65,13.9,115000.0,13.65,13.97,13.65,13.9,115000.0
2008-02-13 10:00:00,13.91,13.99,13.86,13.88,144400.0,13.91,13.99,13.86,13.88,144400.0
2008-02-13 10:30:00,13.88,13.95,13.79,13.9,112200.0,13.88,13.95,13.79,13.9,112200.0
2008-02-13 11:00:00,13.9,13.92,13.74,13.81,81800.0,13.9,13.92,13.74,13.81,81800.0
2008-02-13 11:30:00,13.82,13.91,13.78,13.85,67000.0,13.82,13.91,13.78,13.85,67000.0
2008-02-13 12:00:00,13.85,13.94,13.84,13.85,71600.0,13.85,13.94,13.84,13.85,71600.0
2008-02-13 12:30:00,13.85,13.85,13.81,13.84,44200.0,13.85,13.85,13.81,13.84,44200.0
2008-02-13 13:00:00,13.84,14.02,13.8,14.01,95200.0,13.84,14.02,13.8,14.01,95200.0
2008-02-13 13:30:00,14.01,14.01,13.9,13.91,71000.0,14.01,14.01,13.9,13.91,71000.0
2008-02-13 14:00:00,13.9,13.96,13.9,13.93,82400.0,13.9,13.96,13.9,13.93,82400.0
2008-02-13 14:30:00,13.93,13.97,13.89,13.94,102000.0,13.93,13.97,13.89,13.94,102000.0
2008-02-13 15:00:00,13.94,13.99,13.9,13.99,117800.0,13.94,13.99,13.9,13.99,117800.0
2008-02-13 15:30:00,13.98,14.02,13.96,13.99,161200.0,13.98,14.02,13.96,13.99,161200.0
2008-02-14 09:30:00,14.08,14.63,14.01,14.62,384800.0,14.08,14.63,14.01,14.62,384800.0
2008-02-14 10:00:00,14.6,14.71,14.5,14.54,248200.0,14.6,14.71,14.5,14.54,248200.0
2008-02-14 10:30:00,14.54,14.55,14.47,14.51,162800.0,14.54,14.55,14.47,14.51,162800.0
2008-02-14 11:00:00,14.52,14.54,14.49,14.51,185800.0,14.52,14.54,14.49,14.51,185800.0
2008-02-14 11:30:00,14.51,14.53,14.49,14.5,180400.0,14.51,14.53,14.49,14.5,180400.0
2008-02-14 12:00:00,14.5,14.62,14.49,14.61,175800.0,14.5,14.62,14.49,14.61,175800.0
2008-02-14 12:30:00,14.61,14.61,14.5,14.52,168200.0,14.61,14.61,14.5,14.52,168200.0
2008-02-14 13:00:00,14.52,14.58,14.5,14.53,191000.0,14.52,14.58,14.5,14.53,191000.0
2008-02-14 13:30:00,14.53,14.55,14.46,14.51,227800.0,14.53,14.55,14.46,14.51,227800.0
2008-02-14 14:00:00,14.51,14.52,14.47,14.51,177200.0,14.51,14.52,14.47,14.51,177200.0
2008-02-14 14:30:00,14.51,14.52,14.39,14.52,221000.0,14.51,14.52,14.39,14.52,221000.0
2008-02-14 15:00:00,14.52,14.53,14.46,14.47,244800.0,14.52,14.53,14.46,14.47,244800.0
2008-02-14 15:30:00,14.47,14.57,14.43,14.56,488400.0,14.47,14.57,14.43,14.56,488400.0
2008-02-15 09:30:00,14.49,14.49,14.26,14.29,137000.0,14.49,14.49,14.26,14.29,137000.0
2008-02-15 10:00:00,14.29,14.38,14.22,14.29,171200.0,14.29,14.38,14.22,14.29,171200.0
2008-02-15 10:30:00,14.28,14.38,14.18,14.32,137000.0,14.28,14.38,14.18,14.32,137000.0
2008-02-15 11:00:00,14.32,14.33,14.2,14.21,112800.0,14.32,14.33,14.2,14.21,112800.0
2008-02-15 11:30:00,14.21,14.24,14.06,14.15,115200.0,14.21,14.24,14.06,14.15,115200.0
2008-02-15 12:00:00,14.15,14.19,14.13,14.15,114000.0,14.15,14.19,14.13,14.15,114000.0
2008-02-15 12:30:00,14.15,14.18,14.13,14.17,89600.0,14.15,14.18,14.13,14.17,89600.0
2008-02-15 13:00:00,14.17,14.26,14.15,14.22,161000.0,14.17,14.26,14.15,14.22,161000.0
2008-02-15 13:30:00,14.21,14.21,14.05,14.12,102200.0,14.21,14.21,14.05,14.12,102200.0
2008-02-15 14:00:00,14.12,14.22,14.06,14.1,218400.0,14.12,14.22,14.06,14.1,218400.0
2008-02-15 14:30:00,14.09,14.17,14.06,14.13,131000.0,14.09,14.17,14.06,14.13,131000.0
2008-02-15 15:00:00,14.13,14.27,14.13,14.2,204800.0,14.13,14.27,14.13,14.2,204800.0
2008-02-15 15:30:00,14.2,14.22,14.13,14.21,223200.0,14.2,14.22,14.13,14.21,223200.0
2008-02-19 09:30:00,14.24,14.47,14.18,14.29,116400.0,14.24,14.47,14.18,14.29,116400.0
2008-02-19 10:00:00,14.29,14.36,14.24,14.29,68800.0,14.29,14.36,14.24,14.29,68800.0
2008-02-19 10:30:00,14.27,14.27,14.18,14.24,61600.0,14.27,14.27,14.18,14.24,61600.0
2008-02-19 11:00:00,14.24,14.24,14.09,14.15,62200.0,14.24,14.24,14.09,14.15,62200.0
2008-02-19 11:30:00,14.14,14.24,14.12,14.22,91200.0,14.14,14.24,14.12,14.22,91200.0
2008-02-19 12:00:00,14.24,14.3,14.2,14.29,208200.0,14.24,14.3,14.2,14.29,208200.0
2008-02-19 12:30:00,14.29,14.3,14.22,14.24,150400.0,14.29,14.3,14.22,14.24,150400.0
2008-02-19 13:00:00,14.24,14.4,14.24,14.38,130800.0,14.24,14.4,14.24,14.38,130800.0
2008-02-19 13:30:00,14.37,14.38,14.33,14.35,55800.0,14.37,14.38,14.33,14.35,55800.0
2008-02-19 14:00:00,14.35,14.38,14.34,14.36,68000.0,14.35,14.38,14.34,14.36,68000.0
2008-02-19 14:30:00,14.36,14.36,14.13,14.13,74400.0,14.36,14.36,14.13,14.13,74400.0
2008-02-19 15:00:00,14.13,14.13,14.06,14.09,85800.0,14.13,14.13,14.06,14.09,85800.0
2008-02-19 15:30:00,14.08,14.15,14.06,14.15,246400.0,14.08,14.15,14.06,14.15,246400.0
2008-02-20 09:30:00,14.15,14.31,14.08,14.15,62800.0,14.15,14.31,14.08,14.15,62800.0
2008-02-20 10:00:00,14.11,14.11,13.8,13.87,93600.0,14.11,14.11,13.8,13.87,93600.0
2008-02-20 10:30:00,13.87,13.94,13.75,13.77,81400.0,13.87,13.94,13.75,13.77,81400.0
2008-02-20 11:00:00,13.77,13.92,13.76,13.92,54000.0,13.77,13.92,13.76,13.92,54000.0
2008-02-20 11:30:00,13.89,13.95,13.8,13.83,68400.0,13.89,13.95,13.8,13.83,68400.0
2008-02-20 12:00:00,13.81,13.99,13.81,13.93,102800.0,13.81,13.99,13.81,13.93,102800.0
2008-02-20 12:30:00,13.94,13.96,13.79,13.8,108800.0,13.94,13.96,13.79,13.8,108800.0
2008-02-20 13:00:00,13.8,13.84,13.76,13.77,322200.0,13.8,13.84,13.76,13.77,322200.0
2008-02-20 13:30:00,13.77,13.83,13.71,13.78,119200.0,13.77,13.83,13.71,13.78,119200.0
2008-02-20 14:00:00,13.78,13.84,13.76,13.8,129600.0,13.78,13.84,13.76,13.8,129600.0
2008-02-20 14:30:00,13.8,13.92,13.79,13.9,145000.0,13.8,13.92,13.79,13.9,145000.0
2008-02-20 15:00:00,13.9,14.01,13.88,13.92,117400.0,13.9,14.01,13.88,13.92,117400.0
2008-02-20 15:30:00,13.93,14.03,13.89,14.03,135000.0,13.93,14.03,13.89,14.03,135000.0
2008-02-21 09:30:00,14.05,14.29,14.03,14.15,58800.0,14.05,14.29,14.03,14.15,58800.0
2008-02-21 10:00:00,14.13,14.24,14.05,14.22,71800.0,14.13,14.24,14.05,14.22,71800.0
2008-02-21 10:30:00,14.24,14.26,14.02,14.04,53200.0,14.24,14.26,14.02,14.04,53200.0
2008-02-21 11:00:00,14.04,14.19,14.03,14.18,55200.0,14.04,14.19,14.03,14.18,55200.0
2008-02-21 11:30:00,14.18,14.22,14.13,14.13,37200.0,14.18,14.22,14.13,14.13,37200.0
2008-02-21 12:00:00,14.13,14.14,14.05,14.1,51000.0,14.13,14.14,14.05,14.1,51000.0
2008-02-21 12:30:00,14.07,14.07,14.01,14.06,22400.0,14.07,14.07,14.01,14.06,22400.0
2008-02-21 13:00:00,14.05,14.05,13.93,13.95,34200.0,14.05,14.05,13.93,13.95,34200.0
2008-02-21 13:30:00,13.96,13.97,13.87,13.88,33200.0,13.96,13.97,13.87,13.88,33200.0
2008-02-21 14:00:00,13.89,14.01,13.89,13.99,75400.0,13.89,14.01,13.89,13.99,75400.0
2008-02-21 14:30:00,13.99,14.03,13.88,13.9,39000.0,13.99,14.03,13.88,13.9,39000.0
2008-02-21 15:00:00,13.9,13.9,13.81,13.86,52800.0,13.9,13.9,13.81,13.86,52800.0
2008-02-21 15:30:00,13.85,13.88,13.8,13.8,141200.0,13.85,13.88,13.8,13.8,141200.0
2008-02-22 09:30:00,13.83,13.91,13.66,13.67,56400.0,13.83,13.91,13.66,13.67,56400.0
2008-02-22 10:00:00,13.67,13.68,13.41,13.43,217400.0,13.67,13.68,13.41,13.43,217400.0
2008-02-22 10:30:00,13.43,13.46,13.33,13.43,151400.0,13.43,13.46,13.33,13.43,151400.0
2008-02-22 11:00:00,13.43,13.53,13.37,13.51,108200.0,13.43,13.53,13.37,13.51,108200.0
2008-02-22 11:30:00,13.51,13.58,13.5,13.57,212600.0,13.51,13.58,13.5,13.57,212600.0
2008-02-22 12:00:00,13.57,13.62,13.54,13.6,129000.0,13.57,13.62,13.54,13.6,129000.0
2008-02-22 12:30:00,13.59,13.67,13.56,13.65,148000.0,13.59,13.67,13.56,13.65,148000.0
2008-02-22 13:00:00,13.65,13.72,13.62,13.7,65400.0,13.65,13.72,13.62,13.7,65400.0
2008-02-22 13:30:00,13.69,13.77,13.65,13.74,85600.0,13.69,13.77,13.65,13.74,85600.0
2008-02-22 14:00:00,13.72,13.76,13.7,13.73,80400.0,13.72,13.76,13.7,13.73,80400.0
2008-02-22 14:30:00,13.74,13.78,13.71,13.76,95200.0,13.74,13.78,13.71,13.76,95200.0
2008-02-22 15:00:00,13.74,13.76,13.72,13.76,132400.0,13.74,13.76,13.72,13.76,132400.0
2008-02-22 15:30:00,13.77,13.96,13.76,13.93,198200.0,13.77,13.96,13.76,13.93,198200.0
2008-02-25 09:30:00,13.88,14.18,13.88,13.99,72600.0,13.88,14.18,13.88,13.99,72600.0
2008-02-25 10:00:00,13.99,14.17,13.92,14.13,162000.0,13.99,14.17,13.92,14.13,162000.0
2008-02-25 10:30:00,14.15,14.22,14.06,14.22,93200.0,14.15,14.22,14.06,14.22,93200.0
2008-02-25 11:00:00,14.22,14.22,14.01,14.02,40400.0,14.22,14.22,14.01,14.02,40400.0
2008-02-25 11:30:00,14.03,14.04,13.97,13.99,30600.0,14.03,14.04,13.97,13.99,30600.0
2008-02-25 12:00:00,13.99,14.04,13.96,14.0,57400.0,13.99,14.04,13.96,14.0,57400.0
2008-02-25 12:30:00,14.0,14.08,13.97,14.06,38000.0,14.0,14.08,13.97,14.06,38000.0
2008-02-25 13:00:00,14.06,14.08,13.92,13.97,215800.0,14.06,14.08,13.92,13.97,215800.0
2008-02-25 13:30:00,13.96,14.04,13.96,14.02,72600.0,13.96,14.04,13.96,14.02,72600.0
2008-02-25 14:00:00,14.01,14.1,13.99,14.1,105800.0,14.01,14.1,13.99,14.1,105800.0
2008-02-25 14:30:00,14.1,14.1,13.97,14.01,97200.0,14.1,14.1,13.97,14.01,97200.0
2008-02-25 15:00:00,14.0,14.13,14.0,14.11,38800.0,14.0,14.13,14.0,14.11,38800.0
2008-02-25 15:30:00,14.1,14.22,14.05,14.07,194600.0,14.1,14.22,14.05,14.07,194600.0
2008-02-26 09:30:00,14.06,14.2,14.01,14.14,46600.0,14.06,14.2,14.01,14.14,46600.0
2008-02-26 10:00:00,14.14,14.18,14.1,14.13,95400.0,14.14,14.18,14.1,14.13,95400.0
2008-02-26 10:30:00,14.13,14.38,14.1,14.33,122600.0,14.13,14.38,14.1,14.33,122600.0
2008-02-26 11:00:00,14.33,14.38,14.26,14.31,81800.0,14.33,14.38,14.26,14.31,81800.0
2008-02-26 11:30:00,14.31,14.46,14.31,14.46,37200.0,14.31,14.46,14.31,14.46,37200.0
2008-02-26 12:00:00,14.46,14.58,14.42,14.55,89600.0,14.46,14.58,14.42,14.55,89600.0
2008-02-26 12:30:00,14.55,14.57,14.47,14.52,92200.0,14.55,14.57,14.47,14.52,92200.0
2008-02-26 13:00:00,14.51,14.54,14.49,14.5,65000.0,14.51,14.54,14.49,14.5,65000.0
2008-02-26 13:30:00,14.5,14.53,14.47,14.47,106200.0,14.5,14.53,14.47,14.47,106200.0
2008-02-26 14:00:00,14.47,14.49,14.4,14.4,60600.0,14.47,14.49,14.4,14.4,60600.0
2008-02-26 14:30:00,14.42,14.43,14.37,14.37,86600.0,14.42,14.43,14.37,14.37,86600.0
2008-02-26 15:00:00,14.38,14.41,14.34,14.4,146000.0,14.38,14.41,14.34,14.4,146000.0
2008-02-26 15:30:00,14.4,14.42,14.24,14.28,487600.0,14.4,14.42,14.24,14.28,487600.0
2008-02-27 09:30:00,14.15,14.25,14.03,14.15,88200.0,14.15,14.25,14.03,14.15,88200.0
2008-02-27 10:00:00,14.15,14.25,14.13,14.17,121800.0,14.15,14.25,14.13,14.17,121800.0
2008-02-27 10:30:00,14.17,14.32,14.17,14.22,85200.0,14.17,14.32,14.17,14.22,85200.0
2008-02-27 11:00:00,14.22,14.31,14.19,14.19,244600.0,14.22,14.31,14.19,14.19,244600.0
2008-02-27 11:30:00,14.21,14.27,14.17,14.27,55600.0,14.21,14.27,14.17,14.27,55600.0
2008-02-27 12:00:00,14.26,14.29,14.24,14.26,80200.0,14.26,14.29,14.24,14.26,80200.0
2008-02-27 12:30:00,14.26,14.28,14.21,14.27,109600.0,14.26,14.28,14.21,14.27,109600.0
2008-02-27 13:00:00,14.27,14.33,14.25,14.3,204600.0,14.27,14.33,14.25,14.3,204600.0
2008-02-27 13:30:00,14.29,14.3,14.26,14.27,145200.0,14.29,14.3,14.26,14.27,145200.0
2008-02-27 14:00:00,14.27,14.28,14.17,14.17,141400.0,14.27,14.28,14.17,14.17,141400.0
2008-02-27 14:30:00,14.17,14.29,14.17,14.28,55000.0,14.17,14.29,14.17,14.28,55000.0
2008-02-27 15:00:00,14.26,14.33,14.22,14.31,89600.0,14.26,14.33,14.22,14.31,89600.0
2008-02-27 15:30:00,14.3,14.38,14.26,14.28,137200.0,14.3,14.38,14.26,14.28,137200.0
2008-02-28 09:30:00,14.17,14.27,14.11,14.24,57000.0,14.17,14.27,14.11,14.24,57000.0
2008-02-28 10:00:00,14.24,14.28,14.22,14.24,82600.0,14.24,14.28,14.22,14.24,82600.0
2008-02-28 10:30:00,14.24,14.29,14.24,14.25,115200.0,14.24,14.29,14.24,14.25,115200.0
2008-02-28 11:00:00,14.25,14.25,14.12,14.15,59600.0,14.25,14.25,14.12,14.15,59600.0
2008-02-28 11:30:00,14.15,14.15,14.09,14.15,31600.0,14.15,14.15,14.09,14.15,31600.0
2008-02-28 12:00:00,14.15,14.18,14.08,14.16,53200.0,14.15,14.18,14.08,14.16,53200.0
2008-02-28 12:30:00,14.17,14.18,14.05,14.06,52000.0,14.17,14.18,14.05,14.06,52000.0
2008-02-28 13:00:00,14.06,14.14,14.04,14.1,35400.0,14.06,14.14,14.04,14.1,35400.0
2008-02-28 13:30:00,14.09,14.1,14.04,14.08,58000.0,14.09,14.1,14.04,14.08,58000.0
2008-02-28 14:00:00,14.07,14.14,14.03,14.13,106800.0,14.07,14.14,14.03,14.13,106800.0
2008-02-28 14:30:00,14.13,14.22,14.11,14.22,255200.0,14.13,14.22,14.11,14.22,255200.0
2008-02-28 15:00:00,14.22,14.24,14.17,14.2,209600.0,14.22,14.24,14.17,14.2,209600.0
2008-02-28 15:30:00,14.2,14.22,14.15,14.18,227800.0,14.2,14.22,14.15,14.18,227800.0
2008-02-29 09:30:00,14.03,14.1,13.91,14.05,45400.0,14.03,14.1,13.91,14.05,45400.0
2008-02-29 10:00:00,14.0,14.06,13.9,13.9,30000.0,14.0,14.06,13.9,13.9,30000.0
2008-02-29 10:30:00,13.9,13.97,13.88,13.95,25000.0,13.9,13.97,13.88,13.95,25000.0
2008-02-29 11:00:00,13.95,13.97,13.92,13.96,54000.0,13.95,13.97,13.92,13.96,54000.0
2008-02-29 11:30:00,13.94,14.01,13.93,13.95,28800.0,13.94,14.01,13.93,13.95,28800.0
2008-02-29 12:00:00,13.96,13.96,13.88,13.95,81200.0,13.96,13.96,13.88,13.95,81200.0
2008-02-29 12:30:00,13.95,13.96,13.85,13.88,25400.0,13.95,13.96,13.85,13.88,25400.0
2008-02-29 13:00:00,13.88,13.88,13.81,13.85,41400.0,13.88,13.88,13.81,13.85,41400.0
2008-02-29 13:30:00,13.84,13.84,13.7,13.7,49600.0,13.84,13.84,13.7,13.7,49600.0
2008-02-29 14:00:00,13.7,13.72,13.63,13.67,55600.0,13.7,13.72,13.63,13.67,55600.0
2008-02-29 14:30:00,13.67,13.69,13.63,13.68,98400.0,13.67,13.69,13.63,13.68,98400.0
2008-02-29 15:00:00,13.68,13.74,13.67,13.73,158200.0,13.68,13.74,13.67,13.73,158200.0
2008-02-29 15:30:00,13.74,13.74,13.58,13.7,159000.0,13.74,13.74,13.58,13.7,159000.0
2008-03-03 09:30:00,13.74,13.75,13.63,13.68,182200.0,13.74,13.75,13.63,13.68,182200.0
2008-03-03 10:00:00,13.69,13.79,13.69,13.77,131000.0,13.69,13.79,13.69,13.77,131000.0
2008-03-03 10:30:00,13.76,13.8,13.74,13.76,76600.0,13.76,13.8,13.74,13.76,76600.0
2008-03-03 11:00:00,13.77,13.81,13.72,13.8,97000.0,13.77,13.81,13.72,13.8,97000.0
2008-03-03 11:30:00,13.82,13.86,13.77,13.8,88400.0,13.82,13.86,13.77,13.8,88400.0
2008-03-03 12:00:00,13.8,13.81,13.76,13.8,94400.0,13.8,13.81,13.76,13.8,94400.0
2008-03-03 12:30:00,13.8,13.81,13.74,13.8,64200.0,13.8,13.81,13.74,13.8,64200.0
2008-03-03 13:00:00,13.8,13.81,13.76,13.78,39000.0,13.8,13.81,13.76,13.78,39000.0
2008-03-03 13:30:00,13.77,13.81,13.77,13.8,114000.0,13.77,13.81,13.77,13.8,114000.0
2008-03-03 14:00:00,13.8,13.81,13.76,13.79,100400.0,13.8,13.81,13.76,13.79,100400.0
2008-03-03 14:30:00,13.79,13.8,13.73,13.74,113400.0,13.79,13.8,13.73,13.74,113400.0
2008-03-03 15:00:00,13.74,13.8,13.73,13.77,128600.0,13.74,13.8,13.73,13.77,128600.0
2008-03-03 15:30:00,13.77,13.93,13.72,13.9,251600.0,13.77,13.93,13.72,13.9,251600.0
2008-03-04 09:30:00,13.61,13.76,13.61,13.72,106400.0,13.61,13.76,13.61,13.72,106400.0
2008-03-04 10:00:00,13.72,13.85,13.68,13.72,563800.0,13.72,13.85,13.68,13.72,563800.0
2008-03-04 10:30:00,13.73,13.73,13.61,13.65,139800.0,13.73,13.73,13.61,13.65,139800.0
2008-03-04 11:00:00,13.65,13.67,13.63,13.65,91600.0,13.65,13.67,13.63,13.65,91600.0
2008-03-04 11:30:00,13.65,13.72,13.65,13.69,480400.0,13.65,13.72,13.65,13.69,480400.0
2008-03-04 12:00:00,13.68,13.76,13.68,13.75,61600.0,13.68,13.76,13.68,13.75,61600.0
2008-03-04 12:30:00,13.74,13.8,13.68,13.69,87600.0,13.74,13.8,13.68,13.69,87600.0
2008-03-04 13:00:00,13.69,13.74,13.68,13.74,71600.0,13.69,13.74,13.68,13.74,71600.0
2008-03-04 13:30:00,13.74,13.75,13.65,13.65,191200.0,13.74,13.75,13.65,13.65,191200.0
2008-03-04 14:00:00,13.65,13.67,13.63,13.65,182400.0,13.65,13.67,13.63,13.65,182400.0
2008-03-04 14:30:00,13.64,13.72,13.64,13.7,173200.0,13.64,13.72,13.64,13.7,173200.0
2008-03-04 15:00:00,13.7,13.87,13.68,13.81,126800.0,13.7,13.87,13.68,13.81,126800.0
2008-03-04 15:30:00,13.81,13.97,13.81,13.96,256600.0,13.81,13.97,13.81,13.96,256600.0
2008-03-05 09:30:00,13.93,14.07,13.82,14.07,40800.0,13.93,14.07,13.82,14.07,40800.0
2008-03-05 10:00:00,14.08,14.22,14.08,14.12,347200.0,14.08,14.22,14.08,14.12,347200.0
2008-03-05 10:30:00,14.12,14.21,14.12,14.17,62600.0,14.12,14.21,14.12,14.17,62600.0
2008-03-05 11:00:00,14.16,14.19,14.13,14.15,48200.0,14.16,14.19,14.13,14.15,48200.0
2008-03-05 11:30:00,14.13,14.15,14.12,14.14,59800.0,14.13,14.15,14.12,14.14,59800.0
2008-03-05 12:00:00,14.13,14.23,14.13,14.17,147200.0,14.13,14.23,14.13,14.17,147200.0
2008-03-05 12:30:00,14.17,14.19,14.1,14.13,84400.0,14.17,14.19,14.1,14.13,84400.0
2008-03-05 13:00:00,14.13,14.15,14.04,14.05,152800.0,14.13,14.15,14.04,14.05,152800.0
2008-03-05 13:30:00,14.04,14.05,13.97,14.02,93400.0,14.04,14.05,13.97,14.02,93400.0
2008-03-05 14:00:00,14.02,14.06,13.93,13.93,148000.0,14.02,14.06,13.93,13.93,148000.0
2008-03-05 14:30:00,13.93,14.04,13.86,13.99,169600.0,13.93,14.04,13.86,13.99,169600.0
2008-03-05 15:00:00,13.97,14.02,13.97,14.0,133600.0,13.97,14.02,13.97,14.0,133600.0
2008-03-05 15:30:00,13.99,14.06,13.97,14.03,266400.0,13.99,14.06,13.97,14.03,266400.0
2008-03-06 09:30:00,14.09,14.2,14.08,14.12,97000.0,14.09,14.2,14.08,14.12,97000.0
2008-03-06 10:00:00,14.12,14.13,14.06,14.08,72400.0,14.12,14.13,14.06,14.08,72400.0
2008-03-06 10:30:00,14.07,14.11,14.05,14.11,57200.0,14.07,14.11,14.05,14.11,57200.0
2008-03-06 11:00:00,14.12,14.12,14.04,14.04,64800.0,14.12,14.12,14.04,14.04,64800.0
2008-03-06 11:30:00,14.04,14.08,14.03,14.04,58800.0,14.04,14.08,14.03,14.04,58800.0
2008-03-06 12:00:00,14.05,14.06,14.0,14.01,80200.0,14.05,14.06,14.0,14.01,80200.0
2008-03-06 12:30:00,14.01,14.07,13.98,14.01,96200.0,14.01,14.07,13.98,14.01,96200.0
2008-03-06 13:00:00,14.01,14.06,14.0,14.01,98200.0,14.01,14.06,14.0,14.01,98200.0
2008-03-06 13:30:00,14.02,14.09,14.0,14.06,71000.0,14.02,14.09,14.0,14.06,71000.0
2008-03-06 14:00:00,14.06,14.15,14.05,14.05,98200.0,14.06,14.15,14.05,14.05,98200.0
2008-03-06 14:30:00,14.05,14.11,14.05,14.06,86400.0,14.05,14.11,14.05,14.06,86400.0
2008-03-06 15:00:00,14.06,14.11,14.03,14.11,155200.0,14.06,14.11,14.03,14.11,155200.0
2008-03-06 15:30:00,14.1,14.1,13.99,14.03,390000.0,14.1,14.1,13.99,14.03,390000.0
2008-03-07 09:30:00,13.9,14.18,13.9,14.18,102400.0,13.9,14.18,13.9,14.18,102400.0
2008-03-07 10:00:00,14.18,14.23,14.11,14.16,88200.0,14.18,14.23,14.11,14.16,88200.0
2008-03-07 10:30:00,14.16,14.22,14.11,14.11,112600.0,14.16,14.22,14.11,14.11,112600.0
2008-03-07 11:00:00,14.1,14.1,13.92,13.93,132600.0,14.1,14.1,13.92,13.93,132600.0
2008-03-07 11:30:00,13.93,13.97,13.86,13.88,140800.0,13.93,13.97,13.86,13.88,140800.0
2008-03-07 12:00:00,13.88,13.92,13.86,13.92,108800.0,13.88,13.92,13.86,13.92,108800.0
2008-03-07 12:30:00,13.92,13.94,13.9,13.93,79600.0,13.92,13.94,13.9,13.93,79600.0
2008-03-07 13:00:00,13.93,13.94,13.89,13.91,83800.0,13.93,13.94,13.89,13.91,83800.0
2008-03-07 13:30:00,13.92,13.93,13.77,13.78,119200.0,13.92,13.93,13.77,13.78,119200.0
2008-03-07 14:00:00,13.78,13.81,13.74,13.75,124600.0,13.78,13.81,13.74,13.75,124600.0
2008-03-07 14:30:00,13.76,13.76,13.58,13.71,628400.0,13.76,13.76,13.58,13.71,628400.0
2008-03-07 15:00:00,13.71,13.92,13.69,13.75,152200.0,13.71,13.92,13.69,13.75,152200.0
2008-03-07 15:30:00,13.75,13.83,13.72,13.78,280200.0,13.75,13.83,13.72,13.78,280200.0
2008-03-10 09:30:00,13.83,13.83,13.65,13.65,91000.0,13.83,13.83,13.65,13.65,91000.0
2008-03-10 10:00:00,13.67,13.77,13.52,13.54,99400.0,13.67,13.77,13.52,13.54,99400.0
2008-03-10 10:30:00,13.54,13.58,13.5,13.52,140000.0,13.54,13.58,13.5,13.52,140000.0
2008-03-10 11:00:00,13.51,13.59,13.51,13.54,109000.0,13.51,13.59,13.51,13.54,109000.0
2008-03-10 11:30:00,13.54,13.59,13.51,13.55,96600.0,13.54,13.59,13.51,13.55,96600.0
2008-03-10 12:00:00,13.56,13.59,13.51,13.56,72200.0,13.56,13.59,13.51,13.56,72200.0
2008-03-10 12:30:00,13.56,13.61,13.52,13.56,60600.0,13.56,13.61,13.52,13.56,60600.0
2008-03-10 13:00:00,13.56,13.58,13.51,13.53,69800.0,13.56,13.58,13.51,13.53,69800.0
2008-03-10 13:30:00,13.52,13.56,13.51,13.52,108200.0,13.52,13.56,13.51,13.52,108200.0
2008-03-10 14:00:00,13.51,13.55,13.49,13.54,135600.0,13.51,13.55,13.49,13.54,135600.0
2008-03-10 14:30:00,13.54,13.56,13.51,13.53,91200.0,13.54,13.56,13.51,13.53,91200.0
2008-03-10 15:00:00,13.53,13.55,13.5,13.54,174400.0,13.53,13.55,13.5,13.54,174400.0
2008-03-10 15:30:00,13.54,13.56,13.49,13.5,263600.0,13.54,13.56,13.49,13.5,263600.0
2008-03-11 09:30:00,13.79,13.84,13.75,13.76,59200.0,13.79,13.84,13.75,13.76,59200.0
2008-03-11 10:00:00,13.75,13.84,13.72,13.81,80800.0,13.75,13.84,13.72,13.81,80800.0
2008-03-11 10:30:00,13.82,13.84,13.76,13.84,66400.0,13.82,13.84,13.76,13.84,66400.0
2008-03-11 11:00:00,13.84,13.87,13.78,13.85,136200.0,13.84,13.87,13.78,13.85,136200.0
2008-03-11 11:30:00,13.85,13.88,13.73,13.74,123600.0,13.85,13.88,13.73,13.74,123600.0
2008-03-11 12:00:00,13.74,13.79,13.71,13.75,56600.0,13.74,13.79,13.71,13.75,56600.0
2008-03-11 12:30:00,13.75,13.79,13.7,13.75,68200.0,13.75,13.79,13.7,13.75,68200.0
2008-03-11 13:00:00,13.74,13.79,13.7,13.79,59600.0,13.74,13.79,13.7,13.79,59600.0
2008-03-11 13:30:00,13.79,13.84,13.76,13.79,48200.0,13.79,13.84,13.76,13.79,48200.0
2008-03-11 14:00:00,13.8,13.83,13.75,13.79,68800.0,13.8,13.83,13.75,13.79,68800.0
2008-03-11 14:30:00,13.8,13.88,13.8,13.88,82200.0,13.8,13.88,13.8,13.88,82200.0
2008-03-11 15:00:00,13.88,14.0,13.85,13.95,132200.0,13.88,14.0,13.85,13.95,132200.0
2008-03-11 15:30:00,13.95,14.01,13.88,13.96,326800.0,13.95,14.01,13.88,13.96,326800.0
2008-03-12 09:30:00,13.96,14.14,13.93,13.99,71200.0,13.96,14.14,13.93,13.99,71200.0
2008-03-12 10:00:00,14.0,14.06,13.95,13.97,202000.0,14.0,14.06,13.95,13.97,202000.0
2008-03-12 10:30:00,13.97,14.06,13.97,14.02,64200.0,13.97,14.06,13.97,14.02,64200.0
2008-03-12 11:00:00,14.01,14.04,13.99,14.0,85200.0,14.01,14.04,13.99,14.0,85200.0
2008-03-12 11:30:00,14.0,14.04,13.97,14.04,151600.0,14.0,14.04,13.97,14.04,151600.0
2008-03-12 12:00:00,14.04,14.14,14.03,14.13,189600.0,14.04,14.14,14.03,14.13,189600.0
2008-03-12 12:30:00,14.12,14.13,14.06,14.09,94400.0,14.12,14.13,14.06,14.09,94400.0
2008-03-12 13:00:00,14.1,14.31,14.09,14.22,246000.0,14.1,14.31,14.09,14.22,246000.0
2008-03-12 13:30:00,14.22,14.24,14.12,14.22,50800.0,14.22,14.24,14.12,14.22,50800.0
2008-03-12 14:00:00,14.22,14.3,14.16,14.24,109200.0,14.22,14.3,14.16,14.24,109200.0
2008-03-12 14:30:00,14.24,14.38,14.23,14.38,186200.0,14.24,14.38,14.23,14.38,186200.0
2008-03-12 15:00:00,14.37,14.47,14.33,14.4,265000.0,14.37,14.47,14.33,14.4,265000.0
2008-03-12 15:30:00,14.39,14.4,14.17,14.22,603600.0,14.39,14.4,14.17,14.22,603600.0
2008-03-13 09:30:00,14.13,14.22,13.97,14.16,228800.0,14.13,14.22,13.97,14.16,228800.0
2008-03-13 10:00:00,14.13,14.13,13.83,13.86,208400.0,14.13,14.13,13.83,13.86,208400.0
2008-03-13 10:30:00,13.88,13.89,13.72,13.85,121600.0,13.88,13.89,13.72,13.85,121600.0
2008-03-13 11:00:00,13.85,14.01,13.82,14.0,205000.0,13.85,14.01,13.82,14.0,205000.0
2008-03-13 11:30:00,13.98,14.0,13.93,13.97,29800.0,13.98,14.0,13.93,13.97,29800.0
2008-03-13 12:00:00,13.99,14.05,13.9,13.96,165000.0,13.99,14.05,13.9,13.96,165000.0
2008-03-13 12:30:00,13.96,13.99,13.93,13.99,51200.0,13.96,13.99,13.93,13.99,51200.0
2008-03-13 13:00:00,13.99,14.1,13.95,14.08,298800.0,13.99,14.1,13.95,14.08,298800.0
2008-03-13 13:30:00,14.08,14.31,14.06,14.28,143400.0,14.08,14.31,14.06,14.28,143400.0
2008-03-13 14:00:00,14.29,14.31,14.14,14.2,101000.0,14.29,14.31,14.14,14.2,101000.0
2008-03-13 14:30:00,14.19,14.19,14.11,14.11,64600.0,14.19,14.19,14.11,14.11,64600.0
2008-03-13 15:00:00,14.13,14.21,14.11,14.17,83000.0,14.13,14.21,14.11,14.17,83000.0
2008-03-13 15:30:00,14.17,14.21,14.13,14.15,133800.0,14.17,14.21,14.13,14.15,133800.0
2008-03-14 09:30:00,14.18,14.46,13.97,13.97,127000.0,14.18,14.46,13.97,13.97,127000.0
2008-03-14 10:00:00,13.97,14.15,13.9,14.06,240800.0,13.97,14.15,13.9,14.06,240800.0
2008-03-14 10:30:00,14.07,14.17,13.99,14.13,181600.0,14.07,14.17,13.99,14.13,181600.0
2008-03-14 11:00:00,14.12,14.15,14.03,14.11,91800.0,14.12,14.15,14.03,14.11,91800.0
2008-03-14 11:30:00,14.08,14.17,14.04,14.11,96800.0,14.08,14.17,14.04,14.11,96800.0
2008-03-14 12:00:00,14.13,14.14,14.05,14.11,46800.0,14.13,14.14,14.05,14.11,46800.0
2008-03-14 12:30:00,14.11,14.2,14.05,14.12,120600.0,14.11,14.2,14.05,14.12,120600.0
2008-03-14 13:00:00,14.1,14.13,14.05,14.09,78600.0,14.1,14.13,14.05,14.09,78600.0
2008-03-14 13:30:00,14.09,14.14,14.03,14.09,106600.0,14.09,14.14,14.03,14.09,106600.0
2008-03-14 14:00:00,14.09,14.12,13.97,14.0,151600.0,14.09,14.12,13.97,14.0,151600.0
2008-03-14 14:30:00,13.99,14.19,13.97,14.05,163400.0,13.99,14.19,13.97,14.05,163400.0
2008-03-14 15:00:00,14.03,14.24,14.0,14.15,148800.0,14.03,14.24,14.0,14.15,148800.0
2008-03-14 15:30:00,14.16,14.17,14.08,14.1,284200.0,14.16,14.17,14.08,14.1,284200.0
2008-03-17 09:30:00,13.8,13.9,13.51,13.65,136600.0,13.8,13.9,13.51,13.65,136600.0
2008-03-17 10:00:00,13.65,13.86,13.62,13.83,157800.0,13.65,13.86,13.62,13.83,157800.0
2008-03-17 10:30:00,13.84,13.86,13.72,13.73,131800.0,13.84,13.86,13.72,13.73,131800.0
2008-03-17 11:00:00,13.73,13.76,13.71,13.74,216600.0,13.73,13.76,13.71,13.74,216600.0
2008-03-17 11:30:00,13.74,13.76,13.7,13.7,144800.0,13.74,13.76,13.7,13.7,144800.0
2008-03-17 12:00:00,13.7,13.74,13.69,13.72,97000.0,13.7,13.74,13.69,13.72,97000.0
2008-03-17 12:30:00,13.72,13.75,13.7,13.72,103200.0,13.72,13.75,13.7,13.72,103200.0
2008-03-17 13:00:00,13.72,13.74,13.62,13.68,83200.0,13.72,13.74,13.62,13.68,83200.0
2008-03-17 13:30:00,13.68,13.74,13.6,13.72,103400.0,13.68,13.74,13.6,13.72,103400.0
2008-03-17 14:00:00,13.72,13.79,13.69,13.75,95600.0,13.72,13.79,13.69,13.75,95600.0
2008-03-17 14:30:00,13.74,13.83,13.7,13.77,223600.0,13.74,13.83,13.7,13.77,223600.0
2008-03-17 15:00:00,13.78,13.94,13.78,13.87,134400.0,13.78,13.94,13.78,13.87,134400.0
2008-03-17 15:30:00,13.88,13.99,13.8,13.81,187800.0,13.88,13.99,13.8,13.81,187800.0
2008-03-18 09:30:00,14.0,14.06,13.73,13.9,110400.0,14.0,14.06,13.73,13.9,110400.0
2008-03-18 10:00:00,13.92,13.94,13.89,13.93,72000.0,13.92,13.94,13.89,13.93,72000.0
2008-03-18 10:30:00,13.93,14.0,13.81,13.83,182400.0,13.93,14.0,13.81,13.83,182400.0
2008-03-18 11:00:00,13.84,13.95,13.84,13.89,92400.0,13.84,13.95,13.84,13.89,92400.0
2008-03-18 11:30:00,13.89,13.92,13.85,13.88,130600.0,13.89,13.92,13.85,13.88,130600.0
2008-03-18 12:00:00,13.88,14.03,13.85,14.0,170200.0,13.88,14.03,13.85,14.0,170200.0
2008-03-18 12:30:00,14.0,14.06,14.0,14.05,46800.0,14.0,14.06,14.0,14.05,46800.0
2008-03-18 13:00:00,14.05,14.05,13.98,14.0,92400.0,14.05,14.05,13.98,14.0,92400.0
2008-03-18 13:30:00,14.01,14.06,13.97,14.05,110000.0,14.01,14.06,13.97,14.05,110000.0
2008-03-18 14:00:00,14.05,14.05,13.85,13.87,109600.0,14.05,14.05,13.85,13.87,109600.0
2008-03-18 14:30:00,13.86,14.06,13.83,14.06,127000.0,13.86,14.06,13.83,14.06,127000.0
2008-03-18 15:00:00,14.05,14.11,13.98,14.08,261200.0,14.05,14.11,13.98,14.08,261200.0
2008-03-18 15:30:00,14.08,14.2,14.05,14.17,422200.0,14.08,14.2,14.05,14.17,422200.0
2008-03-19 09:30:00,14.15,14.27,14.03,14.03,60600.0,14.15,14.27,14.03,14.03,60600.0
2008-03-19 10:00:00,14.04,14.13,14.03,14.12,53800.0,14.04,14.13,14.03,14.12,53800.0
2008-03-19 10:30:00,14.11,14.13,13.99,14.06,257000.0,14.11,14.13,13.99,14.06,257000.0
2008-03-19 11:00:00,14.05,14.08,14.02,14.05,56400.0,14.05,14.08,14.02,14.05,56400.0
2008-03-19 11:30:00,14.05,14.12,14.05,14.06,71600.0,14.05,14.12,14.05,14.06,71600.0
2008-03-19 12:00:00,14.06,14.06,14.03,14.05,67600.0,14.06,14.06,14.03,14.05,67600.0
2008-03-19 12:30:00,14.04,14.06,13.96,13.97,163600.0,14.04,14.06,13.96,13.97,163600.0
2008-03-19 13:00:00,13.96,14.02,13.92,13.99,42800.0,13.96,14.02,13.92,13.99,42800.0
2008-03-19 13:30:00,13.99,14.0,13.93,13.95,158800.0,13.99,14.0,13.93,13.95,158800.0
2008-03-19 14:00:00,13.97,14.04,13.97,14.01,88800.0,13.97,14.04,13.97,14.01,88800.0
2008-03-19 14:30:00,14.01,14.07,13.99,14.07,98200.0,14.01,14.07,13.99,14.07,98200.0
2008-03-19 15:00:00,14.06,14.06,13.99,13.99,64000.0,14.06,14.06,13.99,13.99,64000.0
2008-03-19 15:30:00,14.01,14.03,13.87,13.94,327800.0,14.01,14.03,13.87,13.94,327800.0
2008-03-20 09:30:00,13.81,13.95,13.78,13.92,112200.0,13.81,13.95,13.78,13.92,112200.0
2008-03-20 10:00:00,13.93,14.02,13.87,13.97,156800.0,13.93,14.02,13.87,13.97,156800.0
2008-03-20 10:30:00,13.97,14.01,13.96,13.99,74600.0,13.97,14.01,13.96,13.99,74600.0
2008-03-20 11:00:00,13.97,14.0,13.93,13.97,93800.0,13.97,14.0,13.93,13.97,93800.0
2008-03-20 11:30:00,13.97,14.0,13.87,13.94,104200.0,13.97,14.0,13.87,13.94,104200.0
2008-03-20 12:00:00,13.94,14.0,13.94,13.99,137800.0,13.94,14.0,13.94,13.99,137800.0
2008-03-20 12:30:00,13.99,14.03,13.95,14.01,118000.0,13.99,14.03,13.95,14.01,118000.0
2008-03-20 13:00:00,14.02,14.06,13.99,14.06,43600.0,14.02,14.06,13.99,14.06,43600.0
2008-03-20 13:30:00,14.06,14.12,14.04,14.05,56800.0,14.06,14.12,14.04,14.05,56800.0
2008-03-20 14:00:00,14.05,14.06,14.0,14.03,66000.0,14.05,14.06,14.0,14.03,66000.0
2008-03-20 14:30:00,14.04,14.13,14.02,14.13,54400.0,14.04,14.13,14.02,14.13,54400.0
2008-03-20 15:00:00,14.13,14.13,14.08,14.09,84000.0,14.13,14.13,14.08,14.09,84000.0
2008-03-20 15:30:00,14.1,14.14,14.06,14.1,129200.0,14.1,14.14,14.06,14.1,129200.0
2008-03-24 09:30:00,14.11,14.27,14.08,14.15,73600.0,14.11,14.27,14.08,14.15,73600.0
2008-03-24 10:00:00,14.16,14.31,14.16,14.3,132400.0,14.16,14.31,14.16,14.3,132400.0
2008-03-24 10:30:00,14.29,14.4,14.29,14.31,98000.0,14.29,14.4,14.29,14.31,98000.0
2008-03-24 11:00:00,14.32,14.43,14.31,14.43,70600.0,14.32,14.43,14.31,14.43,70600.0
2008-03-24 11:30:00,14.44,14.49,14.42,14.49,44600.0,14.44,14.49,14.42,14.49,44600.0
2008-03-24 12:00:00,14.49,14.68,14.49,14.68,139400.0,14.49,14.68,14.49,14.68,139400.0
2008-03-24 12:30:00,14.68,14.76,14.68,14.72,67000.0,14.68,14.76,14.68,14.72,67000.0
2008-03-24 13:00:00,14.72,14.79,14.66,14.77,90800.0,14.72,14.79,14.66,14.77,90800.0
2008-03-24 13:30:00,14.78,14.94,14.76,14.94,113600.0,14.78,14.94,14.76,14.94,113600.0
2008-03-24 14:00:00,14.93,14.94,14.87,14.9,87600.0,14.93,14.94,14.87,14.9,87600.0
2008-03-24 14:30:00,14.91,14.96,14.85,14.85,84400.0,14.91,14.96,14.85,14.85,84400.0
2008-03-24 15:00:00,14.84,14.87,14.8,14.86,96800.0,14.84,14.87,14.8,14.86,96800.0
2008-03-24 15:30:00,14.85,14.86,14.76,14.8,193400.0,14.85,14.86,14.76,14.8,193400.0
2008-03-25 09:30:00,14.85,15.0,14.74,14.86,73200.0,14.85,15.0,14.74,14.86,73200.0
2008-03-25 10:00:00,14.79,14.9,14.73,14.73,52000.0,14.79,14.9,14.73,14.73,52000.0
2008-03-25 10:30:00,14.74,14.85,14.71,14.8,32800.0,14.74,14.85,14.71,14.8,32800.0
2008-03-25 11:00:00,14.8,14.9,14.8,14.9,40800.0,14.8,14.9,14.8,14.9,40800.0
2008-03-25 11:30:00,14.89,14.95,14.84,14.85,63000.0,14.89,14.95,14.84,14.85,63000.0
2008-03-25 12:00:00,14.84,14.96,14.82,14.96,39600.0,14.84,14.96,14.82,14.96,39600.0
2008-03-25 12:30:00,14.95,14.95,14.83,14.84,34000.0,14.95,14.95,14.83,14.84,34000.0
2008-03-25 13:00:00,14.84,14.89,14.84,14.89,24000.0,14.84,14.89,14.84,14.89,24000.0
2008-03-25 13:30:00,14.9,15.05,14.9,15.04,50800.0,14.9,15.05,14.9,15.04,50800.0
2008-03-25 14:00:00,15.04,15.06,15.0,15.0,51600.0,15.04,15.06,15.0,15.0,51600.0
2008-03-25 14:30:00,14.99,14.99,14.93,14.97,43400.0,14.99,14.99,14.93,14.97,43400.0
2008-03-25 15:00:00,14.99,15.04,14.95,15.0,59200.0,14.99,15.04,14.95,15.0,59200.0
2008-03-25 15:30:00,15.01,15.02,14.91,14.95,106800.0,15.01,15.02,14.91,14.95,106800.0
2008-03-26 09:30:00,15.09,15.15,14.85,14.88,107000.0,15.09,15.15,14.85,14.88,107000.0
2008-03-26 10:00:00,14.92,14.96,14.81,14.87,44800.0,14.92,14.96,14.81,14.87,44800.0
2008-03-26 10:30:00,14.87,14.88,14.75,14.83,46400.0,14.87,14.88,14.75,14.83,46400.0
2008-03-26 11:00:00,14.84,14.93,14.83,14.93,41000.0,14.84,14.93,14.83,14.93,41000.0
2008-03-26 11:30:00,14.92,14.99,14.89,14.96,76400.0,14.92,14.99,14.89,14.96,76400.0
2008-03-26 12:00:00,14.96,14.97,14.89,14.91,35000.0,14.96,14.97,14.89,14.91,35000.0
2008-03-26 12:30:00,14.9,14.91,14.83,14.85,26200.0,14.9,14.91,14.83,14.85,26200.0
2008-03-26 13:00:00,14.84,14.93,14.84,14.93,36000.0,14.84,14.93,14.84,14.93,36000.0
2008-03-26 13:30:00,14.92,14.93,14.84,14.87,40200.0,14.92,14.93,14.84,14.87,40200.0
2008-03-26 14:00:00,14.86,14.86,14.77,14.79,151200.0,14.86,14.86,14.77,14.79,151200.0
2008-03-26 14:30:00,14.79,14.85,14.76,14.85,84000.0,14.79,14.85,14.76,14.85,84000.0
2008-03-26 15:00:00,14.85,14.89,14.79,14.84,101600.0,14.85,14.89,14.79,14.84,101600.0
2008-03-26 15:30:00,14.83,14.99,14.81,14.94,362000.0,14.83,14.99,14.81,14.94,362000.0
2008-03-27 09:30:00,14.86,14.92,14.49,14.53,177600.0,14.86,14.92,14.49,14.53,177600.0
2008-03-27 10:00:00,14.53,14.54,14.28,14.29,161400.0,14.53,14.54,14.28,14.29,161400.0
2008-03-27 10:30:00,14.29,14.37,14.2,14.25,158600.0,14.29,14.37,14.2,14.25,158600.0
2008-03-27 11:00:00,14.26,14.31,14.24,14.3,139200.0,14.26,14.31,14.24,14.3,139200.0
2008-03-27 11:30:00,14.3,14.42,14.28,14.34,94400.0,14.3,14.42,14.28,14.34,94400.0
2008-03-27 12:00:00,14.37,14.5,14.32,14.46,95000.0,14.37,14.5,14.32,14.46,95000.0
2008-03-27 12:30:00,14.47,14.51,14.4,14.4,103400.0,14.47,14.51,14.4,14.4,103400.0
2008-03-27 13:00:00,14.4,14.4,14.31,14.31,97600.0,14.4,14.4,14.31,14.31,97600.0
2008-03-27 13:30:00,14.33,14.34,14.23,14.29,108000.0,14.33,14.34,14.23,14.29,108000.0
2008-03-27 14:00:00,14.28,14.33,14.24,14.31,100000.0,14.28,14.33,14.24,14.31,100000.0
2008-03-27 14:30:00,14.32,14.43,14.29,14.38,113000.0,14.32,14.43,14.29,14.38,113000.0
2008-03-27 15:00:00,14.39,14.4,14.18,14.26,286400.0,14.39,14.4,14.18,14.26,286400.0
2008-03-27 15:30:00,14.26,14.33,14.22,14.26,314400.0,14.26,14.33,14.22,14.26,314400.0
2008-03-28 09:30:00,14.29,14.48,14.22,14.46,171000.0,14.29,14.48,14.22,14.46,171000.0
2008-03-28 10:00:00,14.43,14.45,14.16,14.17,328200.0,14.43,14.45,14.16,14.17,328200.0
2008-03-28 10:30:00,14.17,14.22,14.07,14.21,1576600.0,14.17,14.22,14.07,14.21,1576600.0
2008-03-28 11:00:00,14.22,14.26,14.12,14.18,299600.0,14.22,14.26,14.12,14.18,299600.0
2008-03-28 11:30:00,14.18,14.19,14.13,14.13,216000.0,14.18,14.19,14.13,14.13,216000.0
2008-03-28 12:00:00,14.13,14.13,14.08,14.1,165000.0,14.13,14.13,14.08,14.1,165000.0
2008-03-28 12:30:00,14.1,14.11,13.99,14.01,165000.0,14.1,14.11,13.99,14.01,165000.0
2008-03-28 13:00:00,14.02,14.04,14.0,14.01,215400.0,14.02,14.04,14.0,14.01,215400.0
2008-03-28 13:30:00,14.01,14.01,13.94,14.01,149600.0,14.01,14.01,13.94,14.01,149600.0
2008-03-28 14:00:00,14.01,14.16,13.99,14.13,204600.0,14.01,14.16,13.99,14.13,204600.0
2008-03-28 14:30:00,14.13,14.17,14.06,14.09,124200.0,14.13,14.17,14.06,14.09,124200.0
2008-03-28 15:00:00,14.1,14.1,13.99,14.04,110600.0,14.1,14.1,13.99,14.04,110600.0
2008-03-28 15:30:00,14.03,14.04,13.89,13.9,390800.0,14.03,14.04,13.89,13.9,390800.0
2008-03-31 09:30:00,14.0,14.24,13.92,14.22,73800.0,14.0,14.24,13.92,14.22,73800.0
2008-03-31 10:00:00,14.22,14.22,13.93,13.95,91000.0,14.22,14.22,13.93,13.95,91000.0
2008-03-31 10:30:00,13.95,14.06,13.95,14.06,112600.0,13.95,14.06,13.95,14.06,112600.0
2008-03-31 11:00:00,14.06,14.06,13.97,14.03,155400.0,14.06,14.06,13.97,14.03,155400.0
2008-03-31 11:30:00,14.03,14.05,13.98,13.99,87400.0,14.03,14.05,13.98,13.99,87400.0
2008-03-31 12:00:00,13.99,14.08,13.99,14.05,49400.0,13.99,14.08,13.99,14.05,49400.0
2008-03-31 12:30:00,14.06,14.12,14.05,14.07,64400.0,14.06,14.12,14.05,14.07,64400.0
2008-03-31 13:00:00,14.08,14.19,14.07,14.15,137600.0,14.08,14.19,14.07,14.15,137600.0
2008-03-31 13:30:00,14.15,14.24,14.15,14.21,117400.0,14.15,14.24,14.15,14.21,117400.0
2008-03-31 14:00:00,14.2,14.23,14.18,14.21,175800.0,14.2,14.23,14.18,14.21,175800.0
2008-03-31 14:30:00,14.21,14.27,14.2,14.25,171400.0,14.21,14.27,14.2,14.25,171400.0
2008-03-31 15:00:00,14.25,14.37,14.24,14.32,167600.0,14.25,14.37,14.24,14.32,167600.0
2008-03-31 15:30:00,14.31,14.37,14.29,14.29,187200.0,14.31,14.37,14.29,14.29,187200.0
2008-04-01 09:30:00,14.06,14.31,13.74,14.18,741400.0,14.06,14.31,13.74,14.18,741400.0
2008-04-01 10:00:00,14.17,14.28,13.97,14.01,1479200.0,14.17,14.28,13.97,14.01,1479200.0
2008-04-01 10:30:00,14.02,14.06,13.93,14.02,436200.0,14.02,14.06,13.93,14.02,436200.0
2008-04-01 11:00:00,14.03,14.1,14.02,14.04,288600.0,14.03,14.1,14.02,14.04,288600.0
2008-04-01 11:30:00,14.04,14.08,14.02,14.04,281800.0,14.04,14.08,14.02,14.04,281800.0
2008-04-01 12:00:00,14.05,14.13,13.99,13.99,139400.0,14.05,14.13,13.99,13.99,139400.0
2008-04-01 12:30:00,13.99,14.05,13.98,14.03,65000.0,13.99,14.05,13.98,14.03,65000.0
2008-04-01 13:00:00,14.03,14.06,13.99,14.02,113400.0,14.03,14.06,13.99,14.02,113400.0
2008-04-01 13:30:00,14.02,14.03,13.97,14.0,127000.0,14.02,14.03,13.97,14.0,127000.0
2008-04-01 14:00:00,14.01,14.1,13.96,14.08,167400.0,14.01,14.1,13.96,14.08,167400.0
2008-04-01 14:30:00,14.08,14.16,14.06,14.13,429400.0,14.08,14.16,14.06,14.13,429400.0
2008-04-01 15:00:00,14.13,14.15,14.08,14.12,140600.0,14.13,14.15,14.08,14.12,140600.0
2008-04-01 15:30:00,14.12,14.19,14.02,14.13,290000.0,14.12,14.19,14.02,14.13,290000.0
2008-04-02 09:30:00,14.03,14.26,13.98,14.03,374400.0,14.03,14.26,13.98,14.03,374400.0
2008-04-02 10:00:00,14.03,14.11,13.98,14.09,163400.0,14.03,14.11,13.98,14.09,163400.0
2008-04-02 10:30:00,14.09,14.12,14.07,14.09,182400.0,14.09,14.12,14.07,14.09,182400.0
2008-04-02 11:00:00,14.09,14.09,13.97,14.03,285400.0,14.09,14.09,13.97,14.03,285400.0
2008-04-02 11:30:00,14.02,14.15,14.02,14.15,228400.0,14.02,14.15,14.02,14.15,228400.0
2008-04-02 12:00:00,14.15,14.2,14.13,14.2,169400.0,14.15,14.2,14.13,14.2,169400.0
2008-04-02 12:30:00,14.19,14.22,14.15,14.21,135400.0,14.19,14.22,14.15,14.21,135400.0
2008-04-02 13:00:00,14.21,14.24,14.15,14.23,88400.0,14.21,14.24,14.15,14.23,88400.0
2008-04-02 13:30:00,14.23,14.3,14.22,14.29,79000.0,14.23,14.3,14.22,14.29,79000.0
2008-04-02 14:00:00,14.29,14.31,14.22,14.22,115000.0,14.29,14.31,14.22,14.22,115000.0
2008-04-02 14:30:00,14.22,14.22,14.04,14.1,150400.0,14.22,14.22,14.04,14.1,150400.0
2008-04-02 15:00:00,14.1,14.11,13.94,13.96,307200.0,14.1,14.11,13.94,13.96,307200.0
2008-04-02 15:30:00,13.95,13.95,13.86,13.9,505200.0,13.95,13.95,13.86,13.9,505200.0
2008-04-03 09:30:00,13.56,13.96,13.26,13.9,590800.0,13.56,13.96,13.26,13.9,590800.0
2008-04-03 10:00:00,13.89,14.06,13.82,13.88,227800.0,13.89,14.06,13.82,13.88,227800.0
2008-04-03 10:30:00,13.88,13.97,13.81,13.81,81000.0,13.88,13.97,13.81,13.81,81000.0
2008-04-03 11:00:00,13.81,13.99,13.81,13.95,85000.0,13.81,13.99,13.81,13.95,85000.0
2008-04-03 11:30:00,13.95,14.06,13.93,14.02,86400.0,13.95,14.06,13.93,14.02,86400.0
2008-04-03 12:00:00,14.02,14.08,14.01,14.06,93800.0,14.02,14.08,14.01,14.06,93800.0
2008-04-03 12:30:00,14.06,14.2,14.06,14.07,83600.0,14.06,14.2,14.06,14.07,83600.0
2008-04-03 13:00:00,14.07,14.22,14.06,14.22,55000.0,14.07,14.22,14.06,14.22,55000.0
2008-04-03 13:30:00,14.22,14.22,14.08,14.12,40600.0,14.22,14.22,14.08,14.12,40600.0
2008-04-03 14:00:00,14.12,14.21,14.12,14.2,73800.0,14.12,14.21,14.12,14.2,73800.0
2008-04-03 14:30:00,14.2,14.3,14.18,14.27,150000.0,14.2,14.3,14.18,14.27,150000.0
2008-04-03 15:00:00,14.28,14.29,14.19,14.21,147200.0,14.28,14.29,14.19,14.21,147200.0
2008-04-03 15:30:00,14.21,14.24,14.18,14.21,318000.0,14.21,14.24,14.18,14.21,318000.0
2008-04-04 09:30:00,14.26,14.3,13.97,14.19,225600.0,14.26,14.3,13.97,14.19,225600.0
2008-04-04 10:00:00,14.2,14.21,14.08,14.2,295200.0,14.2,14.21,14.08,14.2,295200.0
2008-04-04 10:30:00,14.2,14.2,14.01,14.02,83600.0,14.2,14.2,14.01,14.02,83600.0
2008-04-04 11:00:00,14.01,14.08,13.97,14.06,50000.0,14.01,14.08,13.97,14.06,50000.0
2008-04-04 11:30:00,14.05,14.06,13.99,14.0,44800.0,14.05,14.06,13.99,14.0,44800.0
2008-04-04 12:00:00,14.0,14.12,13.99,14.1,73600.0,14.0,14.12,13.99,14.1,73600.0
2008-04-04 12:30:00,14.1,14.21,14.08,14.2,130000.0,14.1,14.21,14.08,14.2,130000.0
2008-04-04 13:00:00,14.21,14.22,14.18,14.2,209400.0,14.21,14.22,14.18,14.2,209400.0
2008-04-04 13:30:00,14.2,14.22,14.19,14.2,54400.0,14.2,14.22,14.19,14.2,54400.0
2008-04-04 14:00:00,14.21,14.24,14.19,14.2,63000.0,14.21,14.24,14.19,14.2,63000.0
2008-04-04 14:30:00,14.2,14.26,14.18,14.23,185200.0,14.2,14.26,14.18,14.23,185200.0
2008-04-04 15:00:00,14.24,14.24,14.13,14.13,152200.0,14.24,14.24,14.13,14.13,152200.0
2008-04-04 15:30:00,14.13,14.17,14.05,14.15,177400.0,14.13,14.17,14.05,14.15,177400.0
2008-04-07 09:30:00,14.28,14.34,13.98,14.05,167800.0,14.28,14.34,13.98,14.05,167800.0
2008-04-07 10:00:00,14.06,14.06,13.88,13.88,81200.0,14.06,14.06,13.88,13.88,81200.0
2008-04-07 10:30:00,13.87,13.91,13.84,13.88,87200.0,13.87,13.91,13.84,13.88,87200.0
2008-04-07 11:00:00,13.87,13.88,13.77,13.79,122800.0,13.87,13.88,13.77,13.79,122800.0
2008-04-07 11:30:00,13.78,13.82,13.69,13.7,228200.0,13.78,13.82,13.69,13.7,228200.0
2008-04-07 12:00:00,13.71,13.77,13.71,13.76,140400.0,13.71,13.77,13.71,13.76,140400.0
2008-04-07 12:30:00,13.77,13.78,13.7,13.71,93800.0,13.77,13.78,13.7,13.71,93800.0
2008-04-07 13:00:00,13.71,13.77,13.69,13.75,94400.0,13.71,13.77,13.69,13.75,94400.0
2008-04-07 13:30:00,13.75,13.79,13.68,13.7,71600.0,13.75,13.79,13.68,13.7,71600.0
2008-04-07 14:00:00,13.7,13.71,13.54,13.58,145000.0,13.7,13.71,13.54,13.58,145000.0
2008-04-07 14:30:00,13.58,13.64,13.57,13.6,247200.0,13.58,13.64,13.57,13.6,247200.0
2008-04-07 15:00:00,13.6,13.68,13.56,13.67,250200.0,13.6,13.68,13.56,13.67,250200.0
2008-04-07 15:30:00,13.68,13.72,13.63,13.65,759600.0,13.68,13.72,13.63,13.65,759600.0
2008-04-08 09:30:00,13.5,13.56,13.39,13.55,106800.0,13.5,13.56,13.39,13.55,106800.0
2008-04-08 10:00:00,13.56,13.57,13.5,13.54,77800.0,13.56,13.57,13.5,13.54,77800.0
2008-04-08 10:30:00,13.53,13.63,13.52,13.58,47800.0,13.53,13.63,13.52,13.58,47800.0
2008-04-08 11:00:00,13.56,13.59,13.52,13.58,56800.0,13.56,13.59,13.52,13.58,56800.0
2008-04-08 11:30:00,13.58,13.61,13.52,13.52,40600.0,13.58,13.61,13.52,13.52,40600.0
2008-04-08 12:00:00,13.54,13.56,13.5,13.56,47600.0,13.54,13.56,13.5,13.56,47600.0
2008-04-08 12:30:00,13.55,13.56,13.53,13.56,31000.0,13.55,13.56,13.53,13.56,31000.0
2008-04-08 13:00:00,13.56,13.56,13.5,13.52,57800.0,13.56,13.56,13.5,13.52,57800.0
2008-04-08 13:30:00,13.52,13.62,13.52,13.56,40000.0,13.52,13.62,13.52,13.56,40000.0
2008-04-08 14:00:00,13.56,13.59,13.51,13.54,60400.0,13.56,13.59,13.51,13.54,60400.0
2008-04-08 14:30:00,13.56,13.59,13.49,13.52,67000.0,13.56,13.59,13.49,13.52,67000.0
2008-04-08 15:00:00,13.52,13.54,13.43,13.47,166600.0,13.52,13.54,13.43,13.47,166600.0
2008-04-08 15:30:00,13.47,13.52,13.47,13.52,227600.0,13.47,13.52,13.47,13.52,227600.0
2008-04-09 09:30:00,13.51,13.51,13.21,13.23,95000.0,13.51,13.51,13.21,13.23,95000.0
2008-04-09 10:00:00,13.23,13.4,13.21,13.35,146600.0,13.23,13.4,13.21,13.35,146600.0
2008-04-09 10:30:00,13.34,13.38,13.31,13.35,90000.0,13.34,13.38,13.31,13.35,90000.0
2008-04-09 11:00:00,13.35,13.4,13.34,13.38,76000.0,13.35,13.4,13.34,13.38,76000.0
2008-04-09 11:30:00,13.38,13.41,13.38,13.4,93000.0,13.38,13.41,13.38,13.4,93000.0
2008-04-09 12:00:00,13.4,13.43,13.39,13.42,35200.0,13.4,13.43,13.39,13.42,35200.0
2008-04-09 12:30:00,13.42,13.42,13.35,13.35,25200.0,13.42,13.42,13.35,13.35,25200.0
2008-04-09 13:00:00,13.35,13.38,13.33,13.33,37800.0,13.35,13.38,13.33,13.33,37800.0
2008-04-09 13:30:00,13.32,13.35,13.31,13.33,32200.0,13.32,13.35,13.31,13.33,32200.0
2008-04-09 14:00:00,13.33,13.33,13.22,13.24,87000.0,13.33,13.33,13.22,13.24,87000.0
2008-04-09 14:30:00,13.24,13.26,13.17,13.19,164800.0,13.24,13.26,13.17,13.19,164800.0
2008-04-09 15:00:00,13.19,13.22,13.14,13.2,124000.0,13.19,13.22,13.14,13.2,124000.0
2008-04-09 15:30:00,13.2,13.24,13.18,13.21,247400.0,13.2,13.24,13.18,13.21,247400.0
2008-04-10 09:30:00,13.16,13.36,13.14,13.29,120600.0,13.16,13.36,13.14,13.29,120600.0
2008-04-10 10:00:00,13.3,13.48,13.28,13.48,172000.0,13.3,13.48,13.28,13.48,172000.0
2008-04-10 10:30:00,13.47,13.64,13.47,13.63,105600.0,13.47,13.64,13.47,13.63,105600.0
2008-04-10 11:00:00,13.65,13.71,13.65,13.68,98400.0,13.65,13.71,13.65,13.68,98400.0
2008-04-10 11:30:00,13.68,13.88,13.68,13.88,141200.0,13.68,13.88,13.68,13.88,141200.0
2008-04-10 12:00:00,13.88,13.88,13.79,13.83,83000.0,13.88,13.88,13.79,13.83,83000.0
2008-04-10 12:30:00,13.81,13.91,13.81,13.84,80000.0,13.81,13.91,13.81,13.84,80000.0
2008-04-10 13:00:00,13.84,13.85,13.81,13.85,99000.0,13.84,13.85,13.81,13.85,99000.0
2008-04-10 13:30:00,13.85,13.9,13.82,13.82,80000.0,13.85,13.9,13.82,13.82,80000.0
2008-04-10 14:00:00,13.82,13.82,13.74,13.75,219800.0,13.82,13.82,13.74,13.75,219800.0
2008-04-10 14:30:00,13.75,13.8,13.71,13.75,160400.0,13.75,13.8,13.71,13.75,160400.0
2008-04-10 15:00:00,13.74,13.77,13.72,13.74,236000.0,13.74,13.77,13.72,13.74,236000.0
2008-04-10 15:30:00,13.74,13.77,13.7,13.77,172000.0,13.74,13.77,13.7,13.77,172000.0
2008-04-11 09:30:00,13.61,13.61,13.53,13.56,131200.0,13.61,13.61,13.53,13.56,131200.0
2008-04-11 10:00:00,13.55,13.56,13.47,13.51,257400.0,13.55,13.56,13.47,13.51,257400.0
2008-04-11 10:30:00,13.52,13.52,13.49,13.5,93000.0,13.52,13.52,13.49,13.5,93000.0
2008-04-11 11:00:00,13.51,13.59,13.49,13.59,89000.0,13.51,13.59,13.49,13.59,89000.0
2008-04-11 11:30:00,13.58,13.66,13.57,13.65,63800.0,13.58,13.66,13.57,13.65,63800.0
2008-04-11 12:00:00,13.66,13.66,13.59,13.59,80800.0,13.66,13.66,13.59,13.59,80800.0
2008-04-11 12:30:00,13.59,13.63,13.59,13.62,63200.0,13.59,13.63,13.59,13.62,63200.0
2008-04-11 13:00:00,13.62,13.63,13.59,13.59,65200.0,13.62,13.63,13.59,13.59,65200.0
2008-04-11 13:30:00,13.58,13.61,13.5,13.53,78600.0,13.58,13.61,13.5,13.53,78600.0
2008-04-11 14:00:00,13.53,13.56,13.5,13.55,101200.0,13.53,13.56,13.5,13.55,101200.0
2008-04-11 14:30:00,13.56,13.56,13.44,13.47,62200.0,13.56,13.56,13.44,13.47,62200.0
2008-04-11 15:00:00,13.47,13.47,13.38,13.43,97200.0,13.47,13.47,13.38,13.43,97200.0
2008-04-11 15:30:00,13.43,13.43,13.36,13.41,143200.0,13.43,13.43,13.36,13.41,143200.0
2008-04-14 09:30:00,13.45,13.52,13.37,13.52,83200.0,13.45,13.52,13.37,13.52,83200.0
2008-04-14 10:00:00,13.52,13.55,13.4,13.4,113800.0,13.52,13.55,13.4,13.4,113800.0
2008-04-14 10:30:00,13.4,13.49,13.39,13.45,47600.0,13.4,13.49,13.39,13.45,47600.0
2008-04-14 11:00:00,13.44,13.46,13.31,13.35,56000.0,13.44,13.46,13.31,13.35,56000.0
2008-04-14 11:30:00,13.35,13.36,13.33,13.34,33600.0,13.35,13.36,13.33,13.34,33600.0
2008-04-14 12:00:00,13.35,13.47,13.35,13.46,25200.0,13.35,13.47,13.35,13.46,25200.0
2008-04-14 12:30:00,13.47,13.47,13.4,13.44,69800.0,13.47,13.47,13.4,13.44,69800.0
2008-04-14 13:00:00,13.43,13.5,13.4,13.49,77600.0,13.43,13.5,13.4,13.49,77600.0
2008-04-14 13:30:00,13.49,13.53,13.47,13.49,83800.0,13.49,13.53,13.47,13.49,83800.0
2008-04-14 14:00:00,13.48,13.51,13.48,13.5,89200.0,13.48,13.51,13.48,13.5,89200.0
2008-04-14 14:30:00,13.51,13.51,13.44,13.45,182000.0,13.51,13.51,13.44,13.45,182000.0
2008-04-14 15:00:00,13.46,13.46,13.41,13.43,108600.0,13.46,13.46,13.41,13.43,108600.0
2008-04-14 15:30:00,13.42,13.47,13.42,13.45,246400.0,13.42,13.47,13.42,13.45,246400.0
2008-04-15 09:30:00,13.49,13.49,13.2,13.31,97600.0,13.49,13.49,13.2,13.31,97600.0
2008-04-15 10:00:00,13.3,13.36,13.3,13.33,103400.0,13.3,13.36,13.3,13.33,103400.0
2008-04-15 10:30:00,13.33,13.36,13.31,13.31,142200.0,13.33,13.36,13.31,13.31,142200.0
2008-04-15 11:00:00,13.32,13.32,13.17,13.24,90600.0,13.32,13.32,13.17,13.24,90600.0
2008-04-15 11:30:00,13.24,13.24,13.13,13.14,53000.0,13.24,13.24,13.13,13.14,53000.0
2008-04-15 12:00:00,13.13,13.16,13.12,13.16,23200.0,13.13,13.16,13.12,13.16,23200.0
2008-04-15 12:30:00,13.17,13.18,13.14,13.18,31800.0,13.17,13.18,13.14,13.18,31800.0
2008-04-15 13:00:00,13.17,13.27,13.16,13.26,79000.0,13.17,13.27,13.16,13.26,79000.0
2008-04-15 13:30:00,13.27,13.33,13.25,13.33,37200.0,13.27,13.33,13.25,13.33,37200.0
2008-04-15 14:00:00,13.33,13.33,13.24,13.29,71600.0,13.33,13.33,13.24,13.29,71600.0
2008-04-15 14:30:00,13.29,13.34,13.23,13.23,57000.0,13.29,13.34,13.23,13.23,57000.0
2008-04-15 15:00:00,13.23,13.34,13.23,13.34,97000.0,13.23,13.34,13.23,13.34,97000.0
2008-04-15 15:30:00,13.34,13.37,13.27,13.32,158000.0,13.34,13.37,13.27,13.32,158000.0
2008-04-16 09:30:00,13.49,13.56,13.36,13.54,77200.0,13.49,13.56,13.36,13.54,77200.0
2008-04-16 10:00:00,13.55,13.55,13.4,13.55,64600.0,13.55,13.55,13.4,13.55,64600.0
2008-04-16 10:30:00,13.55,13.69,13.55,13.69,48200.0,13.55,13.69,13.55,13.69,48200.0
2008-04-16 11:00:00,13.7,13.71,13.67,13.7,109600.0,13.7,13.71,13.67,13.7,109600.0
2008-04-16 11:30:00,13.7,13.74,13.7,13.74,38400.0,13.7,13.74,13.7,13.74,38400.0
2008-04-16 12:00:00,13.74,13.79,13.74,13.79,58200.0,13.74,13.79,13.74,13.79,58200.0
2008-04-16 12:30:00,13.79,13.81,13.75,13.81,33400.0,13.79,13.81,13.75,13.81,33400.0
2008-04-16 13:00:00,13.8,13.81,13.76,13.77,29400.0,13.8,13.81,13.76,13.77,29400.0
2008-04-16 13:30:00,13.77,13.79,13.75,13.77,33400.0,13.77,13.79,13.75,13.77,33400.0
2008-04-16 14:00:00,13.77,13.77,13.67,13.74,87600.0,13.77,13.77,13.67,13.74,87600.0
2008-04-16 14:30:00,13.74,13.81,13.74,13.8,59000.0,13.74,13.81,13.74,13.8,59000.0
2008-04-16 15:00:00,13.8,13.81,13.76,13.81,160000.0,13.8,13.81,13.76,13.81,160000.0
2008-04-16 15:30:00,13.81,13.89,13.77,13.81,318400.0,13.81,13.89,13.77,13.81,318400.0
2008-04-17 09:30:00,13.8,13.97,13.58,13.6,84800.0,13.8,13.97,13.58,13.6,84800.0
2008-04-17 10:00:00,13.6,13.68,13.56,13.63,54200.0,13.6,13.68,13.56,13.63,54200.0
2008-04-17 10:30:00,13.63,13.65,13.54,13.55,73400.0,13.63,13.65,13.54,13.55,73400.0
2008-04-17 11:00:00,13.56,13.56,13.49,13.51,71200.0,13.56,13.56,13.49,13.51,71200.0
2008-04-17 11:30:00,13.52,13.56,13.51,13.53,48400.0,13.52,13.56,13.51,13.53,48400.0
2008-04-17 12:00:00,13.52,13.59,13.52,13.57,65400.0,13.52,13.59,13.52,13.57,65400.0
2008-04-17 12:30:00,13.58,13.6,13.54,13.6,43600.0,13.58,13.6,13.54,13.6,43600.0
2008-04-17 13:00:00,13.59,13.65,13.58,13.65,67600.0,13.59,13.65,13.58,13.65,67600.0
2008-04-17 13:30:00,13.65,13.67,13.62,13.63,37600.0,13.65,13.67,13.62,13.63,37600.0
2008-04-17 14:00:00,13.63,13.63,13.57,13.6,44800.0,13.63,13.63,13.57,13.6,44800.0
2008-04-17 14:30:00,13.61,13.67,13.6,13.65,131200.0,13.61,13.67,13.6,13.65,131200.0
2008-04-17 15:00:00,13.65,13.74,13.65,13.74,202800.0,13.65,13.74,13.65,13.74,202800.0
2008-04-17 15:30:00,13.74,13.74,13.69,13.69,191400.0,13.74,13.74,13.69,13.69,191400.0
2008-04-18 09:30:00,13.88,14.07,13.83,13.87,185800.0,13.88,14.07,13.83,13.87,185800.0
2008-04-18 10:00:00,13.87,13.94,13.84,13.93,81000.0,13.87,13.94,13.84,13.93,81000.0
2008-04-18 10:30:00,13.93,14.12,13.9,14.08,154000.0,13.93,14.12,13.9,14.08,154000.0
2008-04-18 11:00:00,14.08,14.28,14.06,14.27,179600.0,14.08,14.28,14.06,14.27,179600.0
2008-04-18 11:30:00,14.27,14.33,14.22,14.33,79200.0,14.27,14.33,14.22,14.33,79200.0
2008-04-18 12:00:00,14.31,14.32,14.25,14.31,61200.0,14.31,14.32,14.25,14.31,61200.0
2008-04-18 12:30:00,14.31,14.31,14.26,14.28,94000.0,14.31,14.31,14.26,14.28,94000.0
2008-04-18 13:00:00,14.28,14.37,14.24,14.36,88200.0,14.28,14.37,14.24,14.36,88200.0
2008-04-18 13:30:00,14.36,14.38,14.33,14.34,59800.0,14.36,14.38,14.33,14.34,59800.0
2008-04-18 14:00:00,14.34,14.34,14.13,14.2,196200.0,14.34,14.34,14.13,14.2,196200.0
2008-04-18 14:30:00,14.2,14.21,14.15,14.18,117400.0,14.2,14.21,14.15,14.18,117400.0
2008-04-18 15:00:00,14.18,14.18,14.12,14.13,126200.0,14.18,14.18,14.12,14.13,126200.0
2008-04-18 15:30:00,14.13,14.21,14.13,14.21,175400.0,14.13,14.21,14.13,14.21,175400.0
2008-04-21 09:30:00,14.22,14.22,14.01,14.18,94200.0,14.22,14.22,14.01,14.18,94200.0
2008-04-21 10:00:00,14.17,14.17,14.08,14.09,76600.0,14.17,14.17,14.08,14.09,76600.0
2008-04-21 10:30:00,14.08,14.14,14.04,14.09,107000.0,14.08,14.14,14.04,14.09,107000.0
2008-04-21 11:00:00,14.09,14.12,14.02,14.03,142600.0,14.09,14.12,14.02,14.03,142600.0
2008-04-21 11:30:00,14.02,14.06,14.01,14.04,59400.0,14.02,14.06,14.01,14.04,59400.0
2008-04-21 12:00:00,14.05,14.09,14.05,14.09,43200.0,14.05,14.09,14.05,14.09,43200.0
2008-04-21 12:30:00,14.09,14.14,14.08,14.13,63800.0,14.09,14.14,14.08,14.13,63800.0
2008-04-21 13:00:00,14.12,14.19,14.12,14.19,35400.0,14.12,14.19,14.12,14.19,35400.0
2008-04-21 13:30:00,14.18,14.18,14.09,14.11,51800.0,14.18,14.18,14.09,14.11,51800.0
2008-04-21 14:00:00,14.12,14.13,14.08,14.08,63200.0,14.12,14.13,14.08,14.08,63200.0
2008-04-21 14:30:00,14.08,14.09,14.02,14.02,329200.0,14.08,14.09,14.02,14.02,329200.0
2008-04-21 15:00:00,14.03,14.03,14.0,14.0,330800.0,14.03,14.03,14.0,14.0,330800.0
2008-04-21 15:30:00,14.01,14.08,13.98,13.99,526200.0,14.01,14.08,13.98,13.99,526200.0
2008-04-22 09:30:00,13.95,14.1,13.83,14.09,136400.0,13.95,14.1,13.83,14.09,136400.0
2008-04-22 10:00:00,14.09,14.18,14.01,14.06,146600.0,14.09,14.18,14.01,14.06,146600.0
2008-04-22 10:30:00,14.06,14.13,14.05,14.1,193200.0,14.06,14.13,14.05,14.1,193200.0
2008-04-22 11:00:00,14.1,14.21,14.09,14.17,102200.0,14.1,14.21,14.09,14.17,102200.0
2008-04-22 11:30:00,14.18,14.3,14.17,14.17,136600.0,14.18,14.3,14.17,14.17,136600.0
2008-04-22 12:00:00,14.17,14.21,13.97,13.98,142200.0,14.17,14.21,13.97,13.98,142200.0
2008-04-22 12:30:00,13.98,13.99,13.88,13.89,51200.0,13.98,13.99,13.88,13.89,51200.0
2008-04-22 13:00:00,13.89,14.0,13.88,13.97,130600.0,13.89,14.0,13.88,13.97,130600.0
2008-04-22 13:30:00,13.97,13.97,13.93,13.97,56400.0,13.97,13.97,13.93,13.97,56400.0
2008-04-22 14:00:00,13.97,13.97,13.93,13.96,65400.0,13.97,13.97,13.93,13.96,65400.0
2008-04-22 14:30:00,13.96,13.97,13.9,13.92,46600.0,13.96,13.97,13.9,13.92,46600.0
2008-04-22 15:00:00,13.93,13.96,13.91,13.94,88800.0,13.93,13.96,13.91,13.94,88800.0
2008-04-22 15:30:00,13.94,14.04,13.94,13.97,224800.0,13.94,14.04,13.94,13.97,224800.0
2008-04-23 09:30:00,13.95,14.03,13.94,13.99,155000.0,13.95,14.03,13.94,13.99,155000.0
2008-04-23 10:00:00,13.99,14.03,13.98,14.01,146200.0,13.99,14.03,13.98,14.01,146200.0
2008-04-23 10:30:00,14.02,14.03,13.99,13.99,196600.0,14.02,14.03,13.99,13.99,196600.0
2008-04-23 11:00:00,13.99,14.04,13.98,13.99,102800.0,13.99,14.04,13.98,13.99,102800.0
2008-04-23 11:30:00,13.98,13.99,13.92,13.93,88400.0,13.98,13.99,13.92,13.93,88400.0
2008-04-23 12:00:00,13.93,13.93,13.37,13.44,431200.0,13.93,13.93,13.37,13.44,431200.0
2008-04-23 12:30:00,13.46,13.64,13.44,13.52,174000.0,13.46,13.64,13.44,13.52,174000.0
2008-04-23 13:00:00,13.52,13.63,13.52,13.59,115200.0,13.52,13.63,13.52,13.59,115200.0
2008-04-23 13:30:00,13.59,13.65,13.54,13.61,223600.0,13.59,13.65,13.54,13.61,223600.0
2008-04-23 14:00:00,13.61,13.62,13.55,13.57,170000.0,13.61,13.62,13.55,13.57,170000.0
2008-04-23 14:30:00,13.58,13.65,13.49,13.55,292800.0,13.58,13.65,13.49,13.55,292800.0
2008-04-23 15:00:00,13.54,13.72,13.5,13.72,258600.0,13.54,13.72,13.5,13.72,258600.0
2008-04-23 15:30:00,13.72,13.72,13.63,13.63,309400.0,13.72,13.72,13.63,13.63,309400.0
2008-04-24 09:30:00,13.52,13.61,13.34,13.46,122600.0,13.52,13.61,13.34,13.46,122600.0
2008-04-24 10:00:00,13.46,13.46,13.05,13.32,534200.0,13.46,13.46,13.05,13.32,534200.0
2008-04-24 10:30:00,13.32,13.44,13.22,13.38,163600.0,13.32,13.44,13.22,13.38,163600.0
2008-04-24 11:00:00,13.38,13.4,13.24,13.35,199400.0,13.38,13.4,13.24,13.35,199400.0
2008-04-24 11:30:00,13.35,13.5,13.35,13.47,168000.0,13.35,13.5,13.35,13.47,168000.0
2008-04-24 12:00:00,13.47,13.55,13.44,13.55,128400.0,13.47,13.55,13.44,13.55,128400.0
2008-04-24 12:30:00,13.55,13.65,13.52,13.53,211800.0,13.55,13.65,13.52,13.53,211800.0
2008-04-24 13:00:00,13.53,13.62,13.53,13.54,172600.0,13.53,13.62,13.53,13.54,172600.0
2008-04-24 13:30:00,13.54,13.63,13.49,13.63,244600.0,13.54,13.63,13.49,13.63,244600.0
2008-04-24 14:00:00,13.64,14.13,13.62,14.13,391800.0,13.64,14.13,13.62,14.13,391800.0
2008-04-24 14:30:00,14.13,14.32,13.98,14.3,377000.0,14.13,14.32,13.98,14.3,377000.0
2008-04-24 15:00:00,14.29,14.42,14.18,14.27,462800.0,14.29,14.42,14.18,14.27,462800.0
2008-04-24 15:30:00,14.26,14.26,13.98,14.05,487000.0,14.26,14.26,13.98,14.05,487000.0
2008-04-25 09:30:00,16.25,16.98,16.25,16.54,2135600.0,16.25,16.98,16.25,16.54,2135600.0
2008-04-25 10:00:00,16.53,16.53,15.58,15.74,1727000.0,16.53,16.53,15.58,15.74,1727000.0
2008-04-25 10:30:00,15.77,16.41,15.72,16.41,835800.0,15.77,16.41,15.72,16.41,835800.0
2008-04-25 11:00:00,16.39,16.53,16.15,16.42,352000.0,16.39,16.53,16.15,16.42,352000.0
2008-04-25 11:30:00,16.42,16.43,16.2,16.26,315400.0,16.42,16.43,16.2,16.26,315400.0
2008-04-25 12:00:00,16.26,16.4,16.24,16.39,292800.0,16.26,16.4,16.24,16.39,292800.0
2008-04-25 12:30:00,16.42,16.43,16.36,16.41,274000.0,16.42,16.43,16.36,16.41,274000.0
2008-04-25 13:00:00,16.41,16.79,16.4,16.75,315800.0,16.41,16.79,16.4,16.75,315800.0
2008-04-25 13:30:00,16.74,17.21,16.67,17.2,464600.0,16.74,17.21,16.67,17.2,464600.0
2008-04-25 14:00:00,17.2,17.32,17.01,17.18,454400.0,17.2,17.32,17.01,17.18,454400.0
2008-04-25 14:30:00,17.17,17.35,17.14,17.29,556200.0,17.17,17.35,17.14,17.29,556200.0
2008-04-25 15:00:00,17.29,17.51,17.2,17.36,531400.0,17.29,17.51,17.2,17.36,531400.0
2008-04-25 15:30:00,17.36,17.55,17.21,17.43,736400.0,17.36,17.55,17.21,17.43,736400.0
2008-04-28 09:30:00,16.93,17.06,16.56,16.63,2171000.0,16.93,17.06,16.56,16.63,2171000.0
2008-04-28 10:00:00,16.62,16.75,16.44,16.53,804200.0,16.62,16.75,16.44,16.53,804200.0
2008-04-28 10:30:00,16.53,16.58,16.25,16.31,473400.0,16.53,16.58,16.25,16.31,473400.0
2008-04-28 11:00:00,16.3,16.5,16.29,16.47,333600.0,16.3,16.5,16.29,16.47,333600.0
2008-04-28 11:30:00,16.46,16.8,16.45,16.77,463000.0,16.46,16.8,16.45,16.77,463000.0
2008-04-28 12:00:00,16.78,16.79,16.59,16.61,184000.0,16.78,16.79,16.59,16.61,184000.0
2008-04-28 12:30:00,16.61,16.63,16.38,16.46,192800.0,16.61,16.63,16.38,16.46,192800.0
2008-04-28 13:00:00,16.46,16.52,16.4,16.5,163600.0,16.46,16.52,16.4,16.5,163600.0
2008-04-28 13:30:00,16.51,16.65,16.5,16.63,94600.0,16.51,16.65,16.5,16.63,94600.0
2008-04-28 14:00:00,16.64,16.64,16.5,16.5,144200.0,16.64,16.64,16.5,16.5,144200.0
2008-04-28 14:30:00,16.5,16.56,16.5,16.56,286000.0,16.5,16.56,16.5,16.56,286000.0
2008-04-28 15:00:00,16.58,16.9,16.58,16.85,506800.0,16.58,16.9,16.58,16.85,506800.0
2008-04-28 15:30:00,16.85,16.99,16.79,16.9,588400.0,16.85,16.99,16.79,16.9,588400.0
2008-04-29 09:30:00,16.8,16.93,16.62,16.87,430400.0,16.8,16.93,16.62,16.87,430400.0
2008-04-29 10:00:00,16.87,16.95,16.57,16.67,364400.0,16.87,16.95,16.57,16.67,364400.0
2008-04-29 10:30:00,16.67,16.79,16.64,16.73,233000.0,16.67,16.79,16.64,16.73,233000.0
2008-04-29 11:00:00,16.73,16.86,16.68,16.84,142400.0,16.73,16.86,16.68,16.84,142400.0
2008-04-29 11:30:00,16.84,16.84,16.71,16.75,72800.0,16.84,16.84,16.71,16.75,72800.0
2008-04-29 12:00:00,16.75,16.77,16.71,16.75,147200.0,16.75,16.77,16.71,16.75,147200.0
2008-04-29 12:30:00,16.75,16.75,16.68,16.68,153400.0,16.75,16.75,16.68,16.68,153400.0
2008-04-29 13:00:00,16.68,16.75,16.61,16.61,131000.0,16.68,16.75,16.61,16.61,131000.0
2008-04-29 13:30:00,16.61,16.64,16.55,16.58,128600.0,16.61,16.64,16.55,16.58,128600.0
2008-04-29 14:00:00,16.58,16.61,16.45,16.49,223600.0,16.58,16.61,16.45,16.49,223600.0
2008-04-29 14:30:00,16.48,16.54,16.46,16.51,244800.0,16.48,16.54,16.46,16.51,244800.0
2008-04-29 15:00:00,16.51,16.56,16.48,16.53,462600.0,16.51,16.56,16.48,16.53,462600.0
2008-04-29 15:30:00,16.53,16.6,16.52,16.6,302000.0,16.53,16.6,16.52,16.6,302000.0
2008-04-30 09:30:00,16.69,16.71,16.49,16.49,157600.0,16.69,16.71,16.49,16.49,157600.0
2008-04-30 10:00:00,16.49,16.58,16.48,16.55,195400.0,16.49,16.58,16.48,16.55,195400.0
2008-04-30 10:30:00,16.54,16.58,16.43,16.43,159800.0,16.54,16.58,16.43,16.43,159800.0
2008-04-30 11:00:00,16.43,16.5,16.36,16.4,231400.0,16.43,16.5,16.36,16.4,231400.0
2008-04-30 11:30:00,16.39,16.49,16.33,16.49,128200.0,16.39,16.49,16.33,16.49,128200.0
2008-04-30 12:00:00,16.5,16.53,16.4,16.52,118200.0,16.5,16.53,16.4,16.52,118200.0
2008-04-30 12:30:00,16.51,16.53,16.47,16.53,107000.0,16.51,16.53,16.47,16.53,107000.0
2008-04-30 13:00:00,16.53,16.55,16.5,16.53,63400.0,16.53,16.55,16.5,16.53,63400.0
2008-04-30 13:30:00,16.52,16.53,16.39,16.42,91000.0,16.52,16.53,16.39,16.42,91000.0
2008-04-30 14:00:00,16.43,16.5,16.31,16.45,216400.0,16.43,16.5,16.31,16.45,216400.0
2008-04-30 14:30:00,16.46,16.5,16.32,16.32,162400.0,16.46,16.5,16.32,16.32,162400.0
2008-04-30 15:00:00,16.31,16.35,16.21,16.25,244600.0,16.31,16.35,16.21,16.25,244600.0
2008-04-30 15:30:00,16.25,16.47,16.25,16.4,469000.0,16.25,16.47,16.25,16.4,469000.0
2008-05-01 09:30:00,16.45,16.5,16.38,16.47,231200.0,16.45,16.5,16.38,16.47,231200.0
2008-05-01 10:00:00,16.47,16.74,16.46,16.7,344200.0,16.47,16.74,16.46,16.7,344200.0
2008-05-01 10:30:00,16.7,16.72,16.45,16.48,301000.0,16.7,16.72,16.45,16.48,301000.0
2008-05-01 11:00:00,16.48,16.74,16.47,16.73,80400.0,16.48,16.74,16.47,16.73,80400.0
2008-05-01 11:30:00,16.73,16.74,16.65,16.7,103400.0,16.73,16.74,16.65,16.7,103400.0
2008-05-01 12:00:00,16.71,16.73,16.67,16.68,118200.0,16.71,16.73,16.67,16.68,118200.0
2008-05-01 12:30:00,16.68,16.75,16.66,16.74,142400.0,16.68,16.75,16.66,16.74,142400.0
2008-05-01 13:00:00,16.74,16.84,16.71,16.81,182400.0,16.74,16.84,16.71,16.81,182400.0
2008-05-01 13:30:00,16.82,16.95,16.82,16.89,118600.0,16.82,16.95,16.82,16.89,118600.0
2008-05-01 14:00:00,16.89,16.97,16.85,16.92,96600.0,16.89,16.97,16.85,16.92,96600.0
2008-05-01 14:30:00,16.91,16.99,16.88,16.89,166600.0,16.91,16.99,16.88,16.89,166600.0
2008-05-01 15:00:00,16.88,16.94,16.84,16.9,191000.0,16.88,16.94,16.84,16.9,191000.0
2008-05-01 15:30:00,16.89,16.96,16.85,16.89,213800.0,16.89,16.96,16.85,16.89,213800.0
2008-05-02 09:30:00,17.0,17.31,16.95,17.09,335200.0,17.0,17.31,16.95,17.09,335200.0
2008-05-02 10:00:00,17.08,17.22,16.98,17.0,121600.0,17.08,17.22,16.98,17.0,121600.0
2008-05-02 10:30:00,17.0,17.07,16.67,16.71,330400.0,17.0,17.07,16.67,16.71,330400.0
2008-05-02 11:00:00,16.75,16.82,16.68,16.68,67600.0,16.75,16.82,16.68,16.68,67600.0
2008-05-02 11:30:00,16.68,16.71,16.65,16.67,125400.0,16.68,16.71,16.65,16.67,125400.0
2008-05-02 12:00:00,16.66,16.68,16.59,16.66,58000.0,16.66,16.68,16.59,16.66,58000.0
2008-05-02 12:30:00,16.67,16.78,16.56,16.6,102800.0,16.67,16.78,16.56,16.6,102800.0
2008-05-02 13:00:00,16.61,16.61,16.55,16.61,55600.0,16.61,16.61,16.55,16.61,55600.0
2008-05-02 13:30:00,16.61,16.65,16.55,16.56,63000.0,16.61,16.65,16.55,16.56,63000.0
2008-05-02 14:00:00,16.55,16.61,16.47,16.5,119600.0,16.55,16.61,16.47,16.5,119600.0
2008-05-02 14:30:00,16.5,16.56,16.49,16.53,89400.0,16.5,16.56,16.49,16.53,89400.0
2008-05-02 15:00:00,16.53,16.7,16.52,16.6,130200.0,16.53,16.7,16.52,16.6,130200.0
2008-05-02 15:30:00,16.6,16.74,16.57,16.68,197400.0,16.6,16.74,16.57,16.68,197400.0
2008-05-05 09:30:00,16.88,17.05,16.66,16.92,164400.0,16.88,17.05,16.66,16.92,164400.0
2008-05-05 10:00:00,16.93,17.07,16.75,16.82,88000.0,16.93,17.07,16.75,16.82,88000.0
2008-05-05 10:30:00,16.83,16.83,16.72,16.74,86200.0,16.83,16.83,16.72,16.74,86200.0
2008-05-05 11:00:00,16.77,16.92,16.75,16.9,90600.0,16.77,16.92,16.75,16.9,90600.0
2008-05-05 11:30:00,16.9,16.9,16.72,16.82,117600.0,16.9,16.9,16.72,16.82,117600.0
2008-05-05 12:00:00,16.82,16.86,16.72,16.74,129000.0,16.82,16.86,16.72,16.74,129000.0
2008-05-05 12:30:00,16.74,16.79,16.72,16.79,58400.0,16.74,16.79,16.72,16.79,58400.0
2008-05-05 13:00:00,16.79,16.81,16.71,16.72,46800.0,16.79,16.81,16.71,16.72,46800.0
2008-05-05 13:30:00,16.74,16.75,16.71,16.74,15400.0,16.74,16.75,16.71,16.74,15400.0
2008-05-05 14:00:00,16.72,16.75,16.71,16.74,48000.0,16.72,16.75,16.71,16.74,48000.0
2008-05-05 14:30:00,16.74,16.78,16.73,16.75,42200.0,16.74,16.78,16.73,16.75,42200.0
2008-05-05 15:00:00,16.75,16.81,16.74,16.78,56800.0,16.75,16.81,16.74,16.78,56800.0
2008-05-05 15:30:00,16.78,16.8,16.74,16.8,174000.0,16.78,16.8,16.74,16.8,174000.0
2008-05-06 09:30:00,16.73,17.0,16.61,16.7,145600.0,16.73,17.0,16.61,16.7,145600.0
2008-05-06 10:00:00,16.7,16.81,16.65,16.65,62600.0,16.7,16.81,16.65,16.65,62600.0
2008-05-06 10:30:00,16.65,16.77,16.61,16.76,35600.0,16.65,16.77,16.61,16.76,35600.0
2008-05-06 11:00:00,16.77,16.78,16.65,16.69,45200.0,16.77,16.78,16.65,16.69,45200.0
2008-05-06 11:30:00,16.7,16.75,16.68,16.75,85800.0,16.7,16.75,16.68,16.75,85800.0
2008-05-06 12:00:00,16.77,16.82,16.75,16.79,118600.0,16.77,16.82,16.75,16.79,118600.0
2008-05-06 12:30:00,16.8,16.86,16.77,16.86,131400.0,16.8,16.86,16.77,16.86,131400.0
2008-05-06 13:00:00,16.86,16.86,16.79,16.81,69400.0,16.86,16.86,16.79,16.81,69400.0
2008-05-06 13:30:00,16.81,16.81,16.73,16.78,92000.0,16.81,16.81,16.73,16.78,92000.0
2008-05-06 14:00:00,16.77,16.81,16.75,16.79,110600.0,16.77,16.81,16.75,16.79,110600.0
2008-05-06 14:30:00,16.8,16.95,16.8,16.91,59800.0,16.8,16.95,16.8,16.91,59800.0
2008-05-06 15:00:00,16.91,16.98,16.81,16.83,175200.0,16.91,16.98,16.81,16.83,175200.0
2008-05-06 15:30:00,16.83,16.9,16.78,16.83,245800.0,16.83,16.9,16.78,16.83,245800.0
2008-05-07 09:30:00,16.91,17.0,16.68,16.69,43600.0,16.91,17.0,16.68,16.69,43600.0
2008-05-07 10:00:00,16.68,16.88,16.63,16.86,85600.0,16.68,16.88,16.63,16.86,85600.0
2008-05-07 10:30:00,16.86,16.93,16.73,16.74,65200.0,16.86,16.93,16.73,16.74,65200.0
2008-05-07 11:00:00,16.74,16.76,16.7,16.75,139400.0,16.74,16.76,16.7,16.75,139400.0
2008-05-07 11:30:00,16.74,16.74,16.64,16.7,51400.0,16.74,16.74,16.64,16.7,51400.0
2008-05-07 12:00:00,16.7,16.75,16.68,16.72,48600.0,16.7,16.75,16.68,16.72,48600.0
2008-05-07 12:30:00,16.73,16.78,16.71,16.75,67000.0,16.73,16.78,16.71,16.75,67000.0
2008-05-07 13:00:00,16.75,16.75,16.64,16.66,107000.0,16.75,16.75,16.64,16.66,107000.0
2008-05-07 13:30:00,16.66,16.72,16.65,16.67,62600.0,16.66,16.72,16.65,16.67,62600.0
2008-05-07 14:00:00,16.67,16.67,16.58,16.59,70000.0,16.67,16.67,16.58,16.59,70000.0
2008-05-07 14:30:00,16.59,16.67,16.59,16.65,113400.0,16.59,16.67,16.59,16.65,113400.0
2008-05-07 15:00:00,16.65,16.65,16.53,16.55,215000.0,16.65,16.65,16.53,16.55,215000.0
2008-05-07 15:30:00,16.55,16.56,16.43,16.45,263400.0,16.55,16.56,16.43,16.45,263400.0
2008-05-08 09:30:00,16.43,16.58,16.11,16.42,109200.0,16.43,16.58,16.11,16.42,109200.0
2008-05-08 10:00:00,16.41,16.47,16.34,16.47,73200.0,16.41,16.47,16.34,16.47,73200.0
2008-05-08 10:30:00,16.47,16.54,16.43,16.5,89800.0,16.47,16.54,16.43,16.5,89800.0
2008-05-08 11:00:00,16.5,16.55,16.49,16.53,58200.0,16.5,16.55,16.49,16.53,58200.0
2008-05-08 11:30:00,16.52,16.54,16.46,16.54,97600.0,16.52,16.54,16.46,16.54,97600.0
2008-05-08 12:00:00,16.53,16.59,16.5,16.56,32800.0,16.53,16.59,16.5,16.56,32800.0
2008-05-08 12:30:00,16.56,16.58,16.52,16.52,42400.0,16.56,16.58,16.52,16.52,42400.0
2008-05-08 13:00:00,16.52,16.68,16.51,16.68,75400.0,16.52,16.68,16.51,16.68,75400.0
2008-05-08 13:30:00,16.67,16.75,16.67,16.75,47400.0,16.67,16.75,16.67,16.75,47400.0
2008-05-08 14:00:00,16.74,16.75,16.72,16.72,156000.0,16.74,16.75,16.72,16.72,156000.0
2008-05-08 14:30:00,16.72,16.8,16.72,16.75,183600.0,16.72,16.8,16.72,16.75,183600.0
2008-05-08 15:00:00,16.75,16.78,16.74,16.78,334600.0,16.75,16.78,16.74,16.78,334600.0
2008-05-08 15:30:00,16.76,16.81,16.73,16.77,323000.0,16.76,16.81,16.73,16.77,323000.0
2008-05-09 09:30:00,16.64,16.85,16.42,16.46,53600.0,16.64,16.85,16.42,16.46,53600.0
2008-05-09 10:00:00,16.45,16.5,16.39,16.45,88600.0,16.45,16.5,16.39,16.45,88600.0
2008-05-09 10:30:00,16.45,16.64,16.43,16.57,94000.0,16.45,16.64,16.43,16.57,94000.0
2008-05-09 11:00:00,16.59,16.61,16.51,16.52,104800.0,16.59,16.61,16.51,16.52,104800.0
2008-05-09 11:30:00,16.52,16.56,16.5,16.55,47000.0,16.52,16.56,16.5,16.55,47000.0
2008-05-09 12:00:00,16.55,16.56,16.5,16.5,513800.0,16.55,16.56,16.5,16.5,513800.0
2008-05-09 12:30:00,16.52,16.53,16.5,16.53,239800.0,16.52,16.53,16.5,16.53,239800.0
2008-05-09 13:00:00,16.53,16.54,16.5,16.52,82600.0,16.53,16.54,16.5,16.52,82600.0
2008-05-09 13:30:00,16.53,16.56,16.52,16.55,74400.0,16.53,16.56,16.52,16.55,74400.0
2008-05-09 14:00:00,16.56,16.57,16.52,16.54,67000.0,16.56,16.57,16.52,16.54,67000.0
2008-05-09 14:30:00,16.55,16.6,16.55,16.59,58600.0,16.55,16.6,16.55,16.59,58600.0
2008-05-09 15:00:00,16.59,16.65,16.57,16.63,101800.0,16.59,16.65,16.57,16.63,101800.0
2008-05-09 15:30:00,16.63,16.65,16.59,16.61,212000.0,16.63,16.65,16.59,16.61,212000.0
2008-05-12 09:30:00,16.47,16.51,16.33,16.5,103800.0,16.47,16.51,16.33,16.5,103800.0
2008-05-12 10:00:00,16.5,16.52,16.49,16.5,151200.0,16.5,16.52,16.49,16.5,151200.0
2008-05-12 10:30:00,16.5,16.56,16.49,16.5,99400.0,16.5,16.56,16.49,16.5,99400.0
2008-05-12 11:00:00,16.5,16.52,16.5,16.5,64800.0,16.5,16.52,16.5,16.5,64800.0
2008-05-12 11:30:00,16.52,16.56,16.5,16.53,65800.0,16.52,16.56,16.5,16.53,65800.0
2008-05-12 12:00:00,16.54,16.6,16.5,16.55,173400.0,16.54,16.6,16.5,16.55,173400.0
2008-05-12 12:30:00,16.55,16.55,16.5,16.5,76000.0,16.55,16.55,16.5,16.5,76000.0
2008-05-12 13:00:00,16.5,16.54,16.5,16.54,52800.0,16.5,16.54,16.5,16.54,52800.0
2008-05-12 13:30:00,16.54,16.55,16.5,16.52,116400.0,16.54,16.55,16.5,16.52,116400.0
2008-05-12 14:00:00,16.52,16.54,16.52,16.54,73600.0,16.52,16.54,16.52,16.54,73600.0
2008-05-12 14:30:00,16.54,16.57,16.53,16.55,143800.0,16.54,16.57,16.53,16.55,143800.0
2008-05-12 15:00:00,16.55,16.57,16.54,16.54,165800.0,16.55,16.57,16.54,16.54,165800.0
2008-05-12 15:30:00,16.54,16.55,16.48,16.5,305800.0,16.54,16.55,16.48,16.5,305800.0
2008-05-13 09:30:00,16.46,16.74,16.44,16.67,133600.0,16.46,16.74,16.44,16.67,133600.0
2008-05-13 10:00:00,16.68,16.78,16.67,16.74,99000.0,16.68,16.78,16.67,16.74,99000.0
2008-05-13 10:30:00,16.75,16.84,16.72,16.77,169200.0,16.75,16.84,16.72,16.77,169200.0
2008-05-13 11:00:00,16.78,16.79,16.75,16.77,71000.0,16.78,16.79,16.75,16.77,71000.0
2008-05-13 11:30:00,16.77,16.83,16.74,16.77,105800.0,16.77,16.83,16.74,16.77,105800.0
2008-05-13 12:00:00,16.78,16.83,16.77,16.8,74600.0,16.78,16.83,16.77,16.8,74600.0
2008-05-13 12:30:00,16.8,16.8,16.76,16.8,83200.0,16.8,16.8,16.76,16.8,83200.0
2008-05-13 13:00:00,16.8,16.88,16.79,16.88,64400.0,16.8,16.88,16.79,16.88,64400.0
2008-05-13 13:30:00,16.89,16.95,16.87,16.95,67800.0,16.89,16.95,16.87,16.95,67800.0
2008-05-13 14:00:00,16.95,17.0,16.91,16.93,71400.0,16.95,17.0,16.91,16.93,71400.0
2008-05-13 14:30:00,16.93,17.0,16.93,16.98,158800.0,16.93,17.0,16.93,16.98,158800.0
2008-05-13 15:00:00,16.98,17.05,16.98,17.01,272200.0,16.98,17.05,16.98,17.01,272200.0
2008-05-13 15:30:00,17.03,17.06,16.99,17.03,192600.0,17.03,17.06,16.99,17.03,192600.0
2008-05-14 09:30:00,16.95,17.44,16.91,17.33,247600.0,16.95,17.44,16.91,17.33,247600.0
2008-05-14 10:00:00,17.34,17.4,17.18,17.35,139000.0,17.34,17.4,17.18,17.35,139000.0
2008-05-14 10:30:00,17.35,17.43,17.32,17.42,137000.0,17.35,17.43,17.32,17.42,137000.0
2008-05-14 11:00:00,17.42,17.44,17.36,17.36,110000.0,17.42,17.44,17.36,17.36,110000.0
2008-05-14 11:30:00,17.37,17.38,17.29,17.35,171400.0,17.37,17.38,17.29,17.35,171400.0
2008-05-14 12:00:00,17.35,17.45,17.35,17.45,96800.0,17.35,17.45,17.35,17.45,96800.0
2008-05-14 12:30:00,17.45,17.49,17.39,17.49,155400.0,17.45,17.49,17.39,17.49,155400.0
2008-05-14 13:00:00,17.48,17.52,17.47,17.5,173200.0,17.48,17.52,17.47,17.5,173200.0
2008-05-14 13:30:00,17.5,17.58,17.45,17.53,222000.0,17.5,17.58,17.45,17.53,222000.0
2008-05-14 14:00:00,17.53,17.63,17.5,17.6,201200.0,17.53,17.63,17.5,17.6,201200.0
2008-05-14 14:30:00,17.6,17.62,17.47,17.47,297000.0,17.6,17.62,17.47,17.47,297000.0
2008-05-14 15:00:00,17.47,17.52,17.45,17.5,341400.0,17.47,17.52,17.45,17.5,341400.0
2008-05-14 15:30:00,17.5,17.5,17.24,17.36,481400.0,17.5,17.5,17.24,17.36,481400.0
2008-05-15 09:30:00,17.49,17.63,17.06,17.13,158200.0,17.49,17.63,17.06,17.13,158200.0
2008-05-15 10:00:00,17.13,17.25,17.11,17.2,155600.0,17.13,17.25,17.11,17.2,155600.0
2008-05-15 10:30:00,17.2,17.32,17.2,17.28,54600.0,17.2,17.32,17.2,17.28,54600.0
2008-05-15 11:00:00,17.29,17.32,17.18,17.18,56600.0,17.29,17.32,17.18,17.18,56600.0
2008-05-15 11:30:00,17.18,17.25,17.16,17.25,92400.0,17.18,17.25,17.16,17.25,92400.0
2008-05-15 12:00:00,17.25,17.32,17.24,17.32,54200.0,17.25,17.32,17.24,17.32,54200.0
2008-05-15 12:30:00,17.32,17.34,17.29,17.34,24800.0,17.32,17.34,17.29,17.34,24800.0
2008-05-15 13:00:00,17.35,17.35,17.32,17.34,74600.0,17.35,17.35,17.32,17.34,74600.0
2008-05-15 13:30:00,17.35,17.35,17.33,17.35,27200.0,17.35,17.35,17.33,17.35,27200.0
2008-05-15 14:00:00,17.35,17.42,17.33,17.34,48800.0,17.35,17.42,17.33,17.34,48800.0
2008-05-15 14:30:00,17.34,17.41,17.32,17.41,40000.0,17.34,17.41,17.32,17.41,40000.0
2008-05-15 15:00:00,17.41,17.43,17.37,17.41,51600.0,17.41,17.43,17.37,17.41,51600.0
2008-05-15 15:30:00,17.41,17.52,17.41,17.51,141400.0,17.41,17.52,17.41,17.51,141400.0
2008-05-16 09:30:00,17.51,17.57,17.42,17.49,84800.0,17.51,17.57,17.42,17.49,84800.0
2008-05-16 10:00:00,17.5,17.53,17.45,17.51,95600.0,17.5,17.53,17.45,17.51,95600.0
2008-05-16 10:30:00,17.5,17.53,17.47,17.47,122400.0,17.5,17.53,17.47,17.47,122400.0
2008-05-16 11:00:00,17.47,17.53,17.47,17.5,94400.0,17.47,17.53,17.47,17.5,94400.0
2008-05-16 11:30:00,17.5,17.6,17.42,17.56,107600.0,17.5,17.6,17.42,17.56,107600.0
2008-05-16 12:00:00,17.56,17.6,17.54,17.54,125200.0,17.56,17.6,17.54,17.54,125200.0
2008-05-16 12:30:00,17.54,17.6,17.48,17.59,90200.0,17.54,17.6,17.48,17.59,90200.0
2008-05-16 13:00:00,17.59,17.59,17.54,17.56,51600.0,17.59,17.59,17.54,17.56,51600.0
2008-05-16 13:30:00,17.56,17.57,17.46,17.54,132200.0,17.56,17.57,17.46,17.54,132200.0
2008-05-16 14:00:00,17.54,17.58,17.5,17.52,40200.0,17.54,17.58,17.5,17.52,40200.0
2008-05-16 14:30:00,17.52,17.6,17.52,17.58,55000.0,17.52,17.6,17.52,17.58,55000.0
2008-05-16 15:00:00,17.57,17.63,17.55,17.59,187600.0,17.57,17.63,17.55,17.59,187600.0
2008-05-16 15:30:00,17.58,17.74,17.58,17.74,113800.0,17.58,17.74,17.58,17.74,113800.0
2008-05-19 09:30:00,17.69,17.72,17.5,17.65,92400.0,17.69,17.72,17.5,17.65,92400.0
2008-05-19 10:00:00,17.66,17.74,17.57,17.64,90200.0,17.66,17.74,17.57,17.64,90200.0
2008-05-19 10:30:00,17.63,17.68,17.56,17.56,115800.0,17.63,17.68,17.56,17.56,115800.0
2008-05-19 11:00:00,17.56,17.58,17.5,17.58,56200.0,17.56,17.58,17.5,17.58,56200.0
2008-05-19 11:30:00,17.58,17.63,17.56,17.6,52400.0,17.58,17.63,17.56,17.6,52400.0
2008-05-19 12:00:00,17.6,17.68,17.6,17.68,29400.0,17.6,17.68,17.6,17.68,29400.0
2008-05-19 12:30:00,17.68,17.71,17.68,17.69,48000.0,17.68,17.71,17.68,17.69,48000.0
2008-05-19 13:00:00,17.69,17.74,17.67,17.73,57800.0,17.69,17.74,17.67,17.73,57800.0
2008-05-19 13:30:00,17.73,17.73,17.58,17.58,56800.0,17.73,17.73,17.58,17.58,56800.0
2008-05-19 14:00:00,17.55,17.58,17.39,17.46,151000.0,17.55,17.58,17.39,17.46,151000.0
2008-05-19 14:30:00,17.45,17.59,17.45,17.5,104600.0,17.45,17.59,17.45,17.5,104600.0
2008-05-19 15:00:00,17.52,17.55,17.46,17.48,94200.0,17.52,17.55,17.46,17.48,94200.0
2008-05-19 15:30:00,17.49,17.52,17.31,17.5,276400.0,17.49,17.52,17.31,17.5,276400.0
2008-05-20 09:30:00,17.58,17.59,17.03,17.05,126800.0,17.58,17.59,17.03,17.05,126800.0
2008-05-20 10:00:00,17.05,17.17,17.03,17.17,101000.0,17.05,17.17,17.03,17.17,101000.0
2008-05-20 10:30:00,17.17,17.31,17.09,17.27,78400.0,17.17,17.31,17.09,17.27,78400.0
2008-05-20 11:00:00,17.27,17.27,17.06,17.1,84400.0,17.27,17.27,17.06,17.1,84400.0
2008-05-20 11:30:00,17.09,17.1,17.0,17.07,88400.0,17.09,17.1,17.0,17.07,88400.0
2008-05-20 12:00:00,17.07,17.14,17.02,17.02,157600.0,17.07,17.14,17.02,17.02,157600.0
2008-05-20 12:30:00,17.02,17.06,16.94,17.02,130600.0,17.02,17.06,16.94,17.02,130600.0
2008-05-20 13:00:00,17.02,17.07,16.98,17.04,85400.0,17.02,17.07,16.98,17.04,85400.0
2008-05-20 13:30:00,17.04,17.06,16.98,17.0,98600.0,17.04,17.06,16.98,17.0,98600.0
2008-05-20 14:00:00,17.0,17.08,16.95,16.95,158200.0,17.0,17.08,16.95,16.95,158200.0
2008-05-20 14:30:00,16.96,17.02,16.96,16.96,137400.0,16.96,17.02,16.96,16.96,137400.0
2008-05-20 15:00:00,16.96,17.07,16.96,17.06,111400.0,16.96,17.07,16.96,17.06,111400.0
2008-05-20 15:30:00,17.06,17.22,17.04,17.2,221000.0,17.06,17.22,17.04,17.2,221000.0
2008-05-21 09:30:00,16.98,17.25,16.98,17.24,163200.0,16.98,17.25,16.98,17.24,163200.0
2008-05-21 10:00:00,17.25,17.25,17.14,17.24,85400.0,17.25,17.25,17.14,17.24,85400.0
2008-05-21 10:30:00,17.24,17.27,17.16,17.24,133600.0,17.24,17.27,17.16,17.24,133600.0
2008-05-21 11:00:00,17.24,17.35,17.24,17.33,141600.0,17.24,17.35,17.24,17.33,141600.0
2008-05-21 11:30:00,17.33,17.43,17.3,17.4,117800.0,17.33,17.43,17.3,17.4,117800.0
2008-05-21 12:00:00,17.4,17.49,17.38,17.49,75200.0,17.4,17.49,17.38,17.49,75200.0
2008-05-21 12:30:00,17.48,17.57,17.48,17.5,105600.0,17.48,17.57,17.48,17.5,105600.0
2008-05-21 13:00:00,17.5,17.54,17.44,17.44,143400.0,17.5,17.54,17.44,17.44,143400.0
2008-05-21 13:30:00,17.44,17.44,17.36,17.36,112600.0,17.44,17.44,17.36,17.36,112600.0
2008-05-21 14:00:00,17.36,17.38,17.28,17.28,192000.0,17.36,17.38,17.28,17.28,192000.0
2008-05-21 14:30:00,17.28,17.29,17.22,17.29,236000.0,17.28,17.29,17.22,17.29,236000.0
2008-05-21 15:00:00,17.29,17.34,17.23,17.3,228000.0,17.29,17.34,17.23,17.3,228000.0
2008-05-21 15:30:00,17.31,17.39,17.3,17.31,429400.0,17.31,17.39,17.3,17.31,429400.0
2008-05-22 09:30:00,17.25,17.25,16.99,17.11,99400.0,17.25,17.25,16.99,17.11,99400.0
2008-05-22 10:00:00,17.1,17.32,17.09,17.31,132800.0,17.1,17.32,17.09,17.31,132800.0
2008-05-22 10:30:00,17.31,17.49,17.3,17.47,131000.0,17.31,17.49,17.3,17.47,131000.0
2008-05-22 11:00:00,17.46,17.5,17.43,17.49,86400.0,17.46,17.5,17.43,17.49,86400.0
2008-05-22 11:30:00,17.49,17.5,17.37,17.46,151400.0,17.49,17.5,17.37,17.46,151400.0
2008-05-22 12:00:00,17.46,17.57,17.44,17.49,259200.0,17.46,17.57,17.44,17.49,259200.0
2008-05-22 12:30:00,17.49,17.6,17.47,17.56,88400.0,17.49,17.6,17.47,17.56,88400.0
2008-05-22 13:00:00,17.54,17.6,17.53,17.57,93000.0,17.54,17.6,17.53,17.57,93000.0
2008-05-22 13:30:00,17.57,17.83,17.57,17.78,271800.0,17.57,17.83,17.57,17.78,271800.0
2008-05-22 14:00:00,17.77,17.9,17.75,17.86,397400.0,17.77,17.9,17.75,17.86,397400.0
2008-05-22 14:30:00,17.86,17.93,17.76,17.91,246200.0,17.86,17.93,17.76,17.91,246200.0
2008-05-22 15:00:00,17.92,18.07,17.88,17.88,283800.0,17.92,18.07,17.88,17.88,283800.0
2008-05-22 15:30:00,17.88,17.96,17.75,17.82,368400.0,17.88,17.96,17.75,17.82,368400.0
2008-05-23 09:30:00,17.75,18.33,17.75,18.23,359800.0,17.75,18.33,17.75,18.23,359800.0
2008-05-23 10:00:00,18.25,18.43,18.22,18.36,317800.0,18.25,18.43,18.22,18.36,317800.0
2008-05-23 10:30:00,18.36,18.46,18.25,18.4,395000.0,18.36,18.46,18.25,18.4,395000.0
2008-05-23 11:00:00,18.39,18.52,18.34,18.38,638600.0,18.39,18.52,18.34,18.38,638600.0
2008-05-23 11:30:00,18.37,18.61,18.36,18.5,281000.0,18.37,18.61,18.36,18.5,281000.0
2008-05-23 12:00:00,18.5,18.56,18.48,18.53,169200.0,18.5,18.56,18.48,18.53,169200.0
2008-05-23 12:30:00,18.53,18.64,18.45,18.62,266400.0,18.53,18.64,18.45,18.62,266400.0
2008-05-23 13:00:00,18.62,18.96,18.58,18.94,352800.0,18.62,18.96,18.58,18.94,352800.0
2008-05-23 13:30:00,18.95,19.03,18.78,18.83,359800.0,18.95,19.03,18.78,18.83,359800.0
2008-05-23 14:00:00,18.83,18.85,18.66,18.75,260400.0,18.83,18.85,18.66,18.75,260400.0
2008-05-23 14:30:00,18.75,18.81,18.67,18.78,306200.0,18.75,18.81,18.67,18.78,306200.0
2008-05-23 15:00:00,18.77,18.82,18.72,18.72,334200.0,18.77,18.82,18.72,18.72,334200.0
2008-05-23 15:30:00,18.72,18.74,18.55,18.56,624400.0,18.72,18.74,18.55,18.56,624400.0
2008-05-27 09:30:00,18.53,19.0,18.5,18.95,874200.0,18.53,19.0,18.5,18.95,874200.0
2008-05-27 10:00:00,18.95,18.96,18.78,18.8,145200.0,18.95,18.96,18.78,18.8,145200.0
2008-05-27 10:30:00,18.81,18.83,18.68,18.7,115200.0,18.81,18.83,18.68,18.7,115200.0
2008-05-27 11:00:00,18.7,18.73,18.64,18.66,128400.0,18.7,18.73,18.64,18.66,128400.0
2008-05-27 11:30:00,18.66,18.76,18.6,18.73,101400.0,18.66,18.76,18.6,18.73,101400.0
2008-05-27 12:00:00,18.72,18.72,18.58,18.64,95400.0,18.72,18.72,18.58,18.64,95400.0
2008-05-27 12:30:00,18.64,18.66,18.56,18.57,76200.0,18.64,18.66,18.56,18.57,76200.0
2008-05-27 13:00:00,18.56,18.57,18.5,18.5,129400.0,18.56,18.57,18.5,18.5,129400.0
2008-05-27 13:30:00,18.5,18.55,18.45,18.54,144800.0,18.5,18.55,18.45,18.54,144800.0
2008-05-27 14:00:00,18.54,18.62,18.51,18.6,124000.0,18.54,18.62,18.51,18.6,124000.0
2008-05-27 14:30:00,18.6,18.76,18.6,18.74,223400.0,18.6,18.76,18.6,18.74,223400.0
2008-05-27 15:00:00,18.74,18.78,18.7,18.75,184000.0,18.74,18.78,18.7,18.75,184000.0
2008-05-27 15:30:00,18.75,18.82,18.66,18.79,331200.0,18.75,18.82,18.66,18.79,331200.0
2008-05-28 09:30:00,18.93,19.15,18.93,19.1,332400.0,18.93,19.15,18.93,19.1,332400.0
2008-05-28 10:00:00,19.1,19.18,19.0,19.18,271400.0,19.1,19.18,19.0,19.18,271400.0
2008-05-28 10:30:00,19.18,19.35,19.18,19.3,183200.0,19.18,19.35,19.18,19.3,183200.0
2008-05-28 11:00:00,19.3,19.37,19.27,19.32,160000.0,19.3,19.37,19.27,19.32,160000.0
2008-05-28 11:30:00,19.32,19.36,19.28,19.29,127000.0,19.32,19.36,19.28,19.29,127000.0
2008-05-28 12:00:00,19.29,19.33,19.23,19.31,137600.0,19.29,19.33,19.23,19.31,137600.0
2008-05-28 12:30:00,19.3,19.3,19.18,19.18,96000.0,19.3,19.3,19.18,19.18,96000.0
2008-05-28 13:00:00,19.19,19.29,19.15,19.25,228800.0,19.19,19.29,19.15,19.25,228800.0
2008-05-28 13:30:00,19.25,19.25,19.18,19.18,98200.0,19.25,19.25,19.18,19.18,98200.0
2008-05-28 14:00:00,19.18,19.25,19.18,19.23,126800.0,19.18,19.25,19.18,19.23,126800.0
2008-05-28 14:30:00,19.22,19.25,19.15,19.16,172800.0,19.22,19.25,19.15,19.16,172800.0
2008-05-28 15:00:00,19.17,19.24,19.15,19.18,211800.0,19.17,19.24,19.15,19.18,211800.0
2008-05-28 15:30:00,19.19,19.3,19.16,19.28,311000.0,19.19,19.3,19.16,19.28,311000.0
2008-05-29 09:30:00,19.3,19.46,19.18,19.31,170800.0,19.3,19.46,19.18,19.31,170800.0
2008-05-29 10:00:00,19.31,19.5,19.27,19.43,164600.0,19.31,19.5,19.27,19.43,164600.0
2008-05-29 10:30:00,19.43,19.43,19.24,19.38,157800.0,19.43,19.43,19.24,19.38,157800.0
2008-05-29 11:00:00,19.38,19.41,19.32,19.34,139000.0,19.38,19.41,19.32,19.34,139000.0
2008-05-29 11:30:00,19.34,19.39,19.28,19.34,187400.0,19.34,19.39,19.28,19.34,187400.0
2008-05-29 12:00:00,19.38,19.38,19.27,19.3,118200.0,19.38,19.38,19.27,19.3,118200.0
2008-05-29 12:30:00,19.31,19.32,19.27,19.31,166800.0,19.31,19.32,19.27,19.31,166800.0
2008-05-29 13:00:00,19.31,19.32,19.27,19.3,106200.0,19.31,19.32,19.27,19.3,106200.0
2008-05-29 13:30:00,19.3,19.31,19.26,19.27,125800.0,19.3,19.31,19.26,19.27,125800.0
2008-05-29 14:00:00,19.27,19.4,19.25,19.37,142000.0,19.27,19.4,19.25,19.37,142000.0
2008-05-29 14:30:00,19.37,19.43,19.33,19.36,103400.0,19.37,19.43,19.33,19.36,103400.0
2008-05-29 15:00:00,19.36,19.46,19.34,19.35,113400.0,19.36,19.46,19.34,19.35,113400.0
2008-05-29 15:30:00,19.36,19.5,19.33,19.46,360400.0,19.36,19.5,19.33,19.46,360400.0
2008-05-30 09:30:00,19.4,19.63,19.4,19.57,154800.0,19.4,19.63,19.4,19.57,154800.0
2008-05-30 10:00:00,19.57,19.75,19.55,19.75,167000.0,19.57,19.75,19.55,19.75,167000.0
2008-05-30 10:30:00,19.75,19.83,19.68,19.68,180600.0,19.75,19.83,19.68,19.68,180600.0
2008-05-30 11:00:00,19.68,19.76,19.61,19.7,123600.0,19.68,19.76,19.61,19.7,123600.0
2008-05-30 11:30:00,19.71,19.84,19.7,19.79,73400.0,19.71,19.84,19.7,19.79,73400.0
2008-05-30 12:00:00,19.81,19.81,19.68,19.69,56400.0,19.81,19.81,19.68,19.69,56400.0
2008-05-30 12:30:00,19.69,19.69,19.55,19.57,92800.0,19.69,19.69,19.55,19.57,92800.0
2008-05-30 13:00:00,19.57,19.58,19.47,19.58,90600.0,19.57,19.58,19.47,19.58,90600.0
2008-05-30 13:30:00,19.58,19.6,19.51,19.6,105200.0,19.58,19.6,19.51,19.6,105200.0
2008-05-30 14:00:00,19.59,19.83,19.58,19.83,163400.0,19.59,19.83,19.58,19.83,163400.0
2008-05-30 14:30:00,19.83,19.91,19.83,19.9,164000.0,19.83,19.91,19.83,19.9,164000.0
2008-05-30 15:00:00,19.89,19.96,19.88,19.92,245400.0,19.89,19.96,19.88,19.92,245400.0
2008-05-30 15:30:00,19.92,19.97,19.86,19.9,271800.0,19.92,19.97,19.86,19.9,271800.0
2008-06-02 09:30:00,20.0,20.41,19.88,20.16,603600.0,20.0,20.41,19.88,20.16,603600.0
2008-06-02 10:00:00,20.16,20.24,20.03,20.14,229000.0,20.16,20.24,20.03,20.14,229000.0
2008-06-02 10:30:00,20.16,20.22,20.13,20.16,161200.0,20.16,20.22,20.13,20.16,161200.0
2008-06-02 11:00:00,20.16,20.26,20.13,20.18,381000.0,20.16,20.26,20.13,20.18,381000.0
2008-06-02 11:30:00,20.18,20.18,20.12,20.15,121000.0,20.18,20.18,20.12,20.15,121000.0
2008-06-02 12:00:00,20.16,20.3,20.16,20.27,200600.0,20.16,20.3,20.16,20.27,200600.0
2008-06-02 12:30:00,20.25,20.36,20.24,20.25,171600.0,20.25,20.36,20.24,20.25,171600.0
2008-06-02 13:00:00,20.25,20.27,20.16,20.22,141200.0,20.25,20.27,20.16,20.22,141200.0
2008-06-02 13:30:00,20.21,20.25,20.18,20.25,67400.0,20.21,20.25,20.18,20.25,67400.0
2008-06-02 14:00:00,20.25,20.27,20.13,20.24,336000.0,20.25,20.27,20.13,20.24,336000.0
2008-06-02 14:30:00,20.24,20.25,20.11,20.13,97400.0,20.24,20.25,20.11,20.13,97400.0
2008-06-02 15:00:00,20.13,20.15,20.07,20.13,184600.0,20.13,20.15,20.07,20.13,184600.0
2008-06-02 15:30:00,20.13,20.29,20.12,20.25,339200.0,20.13,20.29,20.12,20.25,339200.0
2008-06-03 09:30:00,20.36,20.41,20.08,20.31,160400.0,20.36,20.41,20.08,20.31,160400.0
2008-06-03 10:00:00,20.3,20.67,20.3,20.61,298200.0,20.3,20.67,20.3,20.61,298200.0
2008-06-03 10:30:00,20.63,20.71,20.55,20.58,189000.0,20.63,20.71,20.55,20.58,189000.0
2008-06-03 11:00:00,20.6,20.6,20.47,20.49,161000.0,20.6,20.6,20.47,20.49,161000.0
2008-06-03 11:30:00,20.49,20.59,20.44,20.58,267600.0,20.49,20.59,20.44,20.58,267600.0
2008-06-03 12:00:00,20.57,20.6,20.42,20.43,158800.0,20.57,20.6,20.42,20.43,158800.0
2008-06-03 12:30:00,20.43,20.5,20.32,20.37,162800.0,20.43,20.5,20.32,20.37,162800.0
2008-06-03 13:00:00,20.38,20.38,20.2,20.22,147800.0,20.38,20.38,20.2,20.22,147800.0
2008-06-03 13:30:00,20.22,20.22,20.0,20.04,269800.0,20.22,20.22,20.0,20.04,269800.0
2008-06-03 14:00:00,20.05,20.13,19.94,20.0,151800.0,20.05,20.13,19.94,20.0,151800.0
2008-06-03 14:30:00,20.0,20.04,19.93,20.0,366400.0,20.0,20.04,19.93,20.0,366400.0
2008-06-03 15:00:00,20.0,20.2,19.97,20.1,207600.0,20.0,20.2,19.97,20.1,207600.0
2008-06-03 15:30:00,20.1,20.18,19.99,20.12,497800.0,20.1,20.18,19.99,20.12,497800.0
2008-06-04 09:30:00,18.98,19.5,18.88,19.28,693200.0,18.98,19.5,18.88,19.28,693200.0
2008-06-04 10:00:00,19.3,19.43,19.25,19.39,303000.0,19.3,19.43,19.25,19.39,303000.0
2008-06-04 10:30:00,19.39,19.45,19.11,19.14,300200.0,19.39,19.45,19.11,19.14,300200.0
2008-06-04 11:00:00,19.16,19.34,19.08,19.25,169800.0,19.16,19.34,19.08,19.25,169800.0
2008-06-04 11:30:00,19.25,19.26,19.07,19.2,101200.0,19.25,19.26,19.07,19.2,101200.0
2008-06-04 12:00:00,19.2,19.36,19.2,19.35,81000.0,19.2,19.36,19.2,19.35,81000.0
2008-06-04 12:30:00,19.35,19.38,19.31,19.37,104200.0,19.35,19.38,19.31,19.37,104200.0
2008-06-04 13:00:00,19.37,19.43,19.32,19.41,200400.0,19.37,19.43,19.32,19.41,200400.0
2008-06-04 13:30:00,19.41,19.44,19.35,19.4,84000.0,19.41,19.44,19.35,19.4,84000.0
2008-06-04 14:00:00,19.4,19.43,19.3,19.33,114800.0,19.4,19.43,19.3,19.33,114800.0
2008-06-04 14:30:00,19.32,19.38,19.17,19.27,154200.0,19.32,19.38,19.17,19.27,154200.0
2008-06-04 15:00:00,19.27,19.45,19.21,19.4,249600.0,19.27,19.45,19.21,19.4,249600.0
2008-06-04 15:30:00,19.41,19.5,19.38,19.49,436400.0,19.41,19.5,19.38,19.49,436400.0
2008-06-05 09:30:00,19.57,19.73,19.42,19.49,157000.0,19.57,19.73,19.42,19.49,157000.0
2008-06-05 10:00:00,19.49,19.5,19.46,19.5,124000.0,19.49,19.5,19.46,19.5,124000.0
2008-06-05 10:30:00,19.5,19.53,19.42,19.43,127400.0,19.5,19.53,19.42,19.43,127400.0
2008-06-05 11:00:00,19.44,19.5,19.38,19.39,114800.0,19.44,19.5,19.38,19.39,114800.0
2008-06-05 11:30:00,19.39,19.42,19.32,19.33,161400.0,19.39,19.42,19.32,19.33,161400.0
2008-06-05 12:00:00,19.34,19.36,19.27,19.33,196000.0,19.34,19.36,19.27,19.33,196000.0
2008-06-05 12:30:00,19.33,19.45,19.3,19.41,185800.0,19.33,19.45,19.3,19.41,185800.0
2008-06-05 13:00:00,19.41,19.48,19.39,19.43,115200.0,19.41,19.48,19.39,19.43,115200.0
2008-06-05 13:30:00,19.44,19.45,19.34,19.36,169200.0,19.44,19.45,19.34,19.36,169200.0
2008-06-05 14:00:00,19.36,19.39,19.3,19.3,153800.0,19.36,19.39,19.3,19.3,153800.0
2008-06-05 14:30:00,19.29,19.39,19.29,19.39,194200.0,19.29,19.39,19.29,19.39,194200.0
2008-06-05 15:00:00,19.39,19.49,19.35,19.45,163400.0,19.39,19.49,19.35,19.45,163400.0
2008-06-05 15:30:00,19.45,19.45,19.35,19.42,384600.0,19.45,19.45,19.35,19.42,384600.0
2008-06-06 09:30:00,19.42,19.53,19.24,19.39,97000.0,19.42,19.53,19.24,19.39,97000.0
2008-06-06 10:00:00,19.38,19.39,19.15,19.24,118200.0,19.38,19.39,19.15,19.24,118200.0
2008-06-06 10:30:00,19.24,19.25,19.15,19.23,76000.0,19.24,19.25,19.15,19.23,76000.0
2008-06-06 11:00:00,19.22,19.23,19.07,19.1,116000.0,19.22,19.23,19.07,19.1,116000.0
2008-06-06 11:30:00,19.1,19.25,19.09,19.22,60400.0,19.1,19.25,19.09,19.22,60400.0
2008-06-06 12:00:00,19.21,19.23,19.13,19.17,59400.0,19.21,19.23,19.13,19.17,59400.0
2008-06-06 12:30:00,19.17,19.29,19.15,19.21,100200.0,19.17,19.29,19.15,19.21,100200.0
2008-06-06 13:00:00,19.21,19.24,19.13,19.22,65600.0,19.21,19.24,19.13,19.22,65600.0
2008-06-06 13:30:00,19.22,19.25,19.07,19.09,64200.0,19.22,19.25,19.07,19.09,64200.0
2008-06-06 14:00:00,19.08,19.15,19.05,19.14,116400.0,19.08,19.15,19.05,19.14,116400.0
2008-06-06 14:30:00,19.14,19.18,19.05,19.05,66200.0,19.14,19.18,19.05,19.05,66200.0
2008-06-06 15:00:00,19.06,19.25,19.06,19.14,99200.0,19.06,19.25,19.06,19.14,99200.0
2008-06-06 15:30:00,19.14,19.2,19.03,19.08,178800.0,19.14,19.2,19.03,19.08,178800.0
2008-06-09 09:30:00,19.23,19.38,18.91,19.1,96200.0,19.23,19.38,18.91,19.1,96200.0
2008-06-09 10:00:00,19.1,19.24,19.04,19.11,81800.0,19.1,19.24,19.04,19.11,81800.0
2008-06-09 10:30:00,19.09,19.09,18.89,18.91,71400.0,19.09,19.09,18.89,18.91,71400.0
2008-06-09 11:00:00,18.91,18.91,18.89,18.9,87800.0,18.91,18.91,18.89,18.9,87800.0
2008-06-09 11:30:00,18.9,18.95,18.83,18.93,89400.0,18.9,18.95,18.83,18.93,89400.0
2008-06-09 12:00:00,18.95,18.95,18.87,18.89,55000.0,18.95,18.95,18.87,18.89,55000.0
2008-06-09 12:30:00,18.89,18.9,18.84,18.89,218400.0,18.89,18.9,18.84,18.89,218400.0
2008-06-09 13:00:00,18.89,18.9,18.74,18.77,99600.0,18.89,18.9,18.74,18.77,99600.0
2008-06-09 13:30:00,18.78,18.82,18.72,18.74,66200.0,18.78,18.82,18.72,18.74,66200.0
2008-06-09 14:00:00,18.74,18.86,18.67,18.86,90000.0,18.74,18.86,18.67,18.86,90000.0
2008-06-09 14:30:00,18.86,18.91,18.8,18.83,108000.0,18.86,18.91,18.8,18.83,108000.0
2008-06-09 15:00:00,18.84,18.89,18.77,18.88,158400.0,18.84,18.89,18.77,18.88,158400.0
2008-06-09 15:30:00,18.88,19.0,18.87,18.93,320200.0,18.88,19.0,18.87,18.93,320200.0
2008-06-10 09:30:00,18.87,18.9,18.75,18.86,73600.0,18.87,18.9,18.75,18.86,73600.0
2008-06-10 10:00:00,18.86,19.06,18.85,19.06,97600.0,18.86,19.06,18.85,19.06,97600.0
2008-06-10 10:30:00,19.06,19.06,18.9,18.96,138800.0,19.06,19.06,18.9,18.96,138800.0
2008-06-10 11:00:00,18.94,19.0,18.75,18.75,79400.0,18.94,19.0,18.75,18.75,79400.0
2008-06-10 11:30:00,18.75,18.85,18.71,18.75,74600.0,18.75,18.85,18.71,18.75,74600.0
2008-06-10 12:00:00,18.75,18.85,18.72,18.78,61600.0,18.75,18.85,18.72,18.78,61600.0
2008-06-10 12:30:00,18.79,18.88,18.77,18.83,55600.0,18.79,18.88,18.77,18.83,55600.0
2008-06-10 13:00:00,18.83,18.91,18.75,18.86,66200.0,18.83,18.91,18.75,18.86,66200.0
2008-06-10 13:30:00,18.86,18.86,18.75,18.75,32800.0,18.86,18.86,18.75,18.75,32800.0
2008-06-10 14:00:00,18.76,18.76,18.63,18.71,98800.0,18.76,18.76,18.63,18.71,98800.0
2008-06-10 14:30:00,18.71,18.74,18.63,18.7,101000.0,18.71,18.74,18.63,18.7,101000.0
2008-06-10 15:00:00,18.7,18.76,18.65,18.7,137200.0,18.7,18.76,18.65,18.7,137200.0
2008-06-10 15:30:00,18.7,18.77,18.63,18.67,245000.0,18.7,18.77,18.63,18.67,245000.0
2008-06-11 09:30:00,18.78,18.78,18.4,18.46,91000.0,18.78,18.78,18.4,18.46,91000.0
2008-06-11 10:00:00,18.45,18.48,18.33,18.41,121200.0,18.45,18.48,18.33,18.41,121200.0
2008-06-11 10:30:00,18.41,18.46,18.36,18.45,153200.0,18.41,18.46,18.36,18.45,153200.0
2008-06-11 11:00:00,18.45,18.46,18.34,18.34,106200.0,18.45,18.46,18.34,18.34,106200.0
2008-06-11 11:30:00,18.34,18.41,18.34,18.4,122200.0,18.34,18.41,18.34,18.4,122200.0
2008-06-11 12:00:00,18.4,18.41,18.35,18.35,99000.0,18.4,18.41,18.35,18.35,99000.0
2008-06-11 12:30:00,18.35,18.38,18.29,18.33,104800.0,18.35,18.38,18.29,18.33,104800.0
2008-06-11 13:00:00,18.34,18.36,18.3,18.33,250400.0,18.34,18.36,18.3,18.33,250400.0
2008-06-11 13:30:00,18.33,18.35,18.3,18.35,85000.0,18.33,18.35,18.3,18.35,85000.0
2008-06-11 14:00:00,18.36,18.45,18.33,18.43,107600.0,18.36,18.45,18.33,18.43,107600.0
2008-06-11 14:30:00,18.42,18.42,18.36,18.38,95800.0,18.42,18.42,18.36,18.38,95800.0
2008-06-11 15:00:00,18.38,18.4,18.31,18.35,145000.0,18.38,18.4,18.31,18.35,145000.0
2008-06-11 15:30:00,18.36,18.36,18.2,18.22,196800.0,18.36,18.36,18.2,18.22,196800.0
2008-06-12 09:30:00,18.38,18.56,18.29,18.47,62200.0,18.38,18.56,18.29,18.47,62200.0
2008-06-12 10:00:00,18.48,18.5,18.17,18.25,87200.0,18.48,18.5,18.17,18.25,87200.0
2008-06-12 10:30:00,18.25,18.38,18.24,18.3,142800.0,18.25,18.38,18.24,18.3,142800.0
2008-06-12 11:00:00,18.3,18.38,18.21,18.24,82400.0,18.3,18.38,18.21,18.24,82400.0
2008-06-12 11:30:00,18.25,18.3,18.24,18.3,44400.0,18.25,18.3,18.24,18.3,44400.0
2008-06-12 12:00:00,18.31,18.35,18.29,18.3,45800.0,18.31,18.35,18.29,18.3,45800.0
2008-06-12 12:30:00,18.31,18.35,18.3,18.31,39800.0,18.31,18.35,18.3,18.31,39800.0
2008-06-12 13:00:00,18.32,18.35,18.3,18.33,29600.0,18.32,18.35,18.3,18.33,29600.0
2008-06-12 13:30:00,18.32,18.33,18.22,18.25,44800.0,18.32,18.33,18.22,18.25,44800.0
2008-06-12 14:00:00,18.25,18.3,18.25,18.28,53200.0,18.25,18.3,18.25,18.28,53200.0
2008-06-12 14:30:00,18.27,18.27,18.16,18.22,87800.0,18.27,18.27,18.16,18.22,87800.0
2008-06-12 15:00:00,18.22,18.24,18.08,18.1,71400.0,18.22,18.24,18.08,18.1,71400.0
2008-06-12 15:30:00,18.09,18.15,18.02,18.03,309600.0,18.09,18.15,18.02,18.03,309600.0
2008-06-13 09:30:00,18.18,18.5,18.18,18.36,284400.0,18.18,18.5,18.18,18.36,284400.0
2008-06-13 10:00:00,18.36,18.85,18.32,18.85,485000.0,18.36,18.85,18.32,18.85,485000.0
2008-06-13 10:30:00,18.84,18.97,18.74,18.75,180000.0,18.84,18.97,18.74,18.75,180000.0
2008-06-13 11:00:00,18.74,18.79,18.59,18.61,113000.0,18.74,18.79,18.59,18.61,113000.0
2008-06-13 11:30:00,18.6,18.7,18.58,18.63,81200.0,18.6,18.7,18.58,18.63,81200.0
2008-06-13 12:00:00,18.63,18.67,18.58,18.65,72400.0,18.63,18.67,18.58,18.65,72400.0
2008-06-13 12:30:00,18.67,18.71,18.54,18.63,63000.0,18.67,18.71,18.54,18.63,63000.0
2008-06-13 13:00:00,18.63,18.68,18.58,18.64,66400.0,18.63,18.68,18.58,18.64,66400.0
2008-06-13 13:30:00,18.64,18.66,18.56,18.61,96200.0,18.64,18.66,18.56,18.61,96200.0
2008-06-13 14:00:00,18.61,18.64,18.57,18.62,77200.0,18.61,18.64,18.57,18.62,77200.0
2008-06-13 14:30:00,18.63,18.77,18.61,18.75,141800.0,18.63,18.77,18.61,18.75,141800.0
2008-06-13 15:00:00,18.75,18.77,18.68,18.73,163400.0,18.75,18.77,18.68,18.73,163400.0
2008-06-13 15:30:00,18.73,18.89,18.68,18.88,274200.0,18.73,18.89,18.68,18.88,274200.0
2008-06-16 09:30:00,18.69,18.73,18.42,18.5,97400.0,18.69,18.73,18.42,18.5,97400.0
2008-06-16 10:00:00,18.49,18.58,18.46,18.57,133200.0,18.49,18.58,18.46,18.57,133200.0
2008-06-16 10:30:00,18.59,18.59,18.46,18.54,159400.0,18.59,18.59,18.46,18.54,159400.0
2008-06-16 11:00:00,18.53,18.53,18.43,18.44,267600.0,18.53,18.53,18.43,18.44,267600.0
2008-06-16 11:30:00,18.44,18.49,18.41,18.43,122800.0,18.44,18.49,18.41,18.43,122800.0
2008-06-16 12:00:00,18.43,18.45,18.39,18.43,120800.0,18.43,18.45,18.39,18.43,120800.0
2008-06-16 12:30:00,18.43,18.46,18.25,18.29,202800.0,18.43,18.46,18.25,18.29,202800.0
2008-06-16 13:00:00,18.29,18.31,18.21,18.25,249200.0,18.29,18.31,18.21,18.25,249200.0
2008-06-16 13:30:00,18.25,18.39,18.25,18.38,211600.0,18.25,18.39,18.25,18.38,211600.0
2008-06-16 14:00:00,18.37,18.48,18.35,18.43,157800.0,18.37,18.48,18.35,18.43,157800.0
2008-06-16 14:30:00,18.43,18.5,18.41,18.47,128200.0,18.43,18.5,18.41,18.47,128200.0
2008-06-16 15:00:00,18.46,18.49,18.37,18.4,190200.0,18.46,18.49,18.37,18.4,190200.0
2008-06-16 15:30:00,18.4,18.41,18.34,18.35,291800.0,18.4,18.41,18.34,18.35,291800.0
2008-06-17 09:30:00,18.54,18.79,18.46,18.49,143000.0,18.54,18.79,18.46,18.49,143000.0
2008-06-17 10:00:00,18.49,18.5,18.31,18.35,152200.0,18.49,18.5,18.31,18.35,152200.0
2008-06-17 10:30:00,18.35,18.42,18.3,18.42,148800.0,18.35,18.42,18.3,18.42,148800.0
2008-06-17 11:00:00,18.41,18.44,18.31,18.31,96600.0,18.41,18.44,18.31,18.31,96600.0
2008-06-17 11:30:00,18.32,18.36,18.27,18.29,332200.0,18.32,18.36,18.27,18.29,332200.0
2008-06-17 12:00:00,18.29,18.37,18.29,18.29,112200.0,18.29,18.37,18.29,18.29,112200.0
2008-06-17 12:30:00,18.3,18.36,18.23,18.34,105600.0,18.3,18.36,18.23,18.34,105600.0
2008-06-17 13:00:00,18.34,18.41,18.34,18.38,65400.0,18.34,18.41,18.34,18.38,65400.0
2008-06-17 13:30:00,18.38,18.45,18.38,18.38,40600.0,18.38,18.45,18.38,18.38,40600.0
2008-06-17 14:00:00,18.39,18.43,18.35,18.35,44400.0,18.39,18.43,18.35,18.35,44400.0
2008-06-17 14:30:00,18.36,18.38,18.34,18.35,73000.0,18.36,18.38,18.34,18.35,73000.0
2008-06-17 15:00:00,18.36,18.43,18.3,18.36,126400.0,18.36,18.43,18.3,18.36,126400.0
2008-06-17 15:30:00,18.36,18.4,18.35,18.37,120200.0,18.36,18.4,18.35,18.37,120200.0
2008-06-18 09:30:00,18.22,18.39,18.1,18.1,81000.0,18.22,18.39,18.1,18.1,81000.0
2008-06-18 10:00:00,18.11,18.22,18.0,18.0,106400.0,18.11,18.22,18.0,18.0,106400.0
2008-06-18 10:30:00,18.02,18.02,17.82,17.84,55800.0,18.02,18.02,17.82,17.84,55800.0
2008-06-18 11:00:00,17.83,17.96,17.83,17.92,86800.0,17.83,17.96,17.83,17.92,86800.0
2008-06-18 11:30:00,17.92,18.17,17.92,18.13,77400.0,17.92,18.17,17.92,18.13,77400.0
2008-06-18 12:00:00,18.12,18.12,18.0,18.03,55000.0,18.12,18.12,18.0,18.03,55000.0
2008-06-18 12:30:00,18.03,18.09,18.02,18.05,43400.0,18.03,18.09,18.02,18.05,43400.0
2008-06-18 13:00:00,18.07,18.07,17.98,17.98,51600.0,18.07,18.07,17.98,17.98,51600.0
2008-06-18 13:30:00,17.98,18.06,17.98,18.05,44400.0,17.98,18.06,17.98,18.05,44400.0
2008-06-18 14:00:00,18.05,18.12,17.98,18.01,66200.0,18.05,18.12,17.98,18.01,66200.0
2008-06-18 14:30:00,18.01,18.11,18.0,18.11,44400.0,18.01,18.11,18.0,18.11,44400.0
2008-06-18 15:00:00,18.11,18.14,18.05,18.08,64200.0,18.11,18.14,18.05,18.08,64200.0
2008-06-18 15:30:00,18.08,18.08,17.78,17.81,524200.0,18.08,18.08,17.78,17.81,524200.0
2008-06-19 09:30:00,17.92,17.93,17.51,17.6,182600.0,17.92,17.93,17.51,17.6,182600.0
2008-06-19 10:00:00,17.6,17.61,17.39,17.58,211000.0,17.6,17.61,17.39,17.58,211000.0
2008-06-19 10:30:00,17.57,17.81,17.57,17.75,113200.0,17.57,17.81,17.57,17.75,113200.0
2008-06-19 11:00:00,17.75,17.82,17.7,17.76,107200.0,17.75,17.82,17.7,17.76,107200.0
2008-06-19 11:30:00,17.76,17.83,17.66,17.77,129600.0,17.76,17.83,17.66,17.77,129600.0
2008-06-19 12:00:00,17.77,17.92,17.76,17.84,127400.0,17.77,17.92,17.76,17.84,127400.0
2008-06-19 12:30:00,17.82,17.97,17.79,17.82,87200.0,17.82,17.97,17.79,17.82,87200.0
2008-06-19 13:00:00,17.83,17.95,17.82,17.95,108000.0,17.83,17.95,17.82,17.95,108000.0
2008-06-19 13:30:00,17.95,18.12,17.93,18.1,206800.0,17.95,18.12,17.93,18.1,206800.0
2008-06-19 14:00:00,18.1,18.11,17.99,18.09,57200.0,18.1,18.11,17.99,18.09,57200.0
2008-06-19 14:30:00,18.09,18.24,18.09,18.14,59400.0,18.09,18.24,18.09,18.14,59400.0
2008-06-19 15:00:00,18.15,18.16,18.05,18.08,86000.0,18.15,18.16,18.05,18.08,86000.0
2008-06-19 15:30:00,18.07,18.13,18.04,18.11,186000.0,18.07,18.13,18.04,18.11,186000.0
2008-06-20 09:30:00,17.95,18.09,17.9,17.91,115800.0,17.95,18.09,17.9,17.91,115800.0
2008-06-20 10:00:00,17.92,17.92,17.74,17.81,82200.0,17.92,17.92,17.74,17.81,82200.0
2008-06-20 10:30:00,17.81,17.81,17.55,17.63,94400.0,17.81,17.81,17.55,17.63,94400.0
2008-06-20 11:00:00,17.61,17.68,17.56,17.68,122000.0,17.61,17.68,17.56,17.68,122000.0
2008-06-20 11:30:00,17.67,17.79,17.66,17.74,58800.0,17.67,17.79,17.66,17.74,58800.0
2008-06-20 12:00:00,17.75,17.77,17.65,17.65,39000.0,17.75,17.77,17.65,17.65,39000.0
2008-06-20 12:30:00,17.65,17.65,17.59,17.6,98800.0,17.65,17.65,17.59,17.6,98800.0
2008-06-20 13:00:00,17.6,17.64,17.5,17.53,106000.0,17.6,17.64,17.5,17.53,106000.0
2008-06-20 13:30:00,17.53,17.56,17.45,17.55,98000.0,17.53,17.56,17.45,17.55,98000.0
2008-06-20 14:00:00,17.54,17.67,17.54,17.66,126800.0,17.54,17.67,17.54,17.66,126800.0
2008-06-20 14:30:00,17.66,17.69,17.65,17.68,179800.0,17.66,17.69,17.65,17.68,179800.0
2008-06-20 15:00:00,17.68,17.74,17.65,17.74,348200.0,17.68,17.74,17.65,17.74,348200.0
2008-06-20 15:30:00,17.74,18.34,17.45,18.28,3123400.0,17.74,18.34,17.45,18.28,3123400.0
2008-06-23 09:30:00,18.35,18.41,18.01,18.35,486400.0,18.35,18.41,18.01,18.35,486400.0
2008-06-23 10:00:00,18.34,18.68,18.34,18.53,304200.0,18.34,18.68,18.34,18.53,304200.0
2008-06-23 10:30:00,18.53,18.75,18.51,18.71,250600.0,18.53,18.75,18.51,18.71,250600.0
2008-06-23 11:00:00,18.71,18.74,18.55,18.63,231400.0,18.71,18.74,18.55,18.63,231400.0
2008-06-23 11:30:00,18.64,18.86,18.63,18.8,206400.0,18.64,18.86,18.63,18.8,206400.0
2008-06-23 12:00:00,18.8,18.8,18.67,18.73,264800.0,18.8,18.8,18.67,18.73,264800.0
2008-06-23 12:30:00,18.72,18.77,18.62,18.77,256800.0,18.72,18.77,18.62,18.77,256800.0
2008-06-23 13:00:00,18.77,19.07,18.77,18.98,426800.0,18.77,19.07,18.77,18.98,426800.0
2008-06-23 13:30:00,18.98,19.02,18.89,18.96,233400.0,18.98,19.02,18.89,18.96,233400.0
2008-06-23 14:00:00,18.96,18.98,18.86,18.93,228200.0,18.96,18.98,18.86,18.93,228200.0
2008-06-23 14:30:00,18.93,18.98,18.89,18.96,235600.0,18.93,18.98,18.89,18.96,235600.0
2008-06-23 15:00:00,18.96,18.96,18.71,18.74,342200.0,18.96,18.96,18.71,18.74,342200.0
2008-06-23 15:30:00,18.74,18.98,18.65,18.85,580200.0,18.74,18.98,18.65,18.85,580200.0
2008-06-24 09:30:00,18.84,18.98,18.67,18.7,135400.0,18.84,18.98,18.67,18.7,135400.0
2008-06-24 10:00:00,18.68,18.73,18.6,18.65,241000.0,18.68,18.73,18.6,18.65,241000.0
2008-06-24 10:30:00,18.65,18.69,18.56,18.69,221000.0,18.65,18.69,18.56,18.69,221000.0
2008-06-24 11:00:00,18.69,19.03,18.68,19.03,293200.0,18.69,19.03,18.68,19.03,293200.0
2008-06-24 11:30:00,19.05,19.06,18.86,19.04,191200.0,19.05,19.06,18.86,19.04,191200.0
2008-06-24 12:00:00,19.03,19.07,18.93,19.0,142000.0,19.03,19.07,18.93,19.0,142000.0
2008-06-24 12:30:00,18.99,19.0,18.9,18.9,58600.0,18.99,19.0,18.9,18.9,58600.0
2008-06-24 13:00:00,18.9,18.95,18.85,18.85,78200.0,18.9,18.95,18.85,18.85,78200.0
2008-06-24 13:30:00,18.85,18.97,18.85,18.95,53800.0,18.85,18.97,18.85,18.95,53800.0
2008-06-24 14:00:00,18.95,19.0,18.92,18.93,71200.0,18.95,19.0,18.92,18.93,71200.0
2008-06-24 14:30:00,18.93,18.96,18.73,18.74,117800.0,18.93,18.96,18.73,18.74,117800.0
2008-06-24 15:00:00,18.74,18.79,18.66,18.72,161000.0,18.74,18.79,18.66,18.72,161000.0
2008-06-24 15:30:00,18.72,18.74,18.58,18.6,229600.0,18.72,18.74,18.58,18.6,229600.0
2008-06-25 09:30:00,18.74,18.75,18.45,18.5,192400.0,18.74,18.75,18.45,18.5,192400.0
2008-06-25 10:00:00,18.5,18.64,18.49,18.51,224400.0,18.5,18.64,18.49,18.51,224400.0
2008-06-25 10:30:00,18.5,18.77,18.49,18.74,159800.0,18.5,18.77,18.49,18.74,159800.0
2008-06-25 11:00:00,18.74,18.75,18.67,18.67,436000.0,18.74,18.75,18.67,18.67,436000.0
2008-06-25 11:30:00,18.67,18.74,18.61,18.74,151800.0,18.67,18.74,18.61,18.74,151800.0
2008-06-25 12:00:00,18.74,18.79,18.67,18.68,88000.0,18.74,18.79,18.67,18.68,88000.0
2008-06-25 12:30:00,18.69,18.72,18.69,18.71,22400.0,18.69,18.72,18.69,18.71,22400.0
2008-06-25 13:00:00,18.71,18.83,18.71,18.75,35000.0,18.71,18.83,18.71,18.75,35000.0
2008-06-25 13:30:00,18.75,18.78,18.64,18.66,51600.0,18.75,18.78,18.64,18.66,51600.0
2008-06-25 14:00:00,18.65,18.86,18.65,18.71,83600.0,18.65,18.86,18.65,18.71,83600.0
2008-06-25 14:30:00,18.71,18.81,18.63,18.78,92000.0,18.71,18.81,18.63,18.78,92000.0
2008-06-25 15:00:00,18.77,18.95,18.76,18.92,148000.0,18.77,18.95,18.76,18.92,148000.0
2008-06-25 15:30:00,18.92,19.1,18.79,19.07,477000.0,18.92,19.1,18.79,19.07,477000.0
2008-06-26 09:30:00,18.73,18.96,18.55,18.61,500800.0,18.73,18.96,18.55,18.61,500800.0
2008-06-26 10:00:00,18.61,18.61,18.45,18.49,260600.0,18.61,18.61,18.45,18.49,260600.0
2008-06-26 10:30:00,18.49,18.5,18.41,18.42,200000.0,18.49,18.5,18.41,18.42,200000.0
2008-06-26 11:00:00,18.41,18.45,18.33,18.36,116800.0,18.41,18.45,18.33,18.36,116800.0
2008-06-26 11:30:00,18.35,18.43,18.35,18.36,153800.0,18.35,18.43,18.35,18.36,153800.0
2008-06-26 12:00:00,18.36,18.4,18.35,18.36,121000.0,18.36,18.4,18.35,18.36,121000.0
2008-06-26 12:30:00,18.36,18.4,18.34,18.39,137800.0,18.36,18.4,18.34,18.39,137800.0
2008-06-26 13:00:00,18.4,18.4,18.28,18.29,109800.0,18.4,18.4,18.28,18.29,109800.0
2008-06-26 13:30:00,18.29,18.32,18.24,18.3,107200.0,18.29,18.32,18.24,18.3,107200.0
2008-06-26 14:00:00,18.29,18.33,18.2,18.31,199800.0,18.29,18.33,18.2,18.31,199800.0
2008-06-26 14:30:00,18.31,18.33,18.23,18.32,89800.0,18.31,18.33,18.23,18.32,89800.0
2008-06-26 15:00:00,18.33,18.4,18.28,18.33,127400.0,18.33,18.4,18.28,18.33,127400.0
2008-06-26 15:30:00,18.33,18.45,18.25,18.25,246400.0,18.33,18.45,18.25,18.25,246400.0
2008-06-27 09:30:00,18.29,18.29,17.75,17.89,182400.0,18.29,18.29,17.75,17.89,182400.0
2008-06-27 10:00:00,17.9,17.95,17.85,17.91,170600.0,17.9,17.95,17.85,17.91,170600.0
2008-06-27 10:30:00,17.91,17.95,17.84,17.9,152200.0,17.91,17.95,17.84,17.9,152200.0
2008-06-27 11:00:00,17.9,17.9,17.78,17.83,116000.0,17.9,17.9,17.78,17.83,116000.0
2008-06-27 11:30:00,17.84,17.88,17.81,17.85,74600.0,17.84,17.88,17.81,17.85,74600.0
2008-06-27 12:00:00,17.86,17.88,17.82,17.86,79000.0,17.86,17.88,17.82,17.86,79000.0
2008-06-27 12:30:00,17.86,17.88,17.81,17.86,101400.0,17.86,17.88,17.81,17.86,101400.0
2008-06-27 13:00:00,17.86,17.9,17.83,17.85,110200.0,17.86,17.9,17.83,17.85,110200.0
2008-06-27 13:30:00,17.85,17.93,17.82,17.91,81200.0,17.85,17.93,17.82,17.91,81200.0
2008-06-27 14:00:00,17.91,18.11,17.89,18.05,86400.0,17.91,18.11,17.89,18.05,86400.0
2008-06-27 14:30:00,18.07,18.11,17.95,18.07,62600.0,18.07,18.11,17.95,18.07,62600.0
2008-06-27 15:00:00,18.08,18.11,18.04,18.09,73200.0,18.08,18.11,18.04,18.09,73200.0
2008-06-27 15:30:00,18.09,18.13,18.0,18.05,220400.0,18.09,18.13,18.0,18.05,220400.0
2008-06-30 09:30:00,18.23,18.23,17.79,17.84,120600.0,18.23,18.23,17.79,17.84,120600.0
2008-06-30 10:00:00,17.86,17.92,17.77,17.88,91600.0,17.86,17.92,17.77,17.88,91600.0
2008-06-30 10:30:00,17.88,17.89,17.73,17.74,211800.0,17.88,17.89,17.73,17.74,211800.0
2008-06-30 11:00:00,17.74,17.79,17.72,17.79,216600.0,17.74,17.79,17.72,17.79,216600.0
2008-06-30 11:30:00,17.78,17.81,17.75,17.78,141000.0,17.78,17.81,17.75,17.78,141000.0
2008-06-30 12:00:00,17.79,17.79,17.72,17.73,127800.0,17.79,17.79,17.72,17.73,127800.0
2008-06-30 12:30:00,17.73,17.85,17.73,17.81,205200.0,17.73,17.85,17.73,17.81,205200.0
2008-06-30 13:00:00,17.81,17.86,17.74,17.74,89400.0,17.81,17.86,17.74,17.74,89400.0
2008-06-30 13:30:00,17.75,17.77,17.68,17.73,112800.0,17.75,17.77,17.68,17.73,112800.0
2008-06-30 14:00:00,17.74,17.79,17.73,17.78,130800.0,17.74,17.79,17.73,17.78,130800.0
2008-06-30 14:30:00,17.77,17.83,17.73,17.74,149200.0,17.77,17.83,17.73,17.74,149200.0
2008-06-30 15:00:00,17.75,17.88,17.74,17.77,151800.0,17.75,17.88,17.74,17.77,151800.0
2008-06-30 15:30:00,17.79,17.88,17.75,17.85,612000.0,17.79,17.88,17.75,17.85,612000.0
2008-07-01 09:30:00,17.63,17.7,17.28,17.31,293400.0,17.63,17.7,17.28,17.31,293400.0
2008-07-01 10:00:00,17.32,17.55,17.32,17.41,202800.0,17.32,17.55,17.32,17.41,202800.0
2008-07-01 10:30:00,17.4,17.5,17.4,17.5,155200.0,17.4,17.5,17.4,17.5,155200.0
2008-07-01 11:00:00,17.5,17.51,17.4,17.43,188600.0,17.5,17.51,17.4,17.43,188600.0
2008-07-01 11:30:00,17.44,17.46,17.28,17.29,175000.0,17.44,17.46,17.28,17.29,175000.0
2008-07-01 12:00:00,17.29,17.33,17.09,17.11,148800.0,17.29,17.33,17.09,17.11,148800.0
2008-07-01 12:30:00,17.14,17.21,17.08,17.08,220400.0,17.14,17.21,17.08,17.08,220400.0
2008-07-01 13:00:00,17.08,17.17,17.07,17.13,208000.0,17.08,17.17,17.07,17.13,208000.0
2008-07-01 13:30:00,17.11,17.27,17.06,17.22,208000.0,17.11,17.27,17.06,17.22,208000.0
2008-07-01 14:00:00,17.22,17.27,17.16,17.2,272000.0,17.22,17.27,17.16,17.2,272000.0
2008-07-01 14:30:00,17.2,17.39,17.18,17.35,196000.0,17.2,17.39,17.18,17.35,196000.0
2008-07-01 15:00:00,17.34,17.38,17.29,17.36,197000.0,17.34,17.38,17.29,17.36,197000.0
2008-07-01 15:30:00,17.35,17.49,17.34,17.36,461800.0,17.35,17.49,17.34,17.36,461800.0
2008-07-02 09:30:00,17.33,17.5,17.22,17.45,135600.0,17.33,17.5,17.22,17.45,135600.0
2008-07-02 10:00:00,17.47,17.5,17.25,17.3,221600.0,17.47,17.5,17.25,17.3,221600.0
2008-07-02 10:30:00,17.3,17.34,17.21,17.31,110200.0,17.3,17.34,17.21,17.31,110200.0
2008-07-02 11:00:00,17.31,17.31,17.2,17.21,107000.0,17.31,17.31,17.2,17.21,107000.0
2008-07-02 11:30:00,17.21,17.25,17.09,17.11,106200.0,17.21,17.25,17.09,17.11,106200.0
2008-07-02 12:00:00,17.11,17.25,17.08,17.09,77000.0,17.11,17.25,17.08,17.09,77000.0
2008-07-02 12:30:00,17.09,17.2,17.05,17.14,84000.0,17.09,17.2,17.05,17.14,84000.0
2008-07-02 13:00:00,17.14,17.19,17.05,17.18,101400.0,17.14,17.19,17.05,17.18,101400.0
2008-07-02 13:30:00,17.2,17.27,17.15,17.27,42600.0,17.2,17.27,17.15,17.27,42600.0
2008-07-02 14:00:00,17.27,17.27,17.14,17.14,120000.0,17.27,17.27,17.14,17.14,120000.0
2008-07-02 14:30:00,17.14,17.2,17.1,17.16,82800.0,17.14,17.2,17.1,17.16,82800.0
2008-07-02 15:00:00,17.17,17.18,16.98,17.0,209200.0,17.17,17.18,16.98,17.0,209200.0
2008-07-02 15:30:00,17.0,17.09,16.98,17.02,327200.0,17.0,17.09,16.98,17.02,327200.0
2008-07-03 09:30:00,17.0,17.08,16.77,17.05,198600.0,17.0,17.08,16.77,17.05,198600.0
2008-07-03 10:00:00,17.05,17.11,16.84,17.08,331200.0,17.05,17.11,16.84,17.08,331200.0
2008-07-03 10:30:00,17.09,17.22,17.09,17.2,180200.0,17.09,17.22,17.09,17.2,180200.0
2008-07-03 11:00:00,17.2,17.36,17.2,17.36,167200.0,17.2,17.36,17.2,17.36,167200.0
2008-07-03 11:30:00,17.36,17.37,17.21,17.26,173800.0,17.36,17.37,17.21,17.26,173800.0
2008-07-03 12:00:00,17.25,17.25,17.08,17.16,146200.0,17.25,17.25,17.08,17.16,146200.0
2008-07-03 12:30:00,17.17,17.21,17.06,17.08,211600.0,17.17,17.21,17.06,17.08,211600.0
2008-07-07 09:30:00,17.14,17.2,16.89,16.99,306600.0,17.14,17.2,16.89,16.99,306600.0
2008-07-07 10:00:00,16.99,17.1,16.76,16.78,210400.0,16.99,17.1,16.76,16.78,210400.0
2008-07-07 10:30:00,16.79,16.81,16.68,16.7,144400.0,16.79,16.81,16.68,16.7,144400.0
2008-07-07 11:00:00,16.71,16.78,16.59,16.66,188000.0,16.71,16.78,16.59,16.66,188000.0
2008-07-07 11:30:00,16.67,16.75,16.64,16.69,219600.0,16.67,16.75,16.64,16.69,219600.0
2008-07-07 12:00:00,16.7,16.71,16.38,16.38,211600.0,16.7,16.71,16.38,16.38,211600.0
2008-07-07 12:30:00,16.39,16.53,16.31,16.4,231000.0,16.39,16.53,16.31,16.4,231000.0
2008-07-07 13:00:00,16.4,16.4,16.11,16.12,334200.0,16.4,16.4,16.11,16.12,334200.0
2008-07-07 13:30:00,16.12,16.28,16.11,16.22,252800.0,16.12,16.28,16.11,16.22,252800.0
2008-07-07 14:00:00,16.23,16.42,16.23,16.4,282600.0,16.23,16.42,16.23,16.4,282600.0
2008-07-07 14:30:00,16.4,16.41,16.32,16.38,252600.0,16.4,16.41,16.32,16.38,252600.0
2008-07-07 15:00:00,16.38,16.6,16.38,16.6,425400.0,16.38,16.6,16.38,16.6,425400.0
2008-07-07 15:30:00,16.6,16.63,16.4,16.41,277400.0,16.6,16.63,16.4,16.41,277400.0
2008-07-08 09:30:00,16.32,16.48,16.11,16.33,146600.0,16.32,16.48,16.11,16.33,146600.0
2008-07-08 10:00:00,16.3,16.39,16.2,16.29,129800.0,16.3,16.39,16.2,16.29,129800.0
2008-07-08 10:30:00,16.32,16.39,16.2,16.33,104600.0,16.32,16.39,16.2,16.33,104600.0
2008-07-08 11:00:00,16.35,16.41,16.27,16.38,123200.0,16.35,16.41,16.27,16.38,123200.0
2008-07-08 11:30:00,16.38,16.4,16.31,16.35,88600.0,16.38,16.4,16.31,16.35,88600.0
2008-07-08 12:00:00,16.36,16.46,16.32,16.44,109800.0,16.36,16.46,16.32,16.44,109800.0
2008-07-08 12:30:00,16.45,16.5,16.42,16.5,72800.0,16.45,16.5,16.42,16.5,72800.0
2008-07-08 13:00:00,16.5,16.5,16.33,16.43,92800.0,16.5,16.5,16.33,16.43,92800.0
2008-07-08 13:30:00,16.42,16.44,16.34,16.39,66000.0,16.42,16.44,16.34,16.39,66000.0
2008-07-08 14:00:00,16.39,16.49,16.38,16.47,67000.0,16.39,16.49,16.38,16.47,67000.0
2008-07-08 14:30:00,16.47,16.57,16.44,16.56,125400.0,16.47,16.57,16.44,16.56,125400.0
2008-07-08 15:00:00,16.57,16.66,16.53,16.59,138200.0,16.57,16.66,16.53,16.59,138200.0
2008-07-08 15:30:00,16.58,16.73,16.56,16.72,165800.0,16.58,16.73,16.56,16.72,165800.0
2008-07-09 09:30:00,16.71,16.71,16.3,16.34,129200.0,16.71,16.71,16.3,16.34,129200.0
2008-07-09 10:00:00,16.33,16.67,16.3,16.58,170000.0,16.33,16.67,16.3,16.58,170000.0
2008-07-09 10:30:00,16.58,16.59,16.48,16.56,183800.0,16.58,16.59,16.48,16.56,183800.0
2008-07-09 11:00:00,16.56,16.63,16.49,16.56,108800.0,16.56,16.63,16.49,16.56,108800.0
2008-07-09 11:30:00,16.56,16.59,16.52,16.52,132000.0,16.56,16.59,16.52,16.52,132000.0
2008-07-09 12:00:00,16.52,16.56,16.45,16.46,78800.0,16.52,16.56,16.45,16.46,78800.0
2008-07-09 12:30:00,16.47,16.48,16.38,16.43,57400.0,16.47,16.48,16.38,16.43,57400.0
2008-07-09 13:00:00,16.42,16.43,16.28,16.33,120400.0,16.42,16.43,16.28,16.33,120400.0
2008-07-09 13:30:00,16.35,16.4,16.31,16.37,70400.0,16.35,16.4,16.31,16.37,70400.0
2008-07-09 14:00:00,16.38,16.44,16.34,16.4,117000.0,16.38,16.44,16.34,16.4,117000.0
2008-07-09 14:30:00,16.41,16.43,16.25,16.25,143400.0,16.41,16.43,16.25,16.25,143400.0
2008-07-09 15:00:00,16.25,16.28,16.17,16.22,117400.0,16.25,16.28,16.17,16.22,117400.0
2008-07-09 15:30:00,16.24,16.29,16.08,16.14,218000.0,16.24,16.29,16.08,16.14,218000.0
2008-07-10 09:30:00,16.32,16.55,16.32,16.44,231800.0,16.32,16.55,16.32,16.44,231800.0
2008-07-10 10:00:00,16.44,16.52,16.3,16.52,151200.0,16.44,16.52,16.3,16.52,151200.0
2008-07-10 10:30:00,16.51,16.61,16.48,16.49,140600.0,16.51,16.61,16.48,16.49,140600.0
2008-07-10 11:00:00,16.49,16.57,16.29,16.29,65800.0,16.49,16.57,16.29,16.29,65800.0
2008-07-10 11:30:00,16.28,16.5,16.28,16.46,96600.0,16.28,16.5,16.28,16.46,96600.0
2008-07-10 12:00:00,16.48,16.52,16.42,16.44,80200.0,16.48,16.52,16.42,16.44,80200.0
2008-07-10 12:30:00,16.45,16.46,16.28,16.34,51600.0,16.45,16.46,16.28,16.34,51600.0
2008-07-10 13:00:00,16.35,16.52,16.35,16.5,100800.0,16.35,16.52,16.35,16.5,100800.0
2008-07-10 13:30:00,16.5,16.57,16.49,16.5,109600.0,16.5,16.57,16.49,16.5,109600.0
2008-07-10 14:00:00,16.51,16.55,16.34,16.39,80800.0,16.51,16.55,16.34,16.39,80800.0
2008-07-10 14:30:00,16.39,16.41,16.27,16.34,94000.0,16.39,16.41,16.27,16.34,94000.0
2008-07-10 15:00:00,16.33,16.53,16.33,16.5,232600.0,16.33,16.53,16.33,16.5,232600.0
2008-07-10 15:30:00,16.49,16.57,16.39,16.56,223600.0,16.49,16.57,16.39,16.56,223600.0
2008-07-11 09:30:00,16.23,16.23,14.77,15.05,918800.0,16.23,16.23,14.77,15.05,918800.0
2008-07-11 10:00:00,15.05,15.2,14.94,15.2,568400.0,15.05,15.2,14.94,15.2,568400.0
2008-07-11 10:30:00,15.17,15.63,15.17,15.51,500400.0,15.17,15.63,15.17,15.51,500400.0
2008-07-11 11:00:00,15.51,15.54,15.44,15.51,381800.0,15.51,15.54,15.44,15.51,381800.0
2008-07-11 11:30:00,15.51,15.81,15.48,15.78,289800.0,15.51,15.81,15.48,15.78,289800.0
2008-07-11 12:00:00,15.8,15.98,15.74,15.84,292200.0,15.8,15.98,15.74,15.84,292200.0
2008-07-11 12:30:00,15.85,15.86,15.6,15.63,197400.0,15.85,15.86,15.6,15.63,197400.0
2008-07-11 13:00:00,15.63,15.8,15.57,15.77,141800.0,15.63,15.8,15.57,15.77,141800.0
2008-07-11 13:30:00,15.75,15.81,15.71,15.75,162400.0,15.75,15.81,15.71,15.75,162400.0
2008-07-11 14:00:00,15.76,15.76,15.63,15.67,207800.0,15.76,15.76,15.63,15.67,207800.0
2008-07-11 14:30:00,15.68,15.87,15.63,15.85,311800.0,15.68,15.87,15.63,15.85,311800.0
2008-07-11 15:00:00,15.87,15.97,15.67,15.73,432600.0,15.87,15.97,15.67,15.73,432600.0
2008-07-11 15:30:00,15.73,15.79,15.56,15.76,685400.0,15.73,15.79,15.56,15.76,685400.0
2008-07-14 09:30:00,15.84,15.88,15.56,15.56,158200.0,15.84,15.88,15.56,15.56,158200.0
2008-07-14 10:00:00,15.56,15.6,15.38,15.5,114000.0,15.56,15.6,15.38,15.5,114000.0
2008-07-14 10:30:00,15.47,15.61,15.36,15.6,144000.0,15.47,15.61,15.36,15.6,144000.0
2008-07-14 11:00:00,15.61,15.61,15.46,15.55,96400.0,15.61,15.61,15.46,15.55,96400.0
2008-07-14 11:30:00,15.55,15.63,15.5,15.56,80200.0,15.55,15.63,15.5,15.56,80200.0
2008-07-14 12:00:00,15.58,15.64,15.47,15.59,109200.0,15.58,15.64,15.47,15.59,109200.0
2008-07-14 12:30:00,15.58,15.68,15.54,15.65,106000.0,15.58,15.68,15.54,15.65,106000.0
2008-07-14 13:00:00,15.63,15.63,15.54,15.59,79800.0,15.63,15.63,15.54,15.59,79800.0
2008-07-14 13:30:00,15.59,15.61,15.5,15.58,140200.0,15.59,15.61,15.5,15.58,140200.0
2008-07-14 14:00:00,15.58,15.63,15.57,15.58,165600.0,15.58,15.63,15.57,15.58,165600.0
2008-07-14 14:30:00,15.6,15.64,15.54,15.6,119200.0,15.6,15.64,15.54,15.6,119200.0
2008-07-14 15:00:00,15.62,15.7,15.58,15.63,280400.0,15.62,15.7,15.58,15.63,280400.0
2008-07-14 15:30:00,15.63,15.68,15.52,15.53,243000.0,15.63,15.68,15.52,15.53,243000.0
2008-07-15 09:30:00,15.41,15.47,15.15,15.19,148600.0,15.41,15.47,15.15,15.19,148600.0
2008-07-15 10:00:00,15.2,15.29,15.02,15.27,171200.0,15.2,15.29,15.02,15.27,171200.0
2008-07-15 10:30:00,15.25,15.38,15.19,15.3,147600.0,15.25,15.38,15.19,15.3,147600.0
2008-07-15 11:00:00,15.3,15.48,15.3,15.36,199000.0,15.3,15.48,15.3,15.36,199000.0
2008-07-15 11:30:00,15.33,15.44,15.26,15.4,62600.0,15.33,15.44,15.26,15.4,62600.0
2008-07-15 12:00:00,15.38,15.49,15.33,15.41,59000.0,15.38,15.49,15.33,15.41,59000.0
2008-07-15 12:30:00,15.45,15.56,15.42,15.53,53200.0,15.45,15.56,15.42,15.53,53200.0
2008-07-15 13:00:00,15.54,15.63,15.42,15.44,85200.0,15.54,15.63,15.42,15.44,85200.0
2008-07-15 13:30:00,15.43,15.49,15.35,15.44,112600.0,15.43,15.49,15.35,15.44,112600.0
2008-07-15 14:00:00,15.45,15.48,15.34,15.4,191600.0,15.45,15.48,15.34,15.4,191600.0
2008-07-15 14:30:00,15.4,15.48,15.34,15.43,178600.0,15.4,15.48,15.34,15.43,178600.0
2008-07-15 15:00:00,15.42,15.58,15.38,15.4,179800.0,15.42,15.58,15.38,15.4,179800.0
2008-07-15 15:30:00,15.38,15.48,15.27,15.34,451000.0,15.38,15.48,15.27,15.34,451000.0
2008-07-16 09:30:00,15.33,15.35,15.07,15.33,108400.0,15.33,15.35,15.07,15.33,108400.0
2008-07-16 10:00:00,15.31,15.31,15.13,15.24,113600.0,15.31,15.31,15.13,15.24,113600.0
2008-07-16 10:30:00,15.25,15.47,15.21,15.47,250200.0,15.25,15.47,15.21,15.47,250200.0
2008-07-16 11:00:00,15.47,15.65,15.46,15.62,215600.0,15.47,15.65,15.46,15.62,215600.0
2008-07-16 11:30:00,15.6,15.61,15.45,15.48,141000.0,15.6,15.61,15.45,15.48,141000.0
2008-07-16 12:00:00,15.49,15.58,15.47,15.53,129200.0,15.49,15.58,15.47,15.53,129200.0
2008-07-16 12:30:00,15.54,15.59,15.51,15.55,93000.0,15.54,15.59,15.51,15.55,93000.0
2008-07-16 13:00:00,15.55,15.59,15.5,15.56,153600.0,15.55,15.59,15.5,15.56,153600.0
2008-07-16 13:30:00,15.57,15.65,15.56,15.63,209000.0,15.57,15.65,15.56,15.63,209000.0
2008-07-16 14:00:00,15.64,15.74,15.51,15.67,187400.0,15.64,15.74,15.51,15.67,187400.0
2008-07-16 14:30:00,15.66,15.72,15.6,15.71,118600.0,15.66,15.72,15.6,15.71,118600.0
2008-07-16 15:00:00,15.71,15.79,15.68,15.77,123200.0,15.71,15.79,15.68,15.77,123200.0
2008-07-16 15:30:00,15.77,15.84,15.74,15.81,190200.0,15.77,15.84,15.74,15.81,190200.0
2008-07-17 09:30:00,15.87,16.29,15.87,16.13,239600.0,15.87,16.29,15.87,16.13,239600.0
2008-07-17 10:00:00,16.11,16.18,16.0,16.05,127800.0,16.11,16.18,16.0,16.05,127800.0
2008-07-17 10:30:00,16.03,16.14,15.96,16.02,95000.0,16.03,16.14,15.96,16.02,95000.0
2008-07-17 11:00:00,16.04,16.05,15.82,15.95,139600.0,16.04,16.05,15.82,15.95,139600.0
2008-07-17 11:30:00,15.95,16.13,15.93,16.06,99200.0,15.95,16.13,15.93,16.06,99200.0
2008-07-17 12:00:00,16.06,16.06,15.97,16.04,75600.0,16.06,16.06,15.97,16.04,75600.0
2008-07-17 12:30:00,16.04,16.08,15.96,16.06,186800.0,16.04,16.08,15.96,16.06,186800.0
2008-07-17 13:00:00,16.05,16.18,16.02,16.08,157200.0,16.05,16.18,16.02,16.08,157200.0
2008-07-17 13:30:00,16.09,16.11,16.02,16.05,171400.0,16.09,16.11,16.02,16.05,171400.0
2008-07-17 14:00:00,16.06,16.14,16.01,16.14,233200.0,16.06,16.14,16.01,16.14,233200.0
2008-07-17 14:30:00,16.14,16.14,15.99,16.0,168800.0,16.14,16.14,15.99,16.0,168800.0
2008-07-17 15:00:00,16.0,16.13,15.98,16.06,178600.0,16.0,16.13,15.98,16.06,178600.0
2008-07-17 15:30:00,16.06,16.16,15.97,16.16,344600.0,16.06,16.16,15.97,16.16,344600.0
2008-07-18 09:30:00,16.15,16.25,16.06,16.16,130400.0,16.15,16.25,16.06,16.16,130400.0
2008-07-18 10:00:00,16.15,16.27,16.1,16.22,173400.0,16.15,16.27,16.1,16.22,173400.0
2008-07-18 10:30:00,16.22,16.38,16.14,16.32,302400.0,16.22,16.38,16.14,16.32,302400.0
2008-07-18 11:00:00,16.33,16.44,16.2,16.25,179200.0,16.33,16.44,16.2,16.25,179200.0
2008-07-18 11:30:00,16.25,16.3,16.23,16.25,134200.0,16.25,16.3,16.23,16.25,134200.0
2008-07-18 12:00:00,16.25,16.3,16.22,16.22,167600.0,16.25,16.3,16.22,16.22,167600.0
2008-07-18 12:30:00,16.22,16.29,16.2,16.22,169200.0,16.22,16.29,16.2,16.22,169200.0
2008-07-18 13:00:00,16.22,16.3,16.22,16.28,159200.0,16.22,16.3,16.22,16.28,159200.0
2008-07-18 13:30:00,16.3,16.37,16.24,16.29,142200.0,16.3,16.37,16.24,16.29,142200.0
2008-07-18 14:00:00,16.29,16.34,16.25,16.28,131600.0,16.29,16.34,16.25,16.28,131600.0
2008-07-18 14:30:00,16.29,16.31,16.21,16.26,164200.0,16.29,16.31,16.21,16.26,164200.0
2008-07-18 15:00:00,16.26,16.35,16.25,16.33,190600.0,16.26,16.35,16.25,16.33,190600.0
2008-07-18 15:30:00,16.33,16.39,16.25,16.3,233600.0,16.33,16.39,16.25,16.3,233600.0
2008-07-21 09:30:00,16.25,16.42,16.2,16.3,86200.0,16.25,16.42,16.2,16.3,86200.0
2008-07-21 10:00:00,16.3,16.33,16.12,16.14,48600.0,16.3,16.33,16.12,16.14,48600.0
2008-07-21 10:30:00,16.14,16.2,16.09,16.14,77400.0,16.14,16.2,16.09,16.14,77400.0
2008-07-21 11:00:00,16.13,16.32,16.11,16.3,98000.0,16.13,16.32,16.11,16.3,98000.0
2008-07-21 11:30:00,16.3,16.3,16.11,16.13,102000.0,16.3,16.3,16.11,16.13,102000.0
2008-07-21 12:00:00,16.13,16.28,16.13,16.21,145600.0,16.13,16.28,16.13,16.21,145600.0
2008-07-21 12:30:00,16.21,16.28,16.1,16.14,79000.0,16.21,16.28,16.1,16.14,79000.0
2008-07-21 13:00:00,16.13,16.25,16.11,16.16,87600.0,16.13,16.25,16.11,16.16,87600.0
2008-07-21 13:30:00,16.16,16.25,16.15,16.23,66600.0,16.16,16.25,16.15,16.23,66600.0
2008-07-21 14:00:00,16.22,16.29,16.17,16.18,128400.0,16.22,16.29,16.17,16.18,128400.0
2008-07-21 14:30:00,16.18,16.3,16.16,16.28,146200.0,16.18,16.3,16.16,16.28,146200.0
2008-07-21 15:00:00,16.28,16.35,16.21,16.29,110400.0,16.28,16.35,16.21,16.29,110400.0
2008-07-21 15:30:00,16.29,16.36,16.27,16.31,256600.0,16.29,16.36,16.27,16.31,256600.0
2008-07-22 09:30:00,16.38,16.63,16.22,16.61,288200.0,16.38,16.63,16.22,16.61,288200.0
2008-07-22 10:00:00,16.6,17.06,16.6,17.0,336400.0,16.6,17.06,16.6,17.0,336400.0
2008-07-22 10:30:00,17.0,17.08,16.93,16.94,275400.0,17.0,17.08,16.93,16.94,275400.0
2008-07-22 11:00:00,16.95,17.03,16.83,17.01,214000.0,16.95,17.03,16.83,17.01,214000.0
2008-07-22 11:30:00,17.0,17.02,16.89,16.94,129200.0,17.0,17.02,16.89,16.94,129200.0
2008-07-22 12:00:00,16.95,17.0,16.93,16.97,107000.0,16.95,17.0,16.93,16.97,107000.0
2008-07-22 12:30:00,16.96,16.99,16.92,16.96,99000.0,16.96,16.99,16.92,16.96,99000.0
2008-07-22 13:00:00,16.95,16.95,16.78,16.81,151800.0,16.95,16.95,16.78,16.81,151800.0
2008-07-22 13:30:00,16.8,16.8,16.68,16.73,164200.0,16.8,16.8,16.68,16.73,164200.0
2008-07-22 14:00:00,16.72,16.8,16.71,16.8,140800.0,16.72,16.8,16.71,16.8,140800.0
2008-07-22 14:30:00,16.8,16.89,16.74,16.85,135800.0,16.8,16.89,16.74,16.85,135800.0
2008-07-22 15:00:00,16.86,16.96,16.86,16.93,248200.0,16.86,16.96,16.86,16.93,248200.0
2008-07-22 15:30:00,16.93,17.06,16.89,17.02,294200.0,16.93,17.06,16.89,17.02,294200.0
2008-07-23 09:30:00,17.04,17.2,17.04,17.2,160400.0,17.04,17.2,17.04,17.2,160400.0
2008-07-23 10:00:00,17.19,17.44,17.14,17.29,231200.0,17.19,17.44,17.14,17.29,231200.0
2008-07-23 10:30:00,17.29,17.58,17.29,17.41,242400.0,17.29,17.58,17.29,17.41,242400.0
2008-07-23 11:00:00,17.42,17.54,17.37,17.41,171600.0,17.42,17.54,17.37,17.41,171600.0
2008-07-23 11:30:00,17.39,17.45,17.37,17.39,198400.0,17.39,17.45,17.37,17.39,198400.0
2008-07-23 12:00:00,17.39,17.47,17.35,17.45,243600.0,17.39,17.47,17.35,17.45,243600.0
2008-07-23 12:30:00,17.44,17.49,17.38,17.42,174400.0,17.44,17.49,17.38,17.42,174400.0
2008-07-23 13:00:00,17.42,17.45,17.38,17.38,139800.0,17.42,17.45,17.38,17.38,139800.0
2008-07-23 13:30:00,17.38,17.46,17.37,17.43,217400.0,17.38,17.46,17.37,17.43,217400.0
2008-07-23 14:00:00,17.41,17.45,17.38,17.41,194600.0,17.41,17.45,17.38,17.41,194600.0
2008-07-23 14:30:00,17.41,17.47,17.37,17.38,195600.0,17.41,17.47,17.37,17.38,195600.0
2008-07-23 15:00:00,17.39,17.44,17.38,17.38,225400.0,17.39,17.44,17.38,17.38,225400.0
2008-07-23 15:30:00,17.39,17.44,17.37,17.38,370800.0,17.39,17.44,17.37,17.38,370800.0
2008-07-24 09:30:00,17.33,17.5,16.98,16.99,123600.0,17.33,17.5,16.98,16.99,123600.0
2008-07-24 10:00:00,16.99,16.99,16.86,16.96,101800.0,16.99,16.99,16.86,16.96,101800.0
2008-07-24 10:30:00,16.96,17.0,16.83,16.9,104400.0,16.96,17.0,16.83,16.9,104400.0
2008-07-24 11:00:00,16.88,16.91,16.68,16.71,155600.0,16.88,16.91,16.68,16.71,155600.0
2008-07-24 11:30:00,16.7,16.75,16.61,16.72,102600.0,16.7,16.75,16.61,16.72,102600.0
2008-07-24 12:00:00,16.72,16.72,16.6,16.6,140600.0,16.72,16.72,16.6,16.6,140600.0
2008-07-24 12:30:00,16.61,16.75,16.58,16.67,233600.0,16.61,16.75,16.58,16.67,233600.0
2008-07-24 13:00:00,16.68,16.73,16.57,16.73,233800.0,16.68,16.73,16.57,16.73,233800.0
2008-07-24 13:30:00,16.73,16.8,16.72,16.72,193600.0,16.73,16.8,16.72,16.72,193600.0
2008-07-24 14:00:00,16.72,16.73,16.59,16.65,189600.0,16.72,16.73,16.59,16.65,189600.0
2008-07-24 14:30:00,16.64,16.68,16.55,16.67,206000.0,16.64,16.68,16.55,16.67,206000.0
2008-07-24 15:00:00,16.66,16.68,16.55,16.63,266600.0,16.66,16.68,16.55,16.63,266600.0
2008-07-24 15:30:00,16.62,16.8,16.6,16.61,630800.0,16.62,16.8,16.6,16.61,630800.0
2008-07-25 09:30:00,15.34,16.63,15.34,16.13,678600.0,15.34,16.63,15.34,16.13,678600.0
2008-07-25 10:00:00,16.13,16.49,16.13,16.45,355200.0,16.13,16.49,16.13,16.45,355200.0
2008-07-25 10:30:00,16.45,16.5,16.14,16.28,458200.0,16.45,16.5,16.14,16.28,458200.0
2008-07-25 11:00:00,16.28,16.28,15.98,16.09,362600.0,16.28,16.28,15.98,16.09,362600.0
2008-07-25 11:30:00,16.1,16.39,16.1,16.35,410000.0,16.1,16.39,16.1,16.35,410000.0
2008-07-25 12:00:00,16.35,16.43,16.32,16.41,247000.0,16.35,16.43,16.32,16.41,247000.0
2008-07-25 12:30:00,16.41,16.53,16.24,16.51,236200.0,16.41,16.53,16.24,16.51,236200.0
2008-07-25 13:00:00,16.5,16.58,16.45,16.49,190600.0,16.5,16.58,16.45,16.49,190600.0
2008-07-25 13:30:00,16.49,16.58,16.46,16.55,187000.0,16.49,16.58,16.46,16.55,187000.0
2008-07-25 14:00:00,16.56,16.65,16.55,16.58,188000.0,16.56,16.65,16.55,16.58,188000.0
2008-07-25 14:30:00,16.57,16.72,16.55,16.7,208400.0,16.57,16.72,16.55,16.7,208400.0
2008-07-25 15:00:00,16.7,16.7,16.58,16.59,250800.0,16.7,16.7,16.58,16.59,250800.0
2008-07-25 15:30:00,16.58,16.73,16.57,16.71,335600.0,16.58,16.73,16.57,16.71,335600.0
2008-07-28 09:30:00,16.6,16.74,16.45,16.71,281000.0,16.6,16.74,16.45,16.71,281000.0
2008-07-28 10:00:00,16.7,16.93,16.7,16.88,251800.0,16.7,16.93,16.7,16.88,251800.0
2008-07-28 10:30:00,16.88,16.88,16.79,16.82,184000.0,16.88,16.88,16.79,16.82,184000.0
2008-07-28 11:00:00,16.83,16.84,16.73,16.8,171000.0,16.83,16.84,16.73,16.8,171000.0
2008-07-28 11:30:00,16.82,16.89,16.76,16.83,171000.0,16.82,16.89,16.76,16.83,171000.0
2008-07-28 12:00:00,16.84,16.89,16.77,16.79,119200.0,16.84,16.89,16.77,16.79,119200.0
2008-07-28 12:30:00,16.79,16.83,16.75,16.78,100200.0,16.79,16.83,16.75,16.78,100200.0
2008-07-28 13:00:00,16.77,16.82,16.69,16.73,125400.0,16.77,16.82,16.69,16.73,125400.0
2008-07-28 13:30:00,16.73,16.76,16.66,16.71,234800.0,16.73,16.76,16.66,16.71,234800.0
2008-07-28 14:00:00,16.71,16.76,16.66,16.68,160600.0,16.71,16.76,16.66,16.68,160600.0
2008-07-28 14:30:00,16.68,16.75,16.61,16.65,223200.0,16.68,16.75,16.61,16.65,223200.0
2008-07-28 15:00:00,16.65,16.73,16.62,16.64,214800.0,16.65,16.73,16.62,16.64,214800.0
2008-07-28 15:30:00,16.63,16.69,16.59,16.63,298000.0,16.63,16.69,16.59,16.63,298000.0
2008-07-29 09:30:00,16.19,16.94,16.19,16.73,140600.0,16.19,16.94,16.19,16.73,140600.0
2008-07-29 10:00:00,16.74,16.99,16.74,16.89,475200.0,16.74,16.99,16.74,16.89,475200.0
2008-07-29 10:30:00,16.88,16.9,16.78,16.8,149800.0,16.88,16.9,16.78,16.8,149800.0
2008-07-29 11:00:00,16.8,16.9,16.73,16.85,179600.0,16.8,16.9,16.73,16.85,179600.0
2008-07-29 11:30:00,16.85,16.89,16.81,16.83,143000.0,16.85,16.89,16.81,16.83,143000.0
2008-07-29 12:00:00,16.83,16.9,16.79,16.87,205600.0,16.83,16.9,16.79,16.87,205600.0
2008-07-29 12:30:00,16.86,16.94,16.79,16.89,80000.0,16.86,16.94,16.79,16.89,80000.0
2008-07-29 13:00:00,16.91,16.92,16.75,16.83,105000.0,16.91,16.92,16.75,16.83,105000.0
2008-07-29 13:30:00,16.84,16.89,16.75,16.79,102200.0,16.84,16.89,16.75,16.79,102200.0
2008-07-29 14:00:00,16.77,16.81,16.74,16.75,140200.0,16.77,16.81,16.74,16.75,140200.0
2008-07-29 14:30:00,16.76,16.81,16.69,16.76,127400.0,16.76,16.81,16.69,16.76,127400.0
2008-07-29 15:00:00,16.76,16.84,16.75,16.78,139400.0,16.76,16.84,16.75,16.78,139400.0
2008-07-29 15:30:00,16.77,16.85,16.74,16.81,291000.0,16.77,16.85,16.74,16.81,291000.0
2008-07-30 09:30:00,16.93,16.98,16.68,16.88,106800.0,16.93,16.98,16.68,16.88,106800.0
2008-07-30 10:00:00,16.88,17.0,16.88,16.98,83200.0,16.88,17.0,16.88,16.98,83200.0
2008-07-30 10:30:00,16.97,17.09,16.89,16.99,136400.0,16.97,17.09,16.89,16.99,136400.0
2008-07-30 11:00:00,16.98,17.05,16.94,17.0,92000.0,16.98,17.05,16.94,17.0,92000.0
2008-07-30 11:30:00,17.0,17.03,16.98,17.02,83000.0,17.0,17.03,16.98,17.02,83000.0
2008-07-30 12:00:00,17.02,17.04,16.96,17.0,85800.0,17.02,17.04,16.96,17.0,85800.0
2008-07-30 12:30:00,17.0,17.05,16.84,16.88,91000.0,17.0,17.05,16.84,16.88,91000.0
2008-07-30 13:00:00,16.87,16.9,16.77,16.89,70600.0,16.87,16.9,16.77,16.89,70600.0
2008-07-30 13:30:00,16.88,16.91,16.84,16.88,118800.0,16.88,16.91,16.84,16.88,118800.0
2008-07-30 14:00:00,16.89,16.97,16.85,16.94,107400.0,16.89,16.97,16.85,16.94,107400.0
2008-07-30 14:30:00,16.94,16.99,16.93,16.97,72800.0,16.94,16.99,16.93,16.97,72800.0
2008-07-30 15:00:00,16.97,16.97,16.85,16.93,175200.0,16.97,16.97,16.85,16.93,175200.0
2008-07-30 15:30:00,16.93,17.0,16.86,16.88,344000.0,16.93,17.0,16.86,16.88,344000.0
2008-07-31 09:30:00,16.69,16.79,16.58,16.64,233800.0,16.69,16.79,16.58,16.64,233800.0
2008-07-31 10:00:00,16.65,16.75,16.58,16.74,233600.0,16.65,16.75,16.58,16.74,233600.0
2008-07-31 10:30:00,16.73,16.73,16.61,16.65,216400.0,16.73,16.73,16.61,16.65,216400.0
2008-07-31 11:00:00,16.65,16.7,16.59,16.6,181200.0,16.65,16.7,16.59,16.6,181200.0
2008-07-31 11:30:00,16.6,16.66,16.52,16.65,125200.0,16.6,16.66,16.52,16.65,125200.0
2008-07-31 12:00:00,16.65,16.66,16.45,16.48,154600.0,16.65,16.66,16.45,16.48,154600.0
2008-07-31 12:30:00,16.47,16.57,16.42,16.52,185800.0,16.47,16.57,16.42,16.52,185800.0
2008-07-31 13:00:00,16.53,16.61,16.53,16.59,116800.0,16.53,16.61,16.53,16.59,116800.0
2008-07-31 13:30:00,16.6,16.63,16.57,16.57,105600.0,16.6,16.63,16.57,16.57,105600.0
2008-07-31 14:00:00,16.57,16.65,16.57,16.61,156200.0,16.57,16.65,16.57,16.61,156200.0
2008-07-31 14:30:00,16.63,16.73,16.62,16.67,128800.0,16.63,16.73,16.62,16.67,128800.0
2008-07-31 15:00:00,16.68,16.72,16.64,16.67,175600.0,16.68,16.72,16.64,16.67,175600.0
2008-07-31 15:30:00,16.67,16.7,16.6,16.61,340800.0,16.67,16.7,16.6,16.61,340800.0
2008-08-01 09:30:00,16.57,16.6,16.25,16.48,158600.0,16.57,16.6,16.25,16.48,158600.0
2008-08-01 10:00:00,16.52,16.57,16.35,16.45,221000.0,16.52,16.57,16.35,16.45,221000.0
2008-08-01 10:30:00,16.46,16.52,16.39,16.52,127000.0,16.46,16.52,16.39,16.52,127000.0
2008-08-01 11:00:00,16.52,16.53,16.44,16.5,68400.0,16.52,16.53,16.44,16.5,68400.0
2008-08-01 11:30:00,16.52,16.55,16.48,16.51,82800.0,16.52,16.55,16.48,16.51,82800.0
2008-08-01 12:00:00,16.51,16.53,16.4,16.42,39400.0,16.51,16.53,16.4,16.42,39400.0
2008-08-01 12:30:00,16.42,16.45,16.37,16.4,35600.0,16.42,16.45,16.37,16.4,35600.0
2008-08-01 13:00:00,16.38,16.5,16.38,16.5,29400.0,16.38,16.5,16.38,16.5,29400.0
2008-08-01 13:30:00,16.49,16.54,16.47,16.49,50000.0,16.49,16.54,16.47,16.49,50000.0
2008-08-01 14:00:00,16.48,16.49,16.39,16.46,54400.0,16.48,16.49,16.39,16.46,54400.0
2008-08-01 14:30:00,16.45,16.5,16.42,16.48,35000.0,16.45,16.5,16.42,16.48,35000.0
2008-08-01 15:00:00,16.49,16.54,16.44,16.49,94800.0,16.49,16.54,16.44,16.49,94800.0
2008-08-01 15:30:00,16.49,16.5,16.42,16.43,177200.0,16.49,16.5,16.42,16.43,177200.0
2008-08-04 09:30:00,16.41,16.47,16.17,16.33,151000.0,16.41,16.47,16.17,16.33,151000.0
2008-08-04 10:00:00,16.32,16.34,16.21,16.28,74600.0,16.32,16.34,16.21,16.28,74600.0
2008-08-04 10:30:00,16.27,16.31,16.13,16.3,111000.0,16.27,16.31,16.13,16.3,111000.0
2008-08-04 11:00:00,16.3,16.32,16.11,16.18,72800.0,16.3,16.32,16.11,16.18,72800.0
2008-08-04 11:30:00,16.17,16.27,16.13,16.24,133400.0,16.17,16.27,16.13,16.24,133400.0
2008-08-04 12:00:00,16.23,16.31,16.16,16.3,98800.0,16.23,16.31,16.16,16.3,98800.0
2008-08-04 12:30:00,16.31,16.32,16.22,16.23,45800.0,16.31,16.32,16.22,16.23,45800.0
2008-08-04 13:00:00,16.23,16.31,16.22,16.25,89600.0,16.23,16.31,16.22,16.25,89600.0
2008-08-04 13:30:00,16.25,16.3,16.25,16.28,49200.0,16.25,16.3,16.25,16.28,49200.0
2008-08-04 14:00:00,16.28,16.3,16.24,16.27,86600.0,16.28,16.3,16.24,16.27,86600.0
2008-08-04 14:30:00,16.28,16.35,16.25,16.29,69000.0,16.28,16.35,16.25,16.29,69000.0
2008-08-04 15:00:00,16.3,16.33,16.1,16.1,142800.0,16.3,16.33,16.1,16.1,142800.0
2008-08-04 15:30:00,16.1,16.21,16.08,16.16,211000.0,16.1,16.21,16.08,16.16,211000.0
2008-08-05 09:30:00,16.3,16.32,16.1,16.25,107400.0,16.3,16.32,16.1,16.25,107400.0
2008-08-05 10:00:00,16.27,16.39,16.22,16.24,95400.0,16.27,16.39,16.22,16.24,95400.0
2008-08-05 10:30:00,16.23,16.24,16.14,16.19,98600.0,16.23,16.24,16.14,16.19,98600.0
2008-08-05 11:00:00,16.2,16.29,16.2,16.28,106600.0,16.2,16.29,16.2,16.28,106600.0
2008-08-05 11:30:00,16.29,16.4,16.25,16.4,126600.0,16.29,16.4,16.25,16.4,126600.0
2008-08-05 12:00:00,16.4,16.43,16.36,16.36,73400.0,16.4,16.43,16.36,16.36,73400.0
2008-08-05 12:30:00,16.36,16.41,16.36,16.4,42000.0,16.36,16.41,16.36,16.4,42000.0
2008-08-05 13:00:00,16.39,16.46,16.39,16.43,44600.0,16.39,16.46,16.39,16.43,44600.0
2008-08-05 13:30:00,16.44,16.48,16.38,16.43,44600.0,16.44,16.48,16.38,16.43,44600.0
2008-08-05 14:00:00,16.41,16.48,16.32,16.45,72800.0,16.41,16.48,16.32,16.45,72800.0
2008-08-05 14:30:00,16.43,16.53,16.41,16.41,66800.0,16.43,16.53,16.41,16.41,66800.0
2008-08-05 15:00:00,16.41,16.48,16.39,16.45,55000.0,16.41,16.48,16.39,16.45,55000.0
2008-08-05 15:30:00,16.45,16.61,16.42,16.57,181400.0,16.45,16.61,16.42,16.57,181400.0
2008-08-06 09:30:00,16.56,16.67,16.45,16.58,75200.0,16.56,16.67,16.45,16.58,75200.0
2008-08-06 10:00:00,16.58,16.68,16.58,16.64,118400.0,16.58,16.68,16.58,16.64,118400.0
2008-08-06 10:30:00,16.64,16.68,16.56,16.64,106400.0,16.64,16.68,16.56,16.64,106400.0
2008-08-06 11:00:00,16.63,16.73,16.6,16.72,76600.0,16.63,16.73,16.6,16.72,76600.0
2008-08-06 11:30:00,16.71,16.82,16.7,16.72,104000.0,16.71,16.82,16.7,16.72,104000.0
2008-08-06 12:00:00,16.72,16.8,16.72,16.77,80000.0,16.72,16.8,16.72,16.77,80000.0
2008-08-06 12:30:00,16.78,16.84,16.74,16.79,46600.0,16.78,16.84,16.74,16.79,46600.0
2008-08-06 13:00:00,16.77,16.85,16.75,16.83,44400.0,16.77,16.85,16.75,16.83,44400.0
2008-08-06 13:30:00,16.85,16.9,16.77,16.86,66600.0,16.85,16.9,16.77,16.86,66600.0
2008-08-06 14:00:00,16.87,16.9,16.86,16.89,42400.0,16.87,16.9,16.86,16.89,42400.0
2008-08-06 14:30:00,16.89,17.02,16.89,17.0,50400.0,16.89,17.02,16.89,17.0,50400.0
2008-08-06 15:00:00,17.0,17.02,16.9,16.91,48200.0,17.0,17.02,16.9,16.91,48200.0
2008-08-06 15:30:00,16.9,17.0,16.89,16.95,174800.0,16.9,17.0,16.89,16.95,174800.0
2008-08-07 09:30:00,16.8,16.8,16.51,16.74,73800.0,16.8,16.8,16.51,16.74,73800.0
2008-08-07 10:00:00,16.75,16.86,16.63,16.63,91800.0,16.75,16.86,16.63,16.63,91800.0
2008-08-07 10:30:00,16.64,16.77,16.63,16.75,104000.0,16.64,16.77,16.63,16.75,104000.0
2008-08-07 11:00:00,16.78,16.8,16.71,16.75,81400.0,16.78,16.8,16.71,16.75,81400.0
2008-08-07 11:30:00,16.75,16.79,16.72,16.76,34400.0,16.75,16.79,16.72,16.76,34400.0
2008-08-07 12:00:00,16.75,16.78,16.72,16.77,54000.0,16.75,16.78,16.72,16.77,54000.0
2008-08-07 12:30:00,16.8,16.88,16.77,16.8,22400.0,16.8,16.88,16.77,16.8,22400.0
2008-08-07 13:00:00,16.81,16.83,16.77,16.8,163000.0,16.81,16.83,16.77,16.8,163000.0
2008-08-07 13:30:00,16.81,16.84,16.7,16.7,116000.0,16.81,16.84,16.7,16.7,116000.0
2008-08-07 14:00:00,16.7,16.75,16.68,16.73,45400.0,16.7,16.75,16.68,16.73,45400.0
2008-08-07 14:30:00,16.73,16.76,16.64,16.7,71200.0,16.73,16.76,16.64,16.7,71200.0
2008-08-07 15:00:00,16.69,16.72,16.58,16.64,110000.0,16.69,16.72,16.58,16.64,110000.0
2008-08-07 15:30:00,16.64,16.64,16.5,16.56,201800.0,16.64,16.64,16.5,16.56,201800.0
2008-08-08 09:30:00,16.47,16.86,16.46,16.77,92400.0,16.47,16.86,16.46,16.77,92400.0
2008-08-08 10:00:00,16.75,17.28,16.74,17.23,160400.0,16.75,17.28,16.74,17.23,160400.0
2008-08-08 10:30:00,17.23,17.3,17.1,17.27,216000.0,17.23,17.3,17.1,17.27,216000.0
2008-08-08 11:00:00,17.27,17.36,17.23,17.3,182800.0,17.27,17.36,17.23,17.3,182800.0
2008-08-08 11:30:00,17.31,17.35,17.25,17.25,210400.0,17.31,17.35,17.25,17.25,210400.0
2008-08-08 12:00:00,17.25,17.26,17.09,17.11,192600.0,17.25,17.26,17.09,17.11,192600.0
2008-08-08 12:30:00,17.11,17.15,17.1,17.11,88000.0,17.11,17.15,17.1,17.11,88000.0
2008-08-08 13:00:00,17.1,17.15,17.05,17.15,47800.0,17.1,17.15,17.05,17.15,47800.0
2008-08-08 13:30:00,17.17,17.24,17.15,17.21,35800.0,17.17,17.24,17.15,17.21,35800.0
2008-08-08 14:00:00,17.2,17.2,17.14,17.18,126400.0,17.2,17.2,17.14,17.18,126400.0
2008-08-08 14:30:00,17.18,17.2,17.11,17.11,82800.0,17.18,17.2,17.11,17.11,82800.0
2008-08-08 15:00:00,17.11,17.18,17.11,17.16,140800.0,17.11,17.18,17.11,17.16,140800.0
2008-08-08 15:30:00,17.16,17.25,17.13,17.25,147600.0,17.16,17.25,17.13,17.25,147600.0
2008-08-11 09:30:00,17.09,17.26,16.99,17.26,190600.0,17.09,17.26,16.99,17.26,190600.0
2008-08-11 10:00:00,17.27,17.3,17.19,17.24,106000.0,17.27,17.3,17.19,17.24,106000.0
2008-08-11 10:30:00,17.24,17.32,17.22,17.24,192800.0,17.24,17.32,17.22,17.24,192800.0
2008-08-11 11:00:00,17.25,17.3,17.18,17.24,134000.0,17.25,17.3,17.18,17.24,134000.0
2008-08-11 11:30:00,17.23,17.36,17.23,17.36,86800.0,17.23,17.36,17.23,17.36,86800.0
2008-08-11 12:00:00,17.36,17.47,17.34,17.45,74400.0,17.36,17.47,17.34,17.45,74400.0
2008-08-11 12:30:00,17.43,17.48,17.43,17.46,32600.0,17.43,17.48,17.43,17.46,32600.0
2008-08-11 13:00:00,17.47,17.5,17.44,17.5,72000.0,17.47,17.5,17.44,17.5,72000.0
2008-08-11 13:30:00,17.5,17.52,17.44,17.44,71400.0,17.5,17.52,17.44,17.44,71400.0
2008-08-11 14:00:00,17.44,17.46,17.26,17.29,85200.0,17.44,17.46,17.26,17.29,85200.0
2008-08-11 14:30:00,17.28,17.3,17.17,17.22,87000.0,17.28,17.3,17.17,17.22,87000.0
2008-08-11 15:00:00,17.22,17.28,17.16,17.16,143200.0,17.22,17.28,17.16,17.16,143200.0
2008-08-11 15:30:00,17.16,17.23,17.13,17.23,121200.0,17.16,17.23,17.13,17.23,121200.0
2008-08-12 09:30:00,17.14,17.36,17.1,17.14,268400.0,17.14,17.36,17.1,17.14,268400.0
2008-08-12 10:00:00,17.14,17.4,17.12,17.15,378200.0,17.14,17.4,17.12,17.15,378200.0
2008-08-12 10:30:00,17.14,17.26,16.91,17.2,306600.0,17.14,17.26,16.91,17.2,306600.0
2008-08-12 11:00:00,17.19,17.34,17.15,17.34,199600.0,17.19,17.34,17.15,17.34,199600.0
2008-08-12 11:30:00,17.35,17.4,17.17,17.19,176600.0,17.35,17.4,17.17,17.19,176600.0
2008-08-12 12:00:00,17.18,17.29,17.17,17.23,160600.0,17.18,17.29,17.17,17.23,160600.0
2008-08-12 12:30:00,17.23,17.28,17.17,17.27,198000.0,17.23,17.28,17.17,17.27,198000.0
2008-08-12 13:00:00,17.28,17.4,17.27,17.37,114400.0,17.28,17.4,17.27,17.37,114400.0
2008-08-12 13:30:00,17.36,17.36,17.15,17.17,78000.0,17.36,17.36,17.15,17.17,78000.0
2008-08-12 14:00:00,17.17,17.24,17.15,17.22,119000.0,17.17,17.24,17.15,17.22,119000.0
2008-08-12 14:30:00,17.22,17.23,17.15,17.16,72600.0,17.22,17.23,17.15,17.16,72600.0
2008-08-12 15:00:00,17.16,17.27,17.06,17.18,222800.0,17.16,17.27,17.06,17.18,222800.0
2008-08-12 15:30:00,17.18,17.22,17.11,17.18,247200.0,17.18,17.22,17.11,17.18,247200.0
2008-08-13 09:30:00,17.19,17.5,17.14,17.34,216200.0,17.19,17.5,17.14,17.34,216200.0
2008-08-13 10:00:00,17.35,17.47,17.28,17.29,498000.0,17.35,17.47,17.28,17.29,498000.0
2008-08-13 10:30:00,17.29,17.29,17.02,17.2,180800.0,17.29,17.29,17.02,17.2,180800.0
2008-08-13 11:00:00,17.18,17.2,17.01,17.02,77400.0,17.18,17.2,17.01,17.02,77400.0
2008-08-13 11:30:00,17.03,17.03,16.93,16.98,61200.0,17.03,17.03,16.93,16.98,61200.0
2008-08-13 12:00:00,16.96,17.0,16.89,16.93,114800.0,16.96,17.0,16.89,16.93,114800.0
2008-08-13 12:30:00,16.93,17.14,16.92,17.09,158000.0,16.93,17.14,16.92,17.09,158000.0
2008-08-13 13:00:00,17.1,17.15,17.09,17.13,103400.0,17.1,17.15,17.09,17.13,103400.0
2008-08-13 13:30:00,17.13,17.24,17.12,17.2,177400.0,17.13,17.24,17.12,17.2,177400.0
2008-08-13 14:00:00,17.2,17.23,17.14,17.2,152200.0,17.2,17.23,17.14,17.2,152200.0
2008-08-13 14:30:00,17.2,17.36,17.16,17.35,102600.0,17.2,17.36,17.16,17.35,102600.0
2008-08-13 15:00:00,17.34,17.38,17.27,17.27,80600.0,17.34,17.38,17.27,17.27,80600.0
2008-08-13 15:30:00,17.29,17.3,17.21,17.3,140800.0,17.29,17.3,17.21,17.3,140800.0
2008-08-14 09:30:00,17.25,17.62,17.23,17.6,293200.0,17.25,17.62,17.23,17.6,293200.0
2008-08-14 10:00:00,17.61,17.69,17.48,17.63,295200.0,17.61,17.69,17.48,17.63,295200.0
2008-08-14 10:30:00,17.64,17.75,17.64,17.67,104400.0,17.64,17.75,17.64,17.67,104400.0
2008-08-14 11:00:00,17.67,17.71,17.58,17.68,232600.0,17.67,17.71,17.58,17.68,232600.0
2008-08-14 11:30:00,17.69,17.81,17.68,17.79,292000.0,17.69,17.81,17.68,17.79,292000.0
2008-08-14 12:00:00,17.81,17.87,17.78,17.79,67000.0,17.81,17.87,17.78,17.79,67000.0
2008-08-14 12:30:00,17.79,17.85,17.78,17.8,75800.0,17.79,17.85,17.78,17.8,75800.0
2008-08-14 13:00:00,17.8,17.82,17.78,17.79,56600.0,17.8,17.82,17.78,17.79,56600.0
2008-08-14 13:30:00,17.8,17.8,17.63,17.68,42200.0,17.8,17.8,17.63,17.68,42200.0
2008-08-14 14:00:00,17.69,17.75,17.65,17.71,72200.0,17.69,17.75,17.65,17.71,72200.0
2008-08-14 14:30:00,17.69,17.72,17.62,17.69,31800.0,17.69,17.72,17.62,17.69,31800.0
2008-08-14 15:00:00,17.68,17.72,17.64,17.67,42600.0,17.68,17.72,17.64,17.67,42600.0
2008-08-14 15:30:00,17.67,17.73,17.64,17.67,130200.0,17.67,17.73,17.64,17.67,130200.0
2008-08-15 09:30:00,17.72,17.85,17.67,17.85,305800.0,17.72,17.85,17.67,17.85,305800.0
2008-08-15 10:00:00,17.86,17.87,17.57,17.6,215000.0,17.86,17.87,17.57,17.6,215000.0
2008-08-15 10:30:00,17.61,17.83,17.52,17.8,158600.0,17.61,17.83,17.52,17.8,158600.0
2008-08-15 11:00:00,17.79,17.85,17.71,17.84,34400.0,17.79,17.85,17.71,17.84,34400.0
2008-08-15 11:30:00,17.84,17.84,17.7,17.72,64800.0,17.84,17.84,17.7,17.72,64800.0
2008-08-15 12:00:00,17.72,17.72,17.6,17.67,80200.0,17.72,17.72,17.6,17.67,80200.0
2008-08-15 12:30:00,17.65,17.88,17.65,17.82,234800.0,17.65,17.88,17.65,17.82,234800.0
2008-08-15 13:00:00,17.82,17.82,17.73,17.74,59800.0,17.82,17.82,17.73,17.74,59800.0
2008-08-15 13:30:00,17.74,17.75,17.69,17.69,103200.0,17.74,17.75,17.69,17.69,103200.0
2008-08-15 14:00:00,17.7,17.7,17.63,17.68,44800.0,17.7,17.7,17.63,17.68,44800.0
2008-08-15 14:30:00,17.67,17.71,17.61,17.68,89800.0,17.67,17.71,17.61,17.68,89800.0
2008-08-15 15:00:00,17.68,17.8,17.68,17.8,80000.0,17.68,17.8,17.68,17.8,80000.0
2008-08-15 15:30:00,17.79,17.81,17.7,17.75,150000.0,17.79,17.81,17.7,17.75,150000.0
2008-08-18 09:30:00,17.82,17.88,17.7,17.86,353200.0,17.82,17.88,17.7,17.86,353200.0
2008-08-18 10:00:00,17.84,17.85,17.72,17.82,139000.0,17.84,17.85,17.72,17.82,139000.0
2008-08-18 10:30:00,17.82,17.86,17.73,17.78,128200.0,17.82,17.86,17.73,17.78,128200.0
2008-08-18 11:00:00,17.78,17.78,17.74,17.75,89600.0,17.78,17.78,17.74,17.75,89600.0
2008-08-18 11:30:00,17.75,17.78,17.67,17.67,89200.0,17.75,17.78,17.67,17.67,89200.0
2008-08-18 12:00:00,17.65,17.75,17.61,17.7,129400.0,17.65,17.75,17.61,17.7,129400.0
2008-08-18 12:30:00,17.7,17.73,17.6,17.68,75800.0,17.7,17.73,17.6,17.68,75800.0
2008-08-18 13:00:00,17.68,17.76,17.68,17.74,83200.0,17.68,17.76,17.68,17.74,83200.0
2008-08-18 13:30:00,17.74,17.75,17.61,17.61,98800.0,17.74,17.75,17.61,17.61,98800.0
2008-08-18 14:00:00,17.62,17.62,17.43,17.5,109800.0,17.62,17.62,17.43,17.5,109800.0
2008-08-18 14:30:00,17.5,17.54,17.49,17.52,159600.0,17.5,17.54,17.49,17.52,159600.0
2008-08-18 15:00:00,17.52,17.62,17.46,17.58,102200.0,17.52,17.62,17.46,17.58,102200.0
2008-08-18 15:30:00,17.58,17.61,17.5,17.6,146600.0,17.58,17.61,17.5,17.6,146600.0
2008-08-19 09:30:00,17.53,17.59,17.27,17.29,221600.0,17.53,17.59,17.27,17.29,221600.0
2008-08-19 10:00:00,17.28,17.33,17.28,17.3,94000.0,17.28,17.33,17.28,17.3,94000.0
2008-08-19 10:30:00,17.29,17.32,17.2,17.2,80600.0,17.29,17.32,17.2,17.2,80600.0
2008-08-19 11:00:00,17.21,17.27,17.11,17.25,78400.0,17.21,17.27,17.11,17.25,78400.0
2008-08-19 11:30:00,17.25,17.26,17.07,17.09,59000.0,17.25,17.26,17.07,17.09,59000.0
2008-08-19 12:00:00,17.09,17.18,17.05,17.17,56400.0,17.09,17.18,17.05,17.17,56400.0
2008-08-19 12:30:00,17.18,17.21,17.15,17.2,65400.0,17.18,17.21,17.15,17.2,65400.0
2008-08-19 13:00:00,17.2,17.27,17.2,17.25,34200.0,17.2,17.27,17.2,17.25,34200.0
2008-08-19 13:30:00,17.25,17.3,17.25,17.25,52000.0,17.25,17.3,17.25,17.25,52000.0
2008-08-19 14:00:00,17.25,17.26,17.21,17.21,43400.0,17.25,17.26,17.21,17.21,43400.0
2008-08-19 14:30:00,17.21,17.22,17.16,17.2,64600.0,17.21,17.22,17.16,17.2,64600.0
2008-08-19 15:00:00,17.2,17.2,17.13,17.19,94200.0,17.2,17.2,17.13,17.19,94200.0
2008-08-19 15:30:00,17.18,17.23,17.14,17.23,142000.0,17.18,17.23,17.14,17.23,142000.0
2008-08-20 09:30:00,17.25,17.3,17.14,17.21,182200.0,17.25,17.3,17.14,17.21,182200.0
2008-08-20 10:00:00,17.21,17.27,17.06,17.17,89600.0,17.21,17.27,17.06,17.17,89600.0
2008-08-20 10:30:00,17.18,17.4,17.14,17.4,57200.0,17.18,17.4,17.14,17.4,57200.0
2008-08-20 11:00:00,17.39,17.42,17.23,17.25,162600.0,17.39,17.42,17.23,17.25,162600.0
2008-08-20 11:30:00,17.25,17.29,17.08,17.17,245800.0,17.25,17.29,17.08,17.17,245800.0
2008-08-20 12:00:00,17.17,17.27,17.11,17.25,67800.0,17.17,17.27,17.11,17.25,67800.0
2008-08-20 12:30:00,17.25,17.31,17.22,17.24,69400.0,17.25,17.31,17.22,17.24,69400.0
2008-08-20 13:00:00,17.24,17.27,17.22,17.24,158400.0,17.24,17.27,17.22,17.24,158400.0
2008-08-20 13:30:00,17.24,17.25,17.22,17.22,49600.0,17.24,17.25,17.22,17.22,49600.0
2008-08-20 14:00:00,17.23,17.23,17.13,17.18,112600.0,17.23,17.23,17.13,17.18,112600.0
2008-08-20 14:30:00,17.18,17.24,17.15,17.24,128800.0,17.18,17.24,17.15,17.24,128800.0
2008-08-20 15:00:00,17.24,17.25,17.16,17.18,84600.0,17.24,17.25,17.16,17.18,84600.0
2008-08-20 15:30:00,17.18,17.23,17.13,17.23,178200.0,17.18,17.23,17.13,17.23,178200.0
2008-08-21 09:30:00,17.18,17.43,17.06,17.26,103200.0,17.18,17.43,17.06,17.26,103200.0
2008-08-21 10:00:00,17.25,17.34,17.21,17.24,91200.0,17.25,17.34,17.21,17.24,91200.0
2008-08-21 10:30:00,17.24,17.25,17.11,17.21,74600.0,17.24,17.25,17.11,17.21,74600.0
2008-08-21 11:00:00,17.21,17.22,17.06,17.1,89400.0,17.21,17.22,17.06,17.1,89400.0
2008-08-21 11:30:00,17.11,17.14,16.99,17.11,44000.0,17.11,17.14,16.99,17.11,44000.0
2008-08-21 12:00:00,17.15,17.18,17.14,17.14,27400.0,17.15,17.18,17.14,17.14,27400.0
2008-08-21 12:30:00,17.14,17.18,17.13,17.16,54200.0,17.14,17.18,17.13,17.16,54200.0
2008-08-21 13:00:00,17.18,17.22,17.16,17.22,43800.0,17.18,17.22,17.16,17.22,43800.0
2008-08-21 13:30:00,17.21,17.27,17.21,17.26,51400.0,17.21,17.27,17.21,17.26,51400.0
2008-08-21 14:00:00,17.26,17.3,17.25,17.29,67200.0,17.26,17.3,17.25,17.29,67200.0
2008-08-21 14:30:00,17.29,17.35,17.27,17.29,62200.0,17.29,17.35,17.27,17.29,62200.0
2008-08-21 15:00:00,17.28,17.29,17.24,17.28,94800.0,17.28,17.29,17.24,17.28,94800.0
2008-08-21 15:30:00,17.28,17.3,17.23,17.27,141400.0,17.28,17.3,17.23,17.27,141400.0
2008-08-22 09:30:00,17.15,17.31,17.07,17.22,197800.0,17.15,17.31,17.07,17.22,197800.0
2008-08-22 10:00:00,17.22,17.25,17.18,17.18,135600.0,17.22,17.25,17.18,17.18,135600.0
2008-08-22 10:30:00,17.18,17.23,17.15,17.18,77200.0,17.18,17.23,17.15,17.18,77200.0
2008-08-22 11:00:00,17.18,17.27,17.18,17.24,247800.0,17.18,17.27,17.18,17.24,247800.0
2008-08-22 11:30:00,17.24,17.28,17.2,17.24,58800.0,17.24,17.28,17.2,17.24,58800.0
2008-08-22 12:00:00,17.23,17.23,17.05,17.06,114800.0,17.23,17.23,17.05,17.06,114800.0
2008-08-22 12:30:00,17.06,17.08,16.95,17.0,152000.0,17.06,17.08,16.95,17.0,152000.0
2008-08-22 13:00:00,17.0,17.02,16.99,17.02,102000.0,17.0,17.02,16.99,17.02,102000.0
2008-08-22 13:30:00,17.02,17.14,17.02,17.04,86800.0,17.02,17.14,17.02,17.04,86800.0
2008-08-22 14:00:00,17.04,17.08,17.02,17.05,70600.0,17.04,17.08,17.02,17.05,70600.0
2008-08-22 14:30:00,17.05,17.08,17.02,17.07,88600.0,17.05,17.08,17.02,17.07,88600.0
2008-08-22 15:00:00,17.07,17.09,17.04,17.07,158600.0,17.07,17.09,17.04,17.07,158600.0
2008-08-22 15:30:00,17.07,17.14,17.05,17.09,202000.0,17.07,17.14,17.05,17.09,202000.0
2008-08-25 09:30:00,16.96,16.96,16.42,16.5,489000.0,16.96,16.96,16.42,16.5,489000.0
2008-08-25 10:00:00,16.54,16.61,16.46,16.57,316200.0,16.54,16.61,16.46,16.57,316200.0
2008-08-25 10:30:00,16.58,16.63,16.56,16.59,151000.0,16.58,16.63,16.56,16.59,151000.0
2008-08-25 11:00:00,16.6,16.6,16.52,16.52,208000.0,16.6,16.6,16.52,16.52,208000.0
2008-08-25 11:30:00,16.52,16.52,16.43,16.43,151200.0,16.52,16.52,16.43,16.43,151200.0
2008-08-25 12:00:00,16.43,16.48,16.35,16.41,118000.0,16.43,16.48,16.35,16.41,118000.0
2008-08-25 12:30:00,16.4,16.51,16.4,16.48,58200.0,16.4,16.51,16.4,16.48,58200.0
2008-08-25 13:00:00,16.49,16.62,16.49,16.62,59800.0,16.49,16.62,16.49,16.62,59800.0
2008-08-25 13:30:00,16.62,16.66,16.61,16.65,44200.0,16.62,16.66,16.61,16.65,44200.0
2008-08-25 14:00:00,16.63,16.66,16.56,16.61,100600.0,16.63,16.66,16.56,16.61,100600.0
2008-08-25 14:30:00,16.61,16.66,16.59,16.63,122200.0,16.61,16.66,16.59,16.63,122200.0
2008-08-25 15:00:00,16.63,16.68,16.63,16.64,79400.0,16.63,16.68,16.63,16.64,79400.0
2008-08-25 15:30:00,16.63,16.67,16.63,16.66,140000.0,16.63,16.67,16.63,16.66,140000.0
2008-08-26 09:30:00,16.42,16.59,16.23,16.33,555000.0,16.42,16.59,16.23,16.33,555000.0
2008-08-26 10:00:00,16.33,16.5,16.3,16.49,594000.0,16.33,16.5,16.3,16.49,594000.0
2008-08-26 10:30:00,16.48,16.6,16.46,16.56,149000.0,16.48,16.6,16.46,16.56,149000.0
2008-08-26 11:00:00,16.58,16.61,16.49,16.51,133800.0,16.58,16.61,16.49,16.51,133800.0
2008-08-26 11:30:00,16.5,16.52,16.31,16.41,238800.0,16.5,16.52,16.31,16.41,238800.0
2008-08-26 12:00:00,16.41,16.43,16.36,16.36,68400.0,16.41,16.43,16.36,16.36,68400.0
2008-08-26 12:30:00,16.36,16.41,16.34,16.37,87600.0,16.36,16.41,16.34,16.37,87600.0
2008-08-26 13:00:00,16.36,16.42,16.36,16.36,58200.0,16.36,16.42,16.36,16.36,58200.0
2008-08-26 13:30:00,16.38,16.38,16.27,16.32,117000.0,16.38,16.38,16.27,16.32,117000.0
2008-08-26 14:00:00,16.32,16.41,16.27,16.33,141600.0,16.32,16.41,16.27,16.33,141600.0
2008-08-26 14:30:00,16.32,16.36,16.31,16.32,87200.0,16.32,16.36,16.31,16.32,87200.0
2008-08-26 15:00:00,16.32,16.4,16.31,16.38,186200.0,16.32,16.4,16.31,16.38,186200.0
2008-08-26 15:30:00,16.38,16.45,16.35,16.43,231400.0,16.38,16.45,16.35,16.43,231400.0
2008-08-27 09:30:00,16.43,16.52,16.34,16.52,63800.0,16.43,16.52,16.34,16.52,63800.0
2008-08-27 10:00:00,16.51,16.72,16.51,16.72,95800.0,16.51,16.72,16.51,16.72,95800.0
2008-08-27 10:30:00,16.72,16.76,16.56,16.61,59600.0,16.72,16.76,16.56,16.61,59600.0
2008-08-27 11:00:00,16.61,16.62,16.51,16.51,39400.0,16.61,16.62,16.51,16.51,39400.0
2008-08-27 11:30:00,16.5,16.52,16.43,16.47,37600.0,16.5,16.52,16.43,16.47,37600.0
2008-08-27 12:00:00,16.47,16.61,16.47,16.59,31200.0,16.47,16.61,16.47,16.59,31200.0
2008-08-27 12:30:00,16.61,16.71,16.58,16.68,43600.0,16.61,16.71,16.58,16.68,43600.0
2008-08-27 13:00:00,16.67,16.67,16.6,16.6,17400.0,16.67,16.67,16.6,16.6,17400.0
2008-08-27 13:30:00,16.6,16.64,16.59,16.63,45600.0,16.6,16.64,16.59,16.63,45600.0
2008-08-27 14:00:00,16.62,16.63,16.58,16.58,30800.0,16.62,16.63,16.58,16.58,30800.0
2008-08-27 14:30:00,16.59,16.62,16.54,16.55,50600.0,16.59,16.62,16.54,16.55,50600.0
2008-08-27 15:00:00,16.54,16.61,16.54,16.55,95400.0,16.54,16.61,16.54,16.55,95400.0
2008-08-27 15:30:00,16.55,16.62,16.52,16.59,149400.0,16.55,16.62,16.52,16.59,149400.0
2008-08-28 09:30:00,16.66,16.74,16.58,16.68,24600.0,16.66,16.74,16.58,16.68,24600.0
2008-08-28 10:00:00,16.68,16.72,16.64,16.68,24000.0,16.68,16.72,16.64,16.68,24000.0
2008-08-28 10:30:00,16.68,16.82,16.66,16.8,38400.0,16.68,16.82,16.66,16.8,38400.0
2008-08-28 11:00:00,16.79,16.8,16.75,16.75,34800.0,16.79,16.8,16.75,16.75,34800.0
2008-08-28 11:30:00,16.75,16.86,16.75,16.85,71000.0,16.75,16.86,16.75,16.85,71000.0
2008-08-28 12:00:00,16.85,16.88,16.82,16.84,35000.0,16.85,16.88,16.82,16.84,35000.0
2008-08-28 12:30:00,16.83,16.84,16.75,16.79,63000.0,16.83,16.84,16.75,16.79,63000.0
2008-08-28 13:00:00,16.79,16.88,16.78,16.87,25000.0,16.79,16.88,16.78,16.87,25000.0
2008-08-28 13:30:00,16.87,16.96,16.87,16.95,58400.0,16.87,16.96,16.87,16.95,58400.0
2008-08-28 14:00:00,16.95,16.98,16.91,16.96,127200.0,16.95,16.98,16.91,16.96,127200.0
2008-08-28 14:30:00,16.96,17.07,16.96,17.02,128000.0,16.96,17.07,16.96,17.02,128000.0
2008-08-28 15:00:00,17.02,17.02,16.93,16.95,75600.0,17.02,17.02,16.93,16.95,75600.0
2008-08-28 15:30:00,16.95,16.99,16.9,16.98,229200.0,16.95,16.99,16.9,16.98,229200.0
2008-08-29 09:30:00,16.82,16.9,16.75,16.8,88000.0,16.82,16.9,16.75,16.8,88000.0
2008-08-29 10:00:00,16.8,16.85,16.65,16.75,148000.0,16.8,16.85,16.65,16.75,148000.0
2008-08-29 10:30:00,16.75,16.75,16.64,16.67,142600.0,16.75,16.75,16.64,16.67,142600.0
2008-08-29 11:00:00,16.67,16.77,16.67,16.76,91800.0,16.67,16.77,16.67,16.76,91800.0
2008-08-29 11:30:00,16.76,16.83,16.72,16.82,73800.0,16.76,16.83,16.72,16.82,73800.0
2008-08-29 12:00:00,16.82,16.86,16.81,16.85,80800.0,16.82,16.86,16.81,16.85,80800.0
2008-08-29 12:30:00,16.85,16.97,16.85,16.96,64000.0,16.85,16.97,16.85,16.96,64000.0
2008-08-29 13:00:00,16.96,16.98,16.92,16.93,75800.0,16.96,16.98,16.92,16.93,75800.0
2008-08-29 13:30:00,16.93,16.95,16.9,16.92,81600.0,16.93,16.95,16.9,16.92,81600.0
2008-08-29 14:00:00,16.93,16.98,16.89,16.93,105200.0,16.93,16.98,16.89,16.93,105200.0
2008-08-29 14:30:00,16.93,17.03,16.92,17.02,129000.0,16.93,17.03,16.92,17.02,129000.0
2008-08-29 15:00:00,17.02,17.02,16.96,16.98,158600.0,17.02,17.02,16.96,16.98,158600.0
2008-08-29 15:30:00,16.98,17.02,16.92,16.93,163200.0,16.98,17.02,16.92,16.93,163200.0
2008-09-02 09:30:00,17.08,17.1,16.87,16.88,139800.0,17.08,17.1,16.87,16.88,139800.0
2008-09-02 10:00:00,16.88,16.88,16.65,16.65,245600.0,16.88,16.88,16.65,16.65,245600.0
2008-09-02 10:30:00,16.65,16.71,16.63,16.7,145400.0,16.65,16.71,16.63,16.7,145400.0
2008-09-02 11:00:00,16.7,16.77,16.7,16.75,106200.0,16.7,16.77,16.7,16.75,106200.0
2008-09-02 11:30:00,16.75,16.82,16.74,16.75,97600.0,16.75,16.82,16.74,16.75,97600.0
2008-09-02 12:00:00,16.75,16.75,16.53,16.53,107800.0,16.75,16.75,16.53,16.53,107800.0
2008-09-02 12:30:00,16.53,16.58,16.46,16.57,164400.0,16.53,16.58,16.46,16.57,164400.0
2008-09-02 13:00:00,16.57,16.62,16.54,16.57,68800.0,16.57,16.62,16.54,16.57,68800.0
2008-09-02 13:30:00,16.58,16.69,16.53,16.56,148600.0,16.58,16.69,16.53,16.56,148600.0
2008-09-02 14:00:00,16.56,16.63,16.52,16.55,125400.0,16.56,16.63,16.52,16.55,125400.0
2008-09-02 14:30:00,16.54,16.59,16.5,16.51,148400.0,16.54,16.59,16.5,16.51,148400.0
2008-09-02 15:00:00,16.52,16.61,16.47,16.61,195200.0,16.52,16.61,16.47,16.61,195200.0
2008-09-02 15:30:00,16.6,16.64,16.53,16.55,250800.0,16.6,16.64,16.53,16.55,250800.0
2008-09-03 09:30:00,16.53,16.63,16.44,16.55,137000.0,16.53,16.63,16.44,16.55,137000.0
2008-09-03 10:00:00,16.55,16.64,16.47,16.6,118800.0,16.55,16.64,16.47,16.6,118800.0
2008-09-03 10:30:00,16.61,16.61,16.5,16.5,80200.0,16.61,16.61,16.5,16.5,80200.0
2008-09-03 11:00:00,16.5,16.54,16.45,16.45,91400.0,16.5,16.54,16.45,16.45,91400.0
2008-09-03 11:30:00,16.45,16.45,16.22,16.23,69400.0,16.45,16.45,16.22,16.23,69400.0
2008-09-03 12:00:00,16.23,16.23,16.07,16.09,137200.0,16.23,16.23,16.07,16.09,137200.0
2008-09-03 12:30:00,16.09,16.1,15.99,16.03,99400.0,16.09,16.1,15.99,16.03,99400.0
2008-09-03 13:00:00,16.03,16.04,15.98,15.99,121400.0,16.03,16.04,15.98,15.99,121400.0
2008-09-03 13:30:00,15.99,16.04,15.97,16.03,125000.0,15.99,16.04,15.97,16.03,125000.0
2008-09-03 14:00:00,16.04,16.15,16.02,16.05,258000.0,16.04,16.15,16.02,16.05,258000.0
2008-09-03 14:30:00,16.05,16.13,15.99,16.0,209000.0,16.05,16.13,15.99,16.0,209000.0
2008-09-03 15:00:00,16.0,16.04,15.98,16.03,239400.0,16.0,16.04,15.98,16.03,239400.0
2008-09-03 15:30:00,16.02,16.04,15.97,16.0,294400.0,16.02,16.04,15.97,16.0,294400.0
2008-09-04 09:30:00,15.95,15.96,15.51,15.51,174600.0,15.95,15.96,15.51,15.51,174600.0
2008-09-04 10:00:00,15.53,15.6,15.48,15.5,190200.0,15.53,15.6,15.48,15.5,190200.0
2008-09-04 10:30:00,15.51,15.52,15.34,15.4,185400.0,15.51,15.52,15.34,15.4,185400.0
2008-09-04 11:00:00,15.39,15.44,15.34,15.35,111800.0,15.39,15.44,15.34,15.35,111800.0
2008-09-04 11:30:00,15.35,15.43,15.34,15.4,187400.0,15.35,15.43,15.34,15.4,187400.0
2008-09-04 12:00:00,15.4,15.43,15.33,15.38,222200.0,15.4,15.43,15.33,15.38,222200.0
2008-09-04 12:30:00,15.38,15.44,15.36,15.38,121400.0,15.38,15.44,15.36,15.38,121400.0
2008-09-04 13:00:00,15.38,15.44,15.34,15.34,102400.0,15.38,15.44,15.34,15.34,102400.0
2008-09-04 13:30:00,15.34,15.38,15.33,15.34,56600.0,15.34,15.38,15.33,15.34,56600.0
2008-09-04 14:00:00,15.34,15.34,15.14,15.18,138200.0,15.34,15.34,15.14,15.18,138200.0
2008-09-04 14:30:00,15.19,15.24,15.12,15.22,150400.0,15.19,15.24,15.12,15.22,150400.0
2008-09-04 15:00:00,15.22,15.32,15.22,15.31,292800.0,15.22,15.32,15.22,15.31,292800.0
2008-09-04 15:30:00,15.31,15.35,15.22,15.22,349600.0,15.31,15.35,15.22,15.22,349600.0
2008-09-05 09:30:00,15.11,15.13,14.9,15.0,290600.0,15.11,15.13,14.9,15.0,290600.0
2008-09-05 10:00:00,14.99,15.13,14.83,14.87,181400.0,14.99,15.13,14.83,14.87,181400.0
2008-09-05 10:30:00,14.87,15.05,14.87,14.97,180200.0,14.87,15.05,14.87,14.97,180200.0
2008-09-05 11:00:00,14.97,15.12,14.97,15.11,201800.0,14.97,15.12,14.97,15.11,201800.0
2008-09-05 11:30:00,15.11,15.18,15.05,15.16,158400.0,15.11,15.18,15.05,15.16,158400.0
2008-09-05 12:00:00,15.16,15.19,15.06,15.19,111800.0,15.16,15.19,15.06,15.19,111800.0
2008-09-05 12:30:00,15.19,15.22,15.12,15.14,182600.0,15.19,15.22,15.12,15.14,182600.0
2008-09-05 13:00:00,15.15,15.22,15.11,15.22,202000.0,15.15,15.22,15.11,15.22,202000.0
2008-09-05 13:30:00,15.22,15.3,15.2,15.24,206800.0,15.22,15.3,15.2,15.24,206800.0
2008-09-05 14:00:00,15.24,15.28,15.19,15.27,278000.0,15.24,15.28,15.19,15.27,278000.0
2008-09-05 14:30:00,15.26,15.38,15.24,15.34,141400.0,15.26,15.38,15.24,15.34,141400.0
2008-09-05 15:00:00,15.35,15.35,15.24,15.34,136000.0,15.35,15.35,15.24,15.34,136000.0
2008-09-05 15:30:00,15.34,15.4,15.27,15.31,276400.0,15.34,15.4,15.27,15.31,276400.0
2008-09-08 09:30:00,15.42,15.88,15.4,15.44,101400.0,15.42,15.88,15.4,15.44,101400.0
2008-09-08 10:00:00,15.42,15.58,15.34,15.43,51200.0,15.42,15.58,15.34,15.43,51200.0
2008-09-08 10:30:00,15.45,15.53,15.31,15.31,89000.0,15.45,15.53,15.31,15.31,89000.0
2008-09-08 11:00:00,15.29,15.38,15.22,15.26,160600.0,15.29,15.38,15.22,15.26,160600.0
2008-09-08 11:30:00,15.25,15.3,15.22,15.27,99600.0,15.25,15.3,15.22,15.27,99600.0
2008-09-08 12:00:00,15.26,15.27,15.1,15.2,83400.0,15.26,15.27,15.1,15.2,83400.0
2008-09-08 12:30:00,15.2,15.24,15.05,15.1,148000.0,15.2,15.24,15.05,15.1,148000.0
2008-09-08 13:00:00,15.08,15.11,14.97,15.06,131400.0,15.08,15.11,14.97,15.06,131400.0
2008-09-08 13:30:00,15.08,15.13,14.99,15.0,68800.0,15.08,15.13,14.99,15.0,68800.0
2008-09-08 14:00:00,15.01,15.14,15.0,15.14,84400.0,15.01,15.14,15.0,15.14,84400.0
2008-09-08 14:30:00,15.14,15.22,15.13,15.15,112200.0,15.14,15.22,15.13,15.15,112200.0
2008-09-08 15:00:00,15.15,15.26,15.1,15.24,146800.0,15.15,15.26,15.1,15.24,146800.0
2008-09-08 15:30:00,15.24,15.3,15.2,15.22,157800.0,15.24,15.3,15.2,15.22,157800.0
2008-09-09 09:30:00,15.24,15.5,15.17,15.49,114800.0,15.24,15.5,15.17,15.49,114800.0
2008-09-09 10:00:00,15.49,15.49,15.23,15.24,106000.0,15.49,15.49,15.23,15.24,106000.0
2008-09-09 10:30:00,15.24,15.28,15.03,15.06,161400.0,15.24,15.28,15.03,15.06,161400.0
2008-09-09 11:00:00,15.06,15.14,15.02,15.13,74600.0,15.06,15.14,15.02,15.13,74600.0
2008-09-09 11:30:00,15.12,15.18,15.08,15.12,60000.0,15.12,15.18,15.08,15.12,60000.0
2008-09-09 12:00:00,15.13,15.13,15.03,15.06,35800.0,15.13,15.13,15.03,15.06,35800.0
2008-09-09 12:30:00,15.08,15.16,15.06,15.07,59200.0,15.08,15.16,15.06,15.07,59200.0
2008-09-09 13:00:00,15.07,15.15,15.01,15.01,34200.0,15.07,15.15,15.01,15.01,34200.0
2008-09-09 13:30:00,15.01,15.04,14.95,14.99,65400.0,15.01,15.04,14.95,14.99,65400.0
2008-09-09 14:00:00,14.99,14.99,14.88,14.92,108200.0,14.99,14.99,14.88,14.92,108200.0
2008-09-09 14:30:00,14.9,15.01,14.83,14.84,128400.0,14.9,15.01,14.83,14.84,128400.0
2008-09-09 15:00:00,14.84,14.86,14.79,14.82,146200.0,14.84,14.86,14.79,14.82,146200.0
2008-09-09 15:30:00,14.83,14.83,14.69,14.69,329600.0,14.83,14.83,14.69,14.69,329600.0
2008-09-10 09:30:00,14.72,14.94,14.71,14.8,103000.0,14.72,14.94,14.71,14.8,103000.0
2008-09-10 10:00:00,14.79,14.84,14.74,14.77,134600.0,14.79,14.84,14.74,14.77,134600.0
2008-09-10 10:30:00,14.76,14.84,14.73,14.74,102600.0,14.76,14.84,14.73,14.74,102600.0
2008-09-10 11:00:00,14.74,14.78,14.68,14.68,87600.0,14.74,14.78,14.68,14.68,87600.0
2008-09-10 11:30:00,14.67,14.71,14.61,14.65,168600.0,14.67,14.71,14.61,14.65,168600.0
2008-09-10 12:00:00,14.65,14.76,14.65,14.69,89000.0,14.65,14.76,14.65,14.69,89000.0
2008-09-10 12:30:00,14.7,14.81,14.69,14.76,54600.0,14.7,14.81,14.69,14.76,54600.0
2008-09-10 13:00:00,14.75,14.8,14.74,14.8,61800.0,14.75,14.8,14.74,14.8,61800.0
2008-09-10 13:30:00,14.79,14.84,14.74,14.74,55800.0,14.79,14.84,14.74,14.74,55800.0
2008-09-10 14:00:00,14.75,14.88,14.74,14.85,67200.0,14.75,14.88,14.74,14.85,67200.0
2008-09-10 14:30:00,14.85,14.92,14.8,14.8,62000.0,14.85,14.92,14.8,14.8,62000.0
2008-09-10 15:00:00,14.81,14.85,14.79,14.81,69400.0,14.81,14.85,14.79,14.81,69400.0
2008-09-10 15:30:00,14.81,14.85,14.73,14.8,146400.0,14.81,14.85,14.73,14.8,146400.0
2008-09-11 09:30:00,14.58,14.7,14.26,14.28,101800.0,14.58,14.7,14.26,14.28,101800.0
2008-09-11 10:00:00,14.3,14.62,14.29,14.56,103800.0,14.3,14.62,14.29,14.56,103800.0
2008-09-11 10:30:00,14.56,14.83,14.56,14.78,162200.0,14.56,14.83,14.56,14.78,162200.0
2008-09-11 11:00:00,14.79,14.87,14.74,14.75,79200.0,14.79,14.87,14.74,14.75,79200.0
2008-09-11 11:30:00,14.75,14.8,14.69,14.74,107800.0,14.75,14.8,14.69,14.74,107800.0
2008-09-11 12:00:00,14.76,14.81,14.72,14.74,225600.0,14.76,14.81,14.72,14.74,225600.0
2008-09-11 12:30:00,14.72,14.75,14.67,14.75,116000.0,14.72,14.75,14.67,14.75,116000.0
2008-09-11 13:00:00,14.74,14.76,14.67,14.72,128400.0,14.74,14.76,14.67,14.72,128400.0
2008-09-11 13:30:00,14.72,14.8,14.7,14.75,70800.0,14.72,14.8,14.7,14.75,70800.0
2008-09-11 14:00:00,14.76,14.8,14.74,14.8,78400.0,14.76,14.8,14.74,14.8,78400.0
2008-09-11 14:30:00,14.78,14.79,14.74,14.75,69000.0,14.78,14.79,14.74,14.75,69000.0
2008-09-11 15:00:00,14.76,14.8,14.74,14.74,113800.0,14.76,14.8,14.74,14.74,113800.0
2008-09-11 15:30:00,14.75,14.83,14.74,14.78,145000.0,14.75,14.83,14.74,14.78,145000.0
2008-09-12 09:30:00,14.68,14.95,14.68,14.86,68400.0,14.68,14.95,14.68,14.86,68400.0
2008-09-12 10:00:00,14.85,14.87,14.8,14.81,102800.0,14.85,14.87,14.8,14.81,102800.0
2008-09-12 10:30:00,14.81,14.85,14.79,14.85,80200.0,14.81,14.85,14.79,14.85,80200.0
2008-09-12 11:00:00,14.85,14.95,14.79,14.94,211000.0,14.85,14.95,14.79,14.94,211000.0
2008-09-12 11:30:00,14.94,14.96,14.88,14.92,58000.0,14.94,14.96,14.88,14.92,58000.0
2008-09-12 12:00:00,14.91,14.95,14.86,14.95,86000.0,14.91,14.95,14.86,14.95,86000.0
2008-09-12 12:30:00,14.94,14.97,14.87,14.93,87000.0,14.94,14.97,14.87,14.93,87000.0
2008-09-12 13:00:00,14.93,15.03,14.92,15.02,43000.0,14.93,15.03,14.92,15.02,43000.0
2008-09-12 13:30:00,15.01,15.05,14.96,15.0,36800.0,15.01,15.05,14.96,15.0,36800.0
2008-09-12 14:00:00,15.01,15.01,14.95,14.99,73800.0,15.01,15.01,14.95,14.99,73800.0
2008-09-12 14:30:00,14.99,15.03,14.97,15.02,70800.0,14.99,15.03,14.97,15.02,70800.0
2008-09-12 15:00:00,15.02,15.03,14.95,14.99,109600.0,15.02,15.03,14.95,14.99,109600.0
2008-09-12 15:30:00,15.0,15.06,14.96,15.06,193800.0,15.0,15.06,14.96,15.06,193800.0
2008-09-15 09:30:00,14.81,15.22,14.72,14.85,243000.0,14.81,15.22,14.72,14.85,243000.0
2008-09-15 10:00:00,14.85,14.85,14.61,14.77,315000.0,14.85,14.85,14.61,14.77,315000.0
2008-09-15 10:30:00,14.77,14.84,14.68,14.69,274000.0,14.77,14.84,14.68,14.69,274000.0
2008-09-15 11:00:00,14.68,14.8,14.65,14.72,79000.0,14.68,14.8,14.65,14.72,79000.0
2008-09-15 11:30:00,14.72,14.77,14.68,14.68,79200.0,14.72,14.77,14.68,14.68,79200.0
2008-09-15 12:00:00,14.68,14.83,14.68,14.81,78000.0,14.68,14.83,14.68,14.81,78000.0
2008-09-15 12:30:00,14.8,14.88,14.74,14.78,130400.0,14.8,14.88,14.74,14.78,130400.0
2008-09-15 13:00:00,14.78,14.83,14.78,14.79,49400.0,14.78,14.83,14.78,14.79,49400.0
2008-09-15 13:30:00,14.78,14.8,14.74,14.77,91400.0,14.78,14.8,14.74,14.77,91400.0
2008-09-15 14:00:00,14.78,14.83,14.78,14.79,68600.0,14.78,14.83,14.78,14.79,68600.0
2008-09-15 14:30:00,14.78,14.81,14.7,14.71,156400.0,14.78,14.81,14.7,14.71,156400.0
2008-09-15 15:00:00,14.69,14.71,14.49,14.53,88400.0,14.69,14.71,14.49,14.53,88400.0
2008-09-15 15:30:00,14.55,14.66,14.45,14.51,224200.0,14.55,14.66,14.45,14.51,224200.0
2008-09-16 09:30:00,14.45,14.51,14.21,14.22,118400.0,14.45,14.51,14.21,14.22,118400.0
2008-09-16 10:00:00,14.22,14.43,14.12,14.4,184000.0,14.22,14.43,14.12,14.4,184000.0
2008-09-16 10:30:00,14.43,14.68,14.39,14.64,116200.0,14.43,14.68,14.39,14.64,116200.0
2008-09-16 11:00:00,14.65,14.74,14.47,14.52,91400.0,14.65,14.74,14.47,14.52,91400.0
2008-09-16 11:30:00,14.52,14.61,14.52,14.59,50400.0,14.52,14.61,14.52,14.59,50400.0
2008-09-16 12:00:00,14.58,14.65,14.51,14.54,70200.0,14.58,14.65,14.51,14.54,70200.0
2008-09-16 12:30:00,14.54,14.55,14.43,14.55,76600.0,14.54,14.55,14.43,14.55,76600.0
2008-09-16 13:00:00,14.56,14.59,14.41,14.41,69400.0,14.56,14.59,14.41,14.41,69400.0
2008-09-16 13:30:00,14.4,14.41,14.28,14.31,81600.0,14.4,14.41,14.28,14.31,81600.0
2008-09-16 14:00:00,14.31,14.43,14.15,14.2,136000.0,14.31,14.43,14.15,14.2,136000.0
2008-09-16 14:30:00,14.18,14.52,14.08,14.51,218400.0,14.18,14.52,14.08,14.51,218400.0
2008-09-16 15:00:00,14.52,14.68,14.49,14.54,94600.0,14.52,14.68,14.49,14.54,94600.0
2008-09-16 15:30:00,14.54,14.74,14.49,14.71,215000.0,14.54,14.74,14.49,14.71,215000.0
2008-09-17 09:30:00,14.1,14.7,14.1,14.22,129800.0,14.1,14.7,14.1,14.22,129800.0
2008-09-17 10:00:00,14.2,14.24,13.9,13.97,194400.0,14.2,14.24,13.9,13.97,194400.0
2008-09-17 10:30:00,13.97,14.02,13.85,13.87,176600.0,13.97,14.02,13.85,13.87,176600.0
2008-09-17 11:00:00,13.87,13.94,13.84,13.85,121800.0,13.87,13.94,13.84,13.85,121800.0
2008-09-17 11:30:00,13.83,13.99,13.83,13.97,134200.0,13.83,13.99,13.83,13.97,134200.0
2008-09-17 12:00:00,13.98,14.08,13.97,14.06,152600.0,13.98,14.08,13.97,14.06,152600.0
2008-09-17 12:30:00,14.05,14.18,14.03,14.12,102200.0,14.05,14.18,14.03,14.12,102200.0
2008-09-17 13:00:00,14.12,14.14,13.95,13.96,76600.0,14.12,14.14,13.95,13.96,76600.0
2008-09-17 13:30:00,13.95,14.08,13.91,14.02,79600.0,13.95,14.08,13.91,14.02,79600.0
2008-09-17 14:00:00,14.04,14.14,14.0,14.13,78600.0,14.04,14.14,14.0,14.13,78600.0
2008-09-17 14:30:00,14.15,14.36,14.09,14.3,175000.0,14.15,14.36,14.09,14.3,175000.0
2008-09-17 15:00:00,14.32,14.47,14.29,14.4,181000.0,14.32,14.47,14.29,14.4,181000.0
2008-09-17 15:30:00,14.4,14.42,14.12,14.12,344000.0,14.4,14.42,14.12,14.12,344000.0
2008-09-18 09:30:00,14.24,14.63,14.12,14.56,236800.0,14.24,14.63,14.12,14.56,236800.0
2008-09-18 10:00:00,14.56,14.69,14.44,14.67,182400.0,14.56,14.69,14.44,14.67,182400.0
2008-09-18 10:30:00,14.68,14.74,14.62,14.66,153600.0,14.68,14.74,14.62,14.66,153600.0
2008-09-18 11:00:00,14.65,14.66,14.35,14.36,161200.0,14.65,14.66,14.35,14.36,161200.0
2008-09-18 11:30:00,14.37,14.49,14.26,14.38,176200.0,14.37,14.49,14.26,14.38,176200.0
2008-09-18 12:00:00,14.38,14.47,14.3,14.34,143400.0,14.38,14.47,14.3,14.34,143400.0
2008-09-18 12:30:00,14.36,14.36,13.99,13.99,128600.0,14.36,14.36,13.99,13.99,128600.0
2008-09-18 13:00:00,14.0,14.18,13.96,14.13,230400.0,14.0,14.18,13.96,14.13,230400.0
2008-09-18 13:30:00,14.13,14.25,14.06,14.11,202200.0,14.13,14.25,14.06,14.11,202200.0
2008-09-18 14:00:00,14.11,14.34,13.92,14.29,111600.0,14.11,14.34,13.92,14.29,111600.0
2008-09-18 14:30:00,14.29,14.46,14.22,14.43,123000.0,14.29,14.46,14.22,14.43,123000.0
2008-09-18 15:00:00,14.45,15.02,14.4,14.97,248800.0,14.45,15.02,14.4,14.97,248800.0
2008-09-18 15:30:00,14.97,15.2,14.96,15.17,268800.0,14.97,15.2,14.96,15.17,268800.0
2008-09-19 09:30:00,15.77,30.34,15.64,15.69,401200.0,15.77,30.34,15.64,15.69,401200.0
2008-09-19 10:00:00,15.74,15.75,15.26,15.48,248800.0,15.74,15.75,15.26,15.48,248800.0
2008-09-19 10:30:00,15.46,15.46,15.14,15.27,92000.0,15.46,15.46,15.14,15.27,92000.0
2008-09-19 11:00:00,15.26,15.51,15.26,15.43,124600.0,15.26,15.51,15.26,15.43,124600.0
2008-09-19 11:30:00,15.42,15.45,15.17,15.31,99600.0,15.42,15.45,15.17,15.31,99600.0
2008-09-19 12:00:00,15.31,15.46,15.29,15.45,77600.0,15.31,15.46,15.29,15.45,77600.0
2008-09-19 12:30:00,15.45,15.49,15.34,15.42,66200.0,15.45,15.49,15.34,15.42,66200.0
2008-09-19 13:00:00,15.4,15.52,15.38,15.46,63600.0,15.4,15.52,15.38,15.46,63600.0
2008-09-19 13:30:00,15.47,15.52,15.45,15.51,91800.0,15.47,15.52,15.45,15.51,91800.0
2008-09-19 14:00:00,15.51,15.51,15.34,15.4,148400.0,15.51,15.51,15.34,15.4,148400.0
2008-09-19 14:30:00,15.4,15.49,15.37,15.45,56400.0,15.4,15.49,15.37,15.45,56400.0
2008-09-19 15:00:00,15.45,15.45,15.31,15.38,96000.0,15.45,15.45,15.31,15.38,96000.0
2008-09-19 15:30:00,15.38,15.5,15.24,15.5,253200.0,15.38,15.5,15.24,15.5,253200.0
2008-09-22 09:30:00,15.28,15.5,14.55,15.08,102200.0,15.28,15.5,14.55,15.08,102200.0
2008-09-22 10:00:00,15.1,15.22,14.99,15.12,47600.0,15.1,15.22,14.99,15.12,47600.0
2008-09-22 10:30:00,15.11,15.15,14.98,15.0,83800.0,15.11,15.15,14.98,15.0,83800.0
2008-09-22 11:00:00,15.0,15.0,14.92,14.93,34600.0,15.0,15.0,14.92,14.93,34600.0
2008-09-22 11:30:00,14.93,14.93,14.81,14.83,34800.0,14.93,14.93,14.81,14.83,34800.0
2008-09-22 12:00:00,14.82,14.83,14.78,14.79,23000.0,14.82,14.83,14.78,14.79,23000.0
2008-09-22 12:30:00,14.8,14.86,14.77,14.85,37000.0,14.8,14.86,14.77,14.85,37000.0
2008-09-22 13:00:00,14.84,14.84,14.69,14.72,52400.0,14.84,14.84,14.69,14.72,52400.0
2008-09-22 13:30:00,14.72,14.76,14.57,14.74,70200.0,14.72,14.76,14.57,14.74,70200.0
2008-09-22 14:00:00,14.72,14.74,14.6,14.62,59600.0,14.72,14.74,14.6,14.62,59600.0
2008-09-22 14:30:00,14.63,14.74,14.63,14.69,55200.0,14.63,14.74,14.63,14.69,55200.0
2008-09-22 15:00:00,14.69,14.76,14.62,14.63,94800.0,14.69,14.76,14.62,14.63,94800.0
2008-09-22 15:30:00,14.64,14.64,14.48,14.54,158000.0,14.64,14.64,14.48,14.54,158000.0
2008-09-23 09:30:00,14.54,14.72,14.26,14.72,31000.0,14.54,14.72,14.26,14.72,31000.0
2008-09-23 10:00:00,14.7,14.78,14.56,14.59,19000.0,14.7,14.78,14.56,14.59,19000.0
2008-09-23 10:30:00,14.61,14.67,14.45,14.48,25400.0,14.61,14.67,14.45,14.48,25400.0
2008-09-23 11:00:00,14.52,14.62,14.43,14.59,22800.0,14.52,14.62,14.43,14.59,22800.0
2008-09-23 11:30:00,14.59,14.68,14.59,14.63,81800.0,14.59,14.68,14.59,14.63,81800.0
2008-09-23 12:00:00,14.65,14.72,14.63,14.67,32000.0,14.65,14.72,14.63,14.67,32000.0
2008-09-23 12:30:00,14.67,14.67,14.56,14.63,108400.0,14.67,14.67,14.56,14.63,108400.0
2008-09-23 13:00:00,14.63,14.63,14.5,14.58,52800.0,14.63,14.63,14.5,14.58,52800.0
2008-09-23 13:30:00,14.56,14.56,14.37,14.44,26600.0,14.56,14.56,14.37,14.44,26600.0
2008-09-23 14:00:00,14.44,14.51,14.4,14.51,49600.0,14.44,14.51,14.4,14.51,49600.0
2008-09-23 14:30:00,14.51,14.62,14.45,14.59,61800.0,14.51,14.62,14.45,14.59,61800.0
2008-09-23 15:00:00,14.59,14.68,14.58,14.59,82000.0,14.59,14.68,14.58,14.59,82000.0
2008-09-23 15:30:00,14.59,14.61,14.42,14.45,201600.0,14.59,14.61,14.42,14.45,201600.0
2008-09-24 09:30:00,14.49,14.74,14.33,14.47,96400.0,14.49,14.74,14.33,14.47,96400.0
2008-09-24 10:00:00,14.46,14.56,14.32,14.54,103000.0,14.46,14.56,14.32,14.54,103000.0
2008-09-24 10:30:00,14.55,14.74,14.55,14.72,91800.0,14.55,14.74,14.55,14.72,91800.0
2008-09-24 11:00:00,14.73,14.74,14.56,14.67,89000.0,14.73,14.74,14.56,14.67,89000.0
2008-09-24 11:30:00,14.66,14.67,14.54,14.64,65800.0,14.66,14.67,14.54,14.64,65800.0
2008-09-24 12:00:00,14.65,14.76,14.63,14.67,88600.0,14.65,14.76,14.63,14.67,88600.0
2008-09-24 12:30:00,14.67,14.71,14.64,14.66,70800.0,14.67,14.71,14.64,14.66,70800.0
2008-09-24 13:00:00,14.66,14.76,14.65,14.71,134200.0,14.66,14.76,14.65,14.71,134200.0
2008-09-24 13:30:00,14.72,14.81,14.7,14.74,111800.0,14.72,14.81,14.7,14.74,111800.0
2008-09-24 14:00:00,14.74,14.76,14.65,14.75,98200.0,14.74,14.76,14.65,14.75,98200.0
2008-09-24 14:30:00,14.76,14.78,14.71,14.74,78600.0,14.76,14.78,14.71,14.74,78600.0
2008-09-24 15:00:00,14.74,14.78,14.67,14.75,130000.0,14.74,14.78,14.67,14.75,130000.0
2008-09-24 15:30:00,14.77,14.79,14.63,14.7,198400.0,14.77,14.79,14.63,14.7,198400.0
2008-09-25 09:30:00,14.52,14.9,14.48,14.85,96400.0,14.52,14.9,14.48,14.85,96400.0
2008-09-25 10:00:00,14.88,15.13,14.88,15.11,579400.0,14.88,15.13,14.88,15.11,579400.0
2008-09-25 10:30:00,15.11,15.13,14.95,14.97,150400.0,15.11,15.13,14.95,14.97,150400.0
2008-09-25 11:00:00,14.97,15.01,14.88,14.93,68000.0,14.97,15.01,14.88,14.93,68000.0
2008-09-25 11:30:00,14.94,14.99,14.92,14.98,161400.0,14.94,14.99,14.92,14.98,161400.0
2008-09-25 12:00:00,14.98,15.0,14.94,14.97,171800.0,14.98,15.0,14.94,14.97,171800.0
2008-09-25 12:30:00,14.97,14.99,14.95,14.99,98400.0,14.97,14.99,14.95,14.99,98400.0
2008-09-25 13:00:00,14.97,15.01,14.81,14.82,276600.0,14.97,15.01,14.81,14.82,276600.0
2008-09-25 13:30:00,14.83,14.87,14.77,14.79,155400.0,14.83,14.87,14.77,14.79,155400.0
2008-09-25 14:00:00,14.79,14.81,14.6,14.62,246800.0,14.79,14.81,14.6,14.62,246800.0
2008-09-25 14:30:00,14.62,14.77,14.61,14.77,239400.0,14.62,14.77,14.61,14.77,239400.0
2008-09-25 15:00:00,14.76,14.84,14.73,14.8,218400.0,14.76,14.84,14.73,14.8,218400.0
2008-09-25 15:30:00,14.79,14.81,14.71,14.75,268600.0,14.79,14.81,14.71,14.75,268600.0
2008-09-26 09:30:00,14.51,14.65,14.33,14.65,47600.0,14.51,14.65,14.33,14.65,47600.0
2008-09-26 10:00:00,14.65,14.67,14.44,14.46,93600.0,14.65,14.67,14.44,14.46,93600.0
2008-09-26 10:30:00,14.46,14.52,14.43,14.43,64600.0,14.46,14.52,14.43,14.43,64600.0
2008-09-26 11:00:00,14.43,14.46,14.3,14.3,103400.0,14.43,14.46,14.3,14.3,103400.0
2008-09-26 11:30:00,14.31,14.36,14.22,14.22,153600.0,14.31,14.36,14.22,14.22,153600.0
2008-09-26 12:00:00,14.22,14.23,14.13,14.19,154800.0,14.22,14.23,14.13,14.19,154800.0
2008-09-26 12:30:00,14.21,14.21,14.13,14.18,140200.0,14.21,14.21,14.13,14.18,140200.0
2008-09-26 13:00:00,14.18,14.28,14.11,14.13,411000.0,14.18,14.28,14.11,14.13,411000.0
2008-09-26 13:30:00,14.13,14.14,14.1,14.13,149400.0,14.13,14.14,14.1,14.13,149400.0
2008-09-26 14:00:00,14.13,14.22,14.13,14.15,170000.0,14.13,14.22,14.13,14.15,170000.0
2008-09-26 14:30:00,14.15,14.18,14.06,14.08,146600.0,14.15,14.18,14.06,14.08,146600.0
2008-09-26 15:00:00,14.08,14.09,13.96,14.07,209200.0,14.08,14.09,13.96,14.07,209200.0
2008-09-26 15:30:00,14.07,14.12,13.98,14.11,460200.0,14.07,14.12,13.98,14.11,460200.0
2008-09-29 09:30:00,13.88,14.02,13.37,13.39,143800.0,13.88,14.02,13.37,13.39,143800.0
2008-09-29 10:00:00,13.39,13.49,13.28,13.34,149200.0,13.39,13.49,13.28,13.34,149200.0
2008-09-29 10:30:00,13.37,13.52,13.36,13.46,120200.0,13.37,13.52,13.36,13.46,120200.0
2008-09-29 11:00:00,13.47,13.52,13.38,13.45,194800.0,13.47,13.52,13.38,13.45,194800.0
2008-09-29 11:30:00,13.44,13.46,13.31,13.38,131800.0,13.44,13.46,13.31,13.38,131800.0
2008-09-29 12:00:00,13.38,13.4,13.1,13.22,162400.0,13.38,13.4,13.1,13.22,162400.0
2008-09-29 12:30:00,13.19,13.3,13.13,13.24,70200.0,13.19,13.3,13.13,13.24,70200.0
2008-09-29 13:00:00,13.23,13.26,12.97,13.02,132800.0,13.23,13.26,12.97,13.02,132800.0
2008-09-29 13:30:00,13.06,13.06,12.53,12.75,216200.0,13.06,13.06,12.53,12.75,216200.0
2008-09-29 14:00:00,12.75,13.04,12.7,12.96,200400.0,12.75,13.04,12.7,12.96,200400.0
2008-09-29 14:30:00,12.97,13.15,12.94,13.13,462000.0,12.97,13.15,12.94,13.13,462000.0
2008-09-29 15:00:00,13.13,13.18,12.84,12.84,171000.0,13.13,13.18,12.84,12.84,171000.0
2008-09-29 15:30:00,12.86,13.15,12.75,12.97,402200.0,12.86,13.15,12.75,12.97,402200.0
2008-09-30 09:30:00,13.13,13.13,11.75,12.45,702000.0,13.13,13.13,11.75,12.45,702000.0
2008-09-30 10:00:00,12.46,12.69,12.38,12.62,235000.0,12.46,12.69,12.38,12.62,235000.0
2008-09-30 10:30:00,12.62,12.72,12.52,12.61,201000.0,12.62,12.72,12.52,12.61,201000.0
2008-09-30 11:00:00,12.61,12.74,12.59,12.65,178000.0,12.61,12.74,12.59,12.65,178000.0
2008-09-30 11:30:00,12.68,12.8,12.63,12.74,335200.0,12.68,12.8,12.63,12.74,335200.0
2008-09-30 12:00:00,12.75,12.77,12.63,12.65,131800.0,12.75,12.77,12.63,12.65,131800.0
2008-09-30 12:30:00,12.65,12.76,12.65,12.74,133600.0,12.65,12.76,12.65,12.74,133600.0
2008-09-30 13:00:00,12.73,12.8,12.67,12.76,103600.0,12.73,12.8,12.67,12.76,103600.0
2008-09-30 13:30:00,12.78,12.95,12.74,12.87,113000.0,12.78,12.95,12.74,12.87,113000.0
2008-09-30 14:00:00,12.87,12.91,12.8,12.88,136400.0,12.87,12.91,12.8,12.88,136400.0
2008-09-30 14:30:00,12.9,12.95,12.79,12.85,230600.0,12.9,12.95,12.79,12.85,230600.0
2008-09-30 15:00:00,12.85,13.01,12.82,12.98,187600.0,12.85,13.01,12.82,12.98,187600.0
2008-09-30 15:30:00,12.99,13.02,12.85,12.91,618800.0,12.99,13.02,12.85,12.91,618800.0
2008-10-01 09:30:00,12.74,12.97,12.72,12.82,115200.0,12.74,12.97,12.72,12.82,115200.0
2008-10-01 10:00:00,12.81,12.81,12.59,12.65,207600.0,12.81,12.81,12.59,12.65,207600.0
2008-10-01 10:30:00,12.67,12.71,12.62,12.63,121400.0,12.67,12.71,12.62,12.63,121400.0
2008-10-01 11:00:00,12.63,12.63,12.54,12.6,140800.0,12.63,12.63,12.54,12.6,140800.0
2008-10-01 11:30:00,12.6,12.6,12.51,12.51,78200.0,12.6,12.6,12.51,12.51,78200.0
2008-10-01 12:00:00,12.53,12.59,12.49,12.51,80600.0,12.53,12.59,12.49,12.51,80600.0
2008-10-01 12:30:00,12.51,12.64,12.5,12.63,115400.0,12.51,12.64,12.5,12.63,115400.0
2008-10-01 13:00:00,12.63,12.63,12.56,12.58,62600.0,12.63,12.63,12.56,12.58,62600.0
2008-10-01 13:30:00,12.56,12.56,12.38,12.45,133400.0,12.56,12.56,12.38,12.45,133400.0
2008-10-01 14:00:00,12.45,12.5,12.4,12.49,142600.0,12.45,12.5,12.4,12.49,142600.0
2008-10-01 14:30:00,12.49,12.56,12.44,12.47,166800.0,12.49,12.56,12.44,12.47,166800.0
2008-10-01 15:00:00,12.47,12.52,12.43,12.45,168200.0,12.47,12.52,12.43,12.45,168200.0
2008-10-01 15:30:00,12.45,12.49,12.38,12.46,296400.0,12.45,12.49,12.38,12.46,296400.0
2008-10-02 09:30:00,12.4,12.45,12.06,12.08,100000.0,12.4,12.45,12.06,12.08,100000.0
2008-10-02 10:00:00,12.07,12.11,12.0,12.03,195800.0,12.07,12.11,12.0,12.03,195800.0
2008-10-02 10:30:00,12.03,12.03,11.82,11.95,234200.0,12.03,12.03,11.82,11.95,234200.0
2008-10-02 11:00:00,11.94,11.95,11.73,11.93,114400.0,11.94,11.95,11.73,11.93,114400.0
2008-10-02 11:30:00,11.94,11.95,11.79,11.79,115400.0,11.94,11.95,11.79,11.79,115400.0
2008-10-02 12:00:00,11.8,11.93,11.73,11.74,182000.0,11.8,11.93,11.73,11.74,182000.0
2008-10-02 12:30:00,11.74,11.76,11.6,11.71,149800.0,11.74,11.76,11.6,11.71,149800.0
2008-10-02 13:00:00,11.71,11.71,11.61,11.7,133800.0,11.71,11.71,11.61,11.7,133800.0
2008-10-02 13:30:00,11.7,11.85,11.7,11.75,178400.0,11.7,11.85,11.7,11.75,178400.0
2008-10-02 14:00:00,11.74,11.76,11.6,11.62,115200.0,11.74,11.76,11.6,11.62,115200.0
2008-10-02 14:30:00,11.62,11.67,11.56,11.67,124600.0,11.62,11.67,11.56,11.67,124600.0
2008-10-02 15:00:00,11.67,11.67,11.52,11.52,145800.0,11.67,11.67,11.52,11.52,145800.0
2008-10-02 15:30:00,11.52,11.61,11.45,11.49,435400.0,11.52,11.61,11.45,11.49,435400.0
2008-10-03 09:30:00,10.79,11.26,10.78,10.97,567800.0,10.79,11.26,10.78,10.97,567800.0
2008-10-03 10:00:00,10.97,11.13,10.95,11.1,707000.0,10.97,11.13,10.95,11.1,707000.0
2008-10-03 10:30:00,11.11,11.29,11.08,11.24,555400.0,11.11,11.29,11.08,11.24,555400.0
2008-10-03 11:00:00,11.23,11.25,11.18,11.24,391000.0,11.23,11.25,11.18,11.24,391000.0
2008-10-03 11:30:00,11.25,11.29,11.19,11.2,306600.0,11.25,11.29,11.19,11.2,306600.0
2008-10-03 12:00:00,11.21,11.27,11.21,11.25,317800.0,11.21,11.27,11.21,11.25,317800.0
2008-10-03 12:30:00,11.24,11.25,11.18,11.22,254000.0,11.24,11.25,11.18,11.22,254000.0
2008-10-03 13:00:00,11.23,11.28,10.9,11.03,230000.0,11.23,11.28,10.9,11.03,230000.0
2008-10-03 13:30:00,11.02,11.06,10.81,10.97,287800.0,11.02,11.06,10.81,10.97,287800.0
2008-10-03 14:00:00,10.99,11.04,10.85,10.88,334400.0,10.99,11.04,10.85,10.88,334400.0
2008-10-03 14:30:00,10.88,11.01,10.79,11.0,224400.0,10.88,11.01,10.79,11.0,224400.0
2008-10-03 15:00:00,11.0,11.02,10.85,10.88,268000.0,11.0,11.02,10.85,10.88,268000.0
2008-10-03 15:30:00,10.88,10.9,10.67,10.72,524800.0,10.88,10.9,10.67,10.72,524800.0
2008-10-06 09:30:00,10.97,10.97,10.52,10.58,327200.0,10.97,10.97,10.52,10.58,327200.0
2008-10-06 10:00:00,10.58,10.69,10.45,10.47,302400.0,10.58,10.69,10.45,10.47,302400.0
2008-10-06 10:30:00,10.48,10.5,10.14,10.4,251600.0,10.48,10.5,10.14,10.4,251600.0
2008-10-06 11:00:00,10.43,10.47,10.22,10.34,631600.0,10.43,10.47,10.22,10.34,631600.0
2008-10-06 11:30:00,10.33,10.34,9.96,10.0,487800.0,10.33,10.34,9.96,10.0,487800.0
2008-10-06 12:00:00,10.0,10.18,9.97,10.05,188800.0,10.0,10.18,9.97,10.05,188800.0
2008-10-06 12:30:00,10.05,10.12,9.91,9.99,159000.0,10.05,10.12,9.91,9.99,159000.0
2008-10-06 13:00:00,10.0,10.11,9.97,10.02,295600.0,10.0,10.11,9.97,10.02,295600.0
2008-10-06 13:30:00,10.03,10.07,9.97,10.03,340000.0,10.03,10.07,9.97,10.03,340000.0
2008-10-06 14:00:00,10.03,10.11,9.72,9.73,380000.0,10.03,10.11,9.72,9.73,380000.0
2008-10-06 14:30:00,9.72,9.95,9.63,9.89,332400.0,9.72,9.95,9.63,9.89,332400.0
2008-10-06 15:00:00,9.9,10.31,9.88,10.26,528400.0,9.9,10.31,9.88,10.26,528400.0
2008-10-06 15:30:00,10.28,10.45,10.13,10.39,630000.0,10.28,10.45,10.13,10.39,630000.0
2008-10-07 09:30:00,10.47,10.62,9.97,10.57,513800.0,10.47,10.62,9.97,10.57,513800.0
2008-10-07 10:00:00,10.58,10.78,10.47,10.75,565000.0,10.58,10.78,10.47,10.75,565000.0
2008-10-07 10:30:00,10.74,10.84,10.53,10.53,431800.0,10.74,10.84,10.53,10.53,431800.0
2008-10-07 11:00:00,10.53,10.57,10.28,10.44,316600.0,10.53,10.57,10.28,10.44,316600.0
2008-10-07 11:30:00,10.43,10.57,10.42,10.46,295000.0,10.43,10.57,10.42,10.46,295000.0
2008-10-07 12:00:00,10.46,10.51,10.33,10.35,286200.0,10.46,10.51,10.33,10.35,286200.0
2008-10-07 12:30:00,10.34,10.47,10.29,10.33,418200.0,10.34,10.47,10.29,10.33,418200.0
2008-10-07 13:00:00,10.33,10.47,10.22,10.24,236200.0,10.33,10.47,10.22,10.24,236200.0
2008-10-07 13:30:00,10.24,10.29,10.2,10.25,213800.0,10.24,10.29,10.2,10.25,213800.0
2008-10-07 14:00:00,10.26,10.35,10.15,10.22,340400.0,10.26,10.35,10.15,10.22,340400.0
2008-10-07 14:30:00,10.23,10.3,10.13,10.17,283600.0,10.23,10.3,10.13,10.17,283600.0
2008-10-07 15:00:00,10.18,10.21,10.09,10.13,411800.0,10.18,10.21,10.09,10.13,411800.0
2008-10-07 15:30:00,10.13,10.18,9.88,9.93,721400.0,10.13,10.18,9.88,9.93,721400.0
2008-10-08 09:30:00,9.67,9.94,9.56,9.72,428600.0,9.67,9.94,9.56,9.72,428600.0
2008-10-08 10:00:00,9.74,9.81,9.38,9.44,307400.0,9.74,9.81,9.38,9.44,307400.0
2008-10-08 10:30:00,9.45,9.53,9.3,9.3,350200.0,9.45,9.53,9.3,9.3,350200.0
2008-10-08 11:00:00,9.31,9.49,9.17,9.44,385800.0,9.31,9.49,9.17,9.44,385800.0
2008-10-08 11:30:00,9.44,9.49,9.35,9.49,308800.0,9.44,9.49,9.35,9.49,308800.0
2008-10-08 12:00:00,9.47,9.5,9.24,9.26,291000.0,9.47,9.5,9.24,9.26,291000.0
2008-10-08 12:30:00,9.25,9.42,9.21,9.24,507000.0,9.25,9.42,9.21,9.24,507000.0
2008-10-08 13:00:00,9.24,9.52,9.24,9.41,367400.0,9.24,9.52,9.24,9.41,367400.0
2008-10-08 13:30:00,9.4,9.74,9.4,9.65,329600.0,9.4,9.74,9.4,9.65,329600.0
2008-10-08 14:00:00,9.65,9.78,9.56,9.68,290800.0,9.65,9.78,9.56,9.68,290800.0
2008-10-08 14:30:00,9.71,9.75,9.53,9.63,194600.0,9.71,9.75,9.53,9.63,194600.0
2008-10-08 15:00:00,9.65,9.78,9.56,9.74,307800.0,9.65,9.78,9.56,9.74,307800.0
2008-10-08 15:30:00,9.74,9.81,9.43,9.47,496800.0,9.74,9.81,9.43,9.47,496800.0
2008-10-09 09:30:00,9.85,9.99,9.64,9.87,187800.0,9.85,9.99,9.64,9.87,187800.0
2008-10-09 10:00:00,9.88,9.92,9.76,9.85,307000.0,9.88,9.92,9.76,9.85,307000.0
2008-10-09 10:30:00,9.82,10.1,9.81,10.03,428800.0,9.82,10.1,9.81,10.03,428800.0
2008-10-09 11:00:00,10.04,10.22,9.88,10.15,373200.0,10.04,10.22,9.88,10.15,373200.0
2008-10-09 11:30:00,10.13,10.13,9.89,9.91,206800.0,10.13,10.13,9.89,9.91,206800.0
2008-10-09 12:00:00,9.9,9.94,9.78,9.79,140400.0,9.9,9.94,9.78,9.79,140400.0
2008-10-09 12:30:00,9.79,9.81,9.69,9.74,152800.0,9.79,9.81,9.69,9.74,152800.0
2008-10-09 13:00:00,9.74,9.87,9.7,9.76,208800.0,9.74,9.87,9.7,9.76,208800.0
2008-10-09 13:30:00,9.77,9.82,9.69,9.76,128200.0,9.77,9.82,9.69,9.76,128200.0
2008-10-09 14:00:00,9.77,9.79,9.65,9.71,103200.0,9.77,9.79,9.65,9.71,103200.0
2008-10-09 14:30:00,9.71,9.74,9.53,9.54,102000.0,9.71,9.74,9.53,9.54,102000.0
2008-10-09 15:00:00,9.54,9.54,9.36,9.38,176400.0,9.54,9.54,9.36,9.38,176400.0
2008-10-09 15:30:00,9.39,9.45,9.14,9.29,467600.0,9.39,9.45,9.14,9.29,467600.0
2008-10-10 09:30:00,9.03,9.16,8.53,9.05,264200.0,9.03,9.16,8.53,9.05,264200.0
2008-10-10 10:00:00,9.11,9.17,8.88,8.98,251400.0,9.11,9.17,8.88,8.98,251400.0
2008-10-10 10:30:00,8.98,9.05,8.92,8.98,247600.0,8.98,9.05,8.92,8.98,247600.0
2008-10-10 11:00:00,8.99,9.05,8.9,8.95,199000.0,8.99,9.05,8.9,8.95,199000.0
2008-10-10 11:30:00,8.95,9.03,8.9,8.97,289200.0,8.95,9.03,8.9,8.97,289200.0
2008-10-10 12:00:00,8.96,9.17,8.93,9.13,422800.0,8.96,9.17,8.93,9.13,422800.0
2008-10-10 12:30:00,9.12,9.39,9.1,9.18,406200.0,9.12,9.39,9.1,9.18,406200.0
2008-10-10 13:00:00,9.17,9.17,8.95,9.12,232000.0,9.17,9.17,8.95,9.12,232000.0
2008-10-10 13:30:00,9.13,9.13,8.97,9.11,204400.0,9.13,9.13,8.97,9.11,204400.0
2008-10-10 14:00:00,9.09,9.31,9.02,9.13,295800.0,9.09,9.31,9.02,9.13,295800.0
2008-10-10 14:30:00,9.13,9.28,9.1,9.2,446600.0,9.13,9.28,9.1,9.2,446600.0
2008-10-10 15:00:00,9.19,9.95,9.17,9.93,632400.0,9.19,9.95,9.17,9.93,632400.0
2008-10-10 15:30:00,9.92,10.02,9.51,9.69,480400.0,9.92,10.02,9.51,9.69,480400.0
2008-10-13 09:30:00,10.03,10.24,9.8,10.22,399000.0,10.03,10.24,9.8,10.22,399000.0
2008-10-13 10:00:00,10.24,10.3,10.06,10.26,147400.0,10.24,10.3,10.06,10.26,147400.0
2008-10-13 10:30:00,10.26,10.31,10.11,10.15,153800.0,10.26,10.31,10.11,10.15,153800.0
2008-10-13 11:00:00,10.15,10.19,10.1,10.12,133200.0,10.15,10.19,10.1,10.12,133200.0
2008-10-13 11:30:00,10.12,10.22,10.12,10.19,81800.0,10.12,10.22,10.12,10.19,81800.0
2008-10-13 12:00:00,10.2,10.38,10.18,10.35,190600.0,10.2,10.38,10.18,10.35,190600.0
2008-10-13 12:30:00,10.36,10.37,10.28,10.29,52600.0,10.36,10.37,10.28,10.29,52600.0
2008-10-13 13:00:00,10.28,10.34,10.25,10.31,107400.0,10.28,10.34,10.25,10.31,107400.0
2008-10-13 13:30:00,10.32,10.36,10.18,10.22,191800.0,10.32,10.36,10.18,10.22,191800.0
2008-10-13 14:00:00,10.21,10.22,10.02,10.02,204000.0,10.21,10.22,10.02,10.02,204000.0
2008-10-13 14:30:00,10.03,10.21,9.99,10.21,112000.0,10.03,10.21,9.99,10.21,112000.0
2008-10-13 15:00:00,10.21,10.37,10.19,10.27,153800.0,10.21,10.37,10.19,10.27,153800.0
2008-10-13 15:30:00,10.28,10.44,10.06,10.4,646200.0,10.28,10.44,10.06,10.4,646200.0
2008-10-14 09:30:00,10.55,10.55,10.19,10.19,223400.0,10.55,10.55,10.19,10.19,223400.0
2008-10-14 10:00:00,10.2,10.4,10.16,10.31,173000.0,10.2,10.4,10.16,10.31,173000.0
2008-10-14 10:30:00,10.3,10.4,10.21,10.36,238000.0,10.3,10.4,10.21,10.36,238000.0
2008-10-14 11:00:00,10.38,10.46,10.27,10.43,78000.0,10.38,10.46,10.27,10.43,78000.0
2008-10-14 11:30:00,10.45,10.57,10.39,10.46,150600.0,10.45,10.57,10.39,10.46,150600.0
2008-10-14 12:00:00,10.45,10.45,10.31,10.37,140000.0,10.45,10.45,10.31,10.37,140000.0
2008-10-14 12:30:00,10.36,10.42,10.28,10.28,109800.0,10.36,10.42,10.28,10.28,109800.0
2008-10-14 13:00:00,10.28,10.38,10.26,10.37,67600.0,10.28,10.38,10.26,10.37,67600.0
2008-10-14 13:30:00,10.37,10.42,10.21,10.27,106400.0,10.37,10.42,10.21,10.27,106400.0
2008-10-14 14:00:00,10.27,10.28,10.11,10.22,167000.0,10.27,10.28,10.11,10.22,167000.0
2008-10-14 14:30:00,10.22,10.22,9.92,10.0,174400.0,10.22,10.22,9.92,10.0,174400.0
2008-10-14 15:00:00,10.0,10.19,9.94,10.06,226600.0,10.0,10.19,9.94,10.06,226600.0
2008-10-14 15:30:00,10.06,10.24,9.96,10.09,367200.0,10.06,10.24,9.96,10.09,367200.0
2008-10-15 09:30:00,10.13,10.17,9.85,9.95,104200.0,10.13,10.17,9.85,9.95,104200.0
2008-10-15 10:00:00,9.95,9.95,9.84,9.87,151000.0,9.95,9.95,9.84,9.87,151000.0
2008-10-15 10:30:00,9.85,9.95,9.7,9.7,279200.0,9.85,9.95,9.7,9.7,279200.0
2008-10-15 11:00:00,9.71,9.76,9.6,9.65,99800.0,9.71,9.76,9.6,9.65,99800.0
2008-10-15 11:30:00,9.66,9.74,9.6,9.68,60600.0,9.66,9.74,9.6,9.68,60600.0
2008-10-15 12:00:00,9.68,9.74,9.48,9.52,128000.0,9.68,9.74,9.48,9.52,128000.0
2008-10-15 12:30:00,9.53,9.69,9.53,9.6,80600.0,9.53,9.69,9.53,9.6,80600.0
2008-10-15 13:00:00,9.58,9.58,9.37,9.44,201200.0,9.58,9.58,9.37,9.44,201200.0
2008-10-15 13:30:00,9.46,9.46,9.3,9.38,187400.0,9.46,9.46,9.3,9.38,187400.0
2008-10-15 14:00:00,9.4,9.63,9.37,9.62,363800.0,9.4,9.63,9.37,9.62,363800.0
2008-10-15 14:30:00,9.62,9.77,9.55,9.6,225200.0,9.62,9.77,9.55,9.6,225200.0
2008-10-15 15:00:00,9.6,9.73,9.47,9.52,300000.0,9.6,9.73,9.47,9.52,300000.0
2008-10-15 15:30:00,9.51,9.54,9.2,9.24,425600.0,9.51,9.54,9.2,9.24,425600.0
2008-10-16 09:30:00,9.21,9.58,9.1,9.47,335800.0,9.21,9.58,9.1,9.47,335800.0
2008-10-16 10:00:00,9.46,9.47,9.13,9.13,206600.0,9.46,9.47,9.13,9.13,206600.0
2008-10-16 10:30:00,9.11,9.13,8.9,8.97,100600.0,9.11,9.13,8.9,8.97,100600.0
2008-10-16 11:00:00,8.98,9.0,8.77,8.95,140000.0,8.98,9.0,8.77,8.95,140000.0
2008-10-16 11:30:00,8.95,9.37,8.94,9.28,623800.0,8.95,9.37,8.94,9.28,623800.0
2008-10-16 12:00:00,9.27,9.56,9.24,9.42,322200.0,9.27,9.56,9.24,9.42,322200.0
2008-10-16 12:30:00,9.4,9.43,9.28,9.35,118400.0,9.4,9.43,9.28,9.35,118400.0
2008-10-16 13:00:00,9.35,9.43,9.26,9.36,90000.0,9.35,9.43,9.26,9.36,90000.0
2008-10-16 13:30:00,9.36,9.42,9.19,9.38,168800.0,9.36,9.42,9.19,9.38,168800.0
2008-10-16 14:00:00,9.38,9.44,9.24,9.28,93200.0,9.38,9.44,9.24,9.28,93200.0
2008-10-16 14:30:00,9.31,9.55,9.24,9.44,170200.0,9.31,9.55,9.24,9.44,170200.0
2008-10-16 15:00:00,9.43,9.74,9.42,9.68,479600.0,9.43,9.74,9.42,9.68,479600.0
2008-10-16 15:30:00,9.66,9.9,9.54,9.85,497600.0,9.66,9.9,9.54,9.85,497600.0
2008-10-17 09:30:00,9.67,9.93,9.58,9.69,184600.0,9.67,9.93,9.58,9.69,184600.0
2008-10-17 10:00:00,9.68,9.79,9.56,9.68,188600.0,9.68,9.79,9.56,9.68,188600.0
2008-10-17 10:30:00,9.65,9.77,9.51,9.76,165400.0,9.65,9.77,9.51,9.76,165400.0
2008-10-17 11:00:00,9.76,9.85,9.67,9.73,66000.0,9.76,9.85,9.67,9.73,66000.0
2008-10-17 11:30:00,9.71,9.74,9.66,9.74,95600.0,9.71,9.74,9.66,9.74,95600.0
2008-10-17 12:00:00,9.72,9.84,9.72,9.78,95200.0,9.72,9.84,9.72,9.78,95200.0
2008-10-17 12:30:00,9.77,10.01,9.76,9.99,145800.0,9.77,10.01,9.76,9.99,145800.0
2008-10-17 13:00:00,10.01,10.1,9.97,10.09,55800.0,10.01,10.1,9.97,10.09,55800.0
2008-10-17 13:30:00,10.11,10.28,10.11,10.18,97800.0,10.11,10.28,10.11,10.18,97800.0
2008-10-17 14:00:00,10.18,10.26,9.97,10.01,139800.0,10.18,10.26,9.97,10.01,139800.0
2008-10-17 14:30:00,9.99,10.11,9.9,10.08,139600.0,9.99,10.11,9.9,10.08,139600.0
2008-10-17 15:00:00,10.08,10.2,9.93,10.08,412400.0,10.08,10.2,9.93,10.08,412400.0
2008-10-17 15:30:00,10.09,10.22,10.02,10.09,529200.0,10.09,10.22,10.02,10.09,529200.0
2008-10-20 09:30:00,10.12,10.34,10.03,10.31,70200.0,10.12,10.34,10.03,10.31,70200.0
2008-10-20 10:00:00,10.32,10.37,10.13,10.14,69800.0,10.32,10.37,10.13,10.14,69800.0
2008-10-20 10:30:00,10.15,10.23,10.08,10.1,243800.0,10.15,10.23,10.08,10.1,243800.0
2008-10-20 11:00:00,10.1,10.12,9.93,10.03,122000.0,10.1,10.12,9.93,10.03,122000.0
2008-10-20 11:30:00,10.01,10.12,9.94,10.08,60800.0,10.01,10.12,9.94,10.08,60800.0
2008-10-20 12:00:00,10.08,10.08,9.95,10.01,150600.0,10.08,10.08,9.95,10.01,150600.0
2008-10-20 12:30:00,10.0,10.05,9.88,9.9,160000.0,10.0,10.05,9.88,9.9,160000.0
2008-10-20 13:00:00,9.9,9.9,9.79,9.88,138800.0,9.9,9.9,9.79,9.88,138800.0
2008-10-20 13:30:00,9.88,9.93,9.78,9.79,139400.0,9.88,9.93,9.78,9.79,139400.0
2008-10-20 14:00:00,9.79,9.93,9.79,9.81,124400.0,9.79,9.93,9.79,9.81,124400.0
2008-10-20 14:30:00,9.84,9.88,9.59,9.63,358600.0,9.84,9.88,9.59,9.63,358600.0
2008-10-20 15:00:00,9.63,9.78,9.62,9.72,251200.0,9.63,9.78,9.62,9.72,251200.0
2008-10-20 15:30:00,9.71,9.99,9.68,9.98,306800.0,9.71,9.99,9.68,9.98,306800.0
2008-10-21 09:30:00,9.97,9.97,9.72,9.76,140600.0,9.97,9.97,9.72,9.76,140600.0
2008-10-21 10:00:00,9.76,9.94,9.74,9.85,98400.0,9.76,9.94,9.74,9.85,98400.0
2008-10-21 10:30:00,9.83,9.83,9.68,9.71,74400.0,9.83,9.83,9.68,9.71,74400.0
2008-10-21 11:00:00,9.72,9.8,9.72,9.74,128200.0,9.72,9.8,9.72,9.74,128200.0
2008-10-21 11:30:00,9.74,9.79,9.59,9.59,218600.0,9.74,9.79,9.59,9.59,218600.0
2008-10-21 12:00:00,9.6,9.67,9.56,9.59,55200.0,9.6,9.67,9.56,9.59,55200.0
2008-10-21 12:30:00,9.59,9.65,9.5,9.5,82200.0,9.59,9.65,9.5,9.5,82200.0
2008-10-21 13:00:00,9.51,9.68,9.48,9.63,73600.0,9.51,9.68,9.48,9.63,73600.0
2008-10-21 13:30:00,9.63,9.68,9.56,9.56,37800.0,9.63,9.68,9.56,9.56,37800.0
2008-10-21 14:00:00,9.6,9.72,9.59,9.72,92400.0,9.6,9.72,9.59,9.72,92400.0
2008-10-21 14:30:00,9.72,9.81,9.71,9.74,119000.0,9.72,9.81,9.71,9.74,119000.0
2008-10-21 15:00:00,9.76,9.8,9.58,9.58,197200.0,9.76,9.8,9.58,9.58,197200.0
2008-10-21 15:30:00,9.58,9.62,9.4,9.43,420400.0,9.58,9.62,9.4,9.43,420400.0
2008-10-22 09:30:00,9.4,9.4,8.9,9.26,118600.0,9.4,9.4,8.9,9.26,118600.0
2008-10-22 10:00:00,9.26,9.3,9.17,9.2,226000.0,9.26,9.3,9.17,9.2,226000.0
2008-10-22 10:30:00,9.2,9.35,9.17,9.33,147200.0,9.2,9.35,9.17,9.33,147200.0
2008-10-22 11:00:00,9.32,9.35,9.14,9.17,112800.0,9.32,9.35,9.14,9.17,112800.0
2008-10-22 11:30:00,9.18,9.24,9.14,9.2,47000.0,9.18,9.24,9.14,9.2,47000.0
2008-10-22 12:00:00,9.21,9.22,9.14,9.17,56200.0,9.21,9.22,9.14,9.17,56200.0
2008-10-22 12:30:00,9.17,9.22,9.15,9.2,67800.0,9.17,9.22,9.15,9.2,67800.0
2008-10-22 13:00:00,9.2,9.22,9.03,9.08,146800.0,9.2,9.22,9.03,9.08,146800.0
2008-10-22 13:30:00,9.09,9.09,9.01,9.04,101000.0,9.09,9.09,9.01,9.04,101000.0
2008-10-22 14:00:00,9.03,9.07,9.02,9.03,95400.0,9.03,9.07,9.02,9.03,95400.0
2008-10-22 14:30:00,9.03,9.03,8.9,8.96,160200.0,9.03,9.03,8.9,8.96,160200.0
2008-10-22 15:00:00,8.96,8.99,8.9,8.95,281200.0,8.96,8.99,8.9,8.95,281200.0
2008-10-22 15:30:00,8.94,9.06,8.77,9.03,474800.0,8.94,9.06,8.77,9.03,474800.0
2008-10-23 09:30:00,9.07,9.25,8.79,8.79,127000.0,9.07,9.25,8.79,8.79,127000.0
2008-10-23 10:00:00,8.8,8.99,8.76,8.85,168800.0,8.8,8.99,8.76,8.85,168800.0
2008-10-23 10:30:00,8.84,9.08,8.75,9.06,175200.0,8.84,9.08,8.75,9.06,175200.0
2008-10-23 11:00:00,9.07,9.15,8.81,8.84,245200.0,9.07,9.15,8.81,8.84,245200.0
2008-10-23 11:30:00,8.84,8.88,8.7,8.72,170000.0,8.84,8.88,8.7,8.72,170000.0
2008-10-23 12:00:00,8.72,8.72,8.51,8.53,152800.0,8.72,8.72,8.51,8.53,152800.0
2008-10-23 12:30:00,8.53,8.55,8.31,8.36,316200.0,8.53,8.55,8.31,8.36,316200.0
2008-10-23 13:00:00,8.36,8.4,8.24,8.24,236000.0,8.36,8.4,8.24,8.24,236000.0
2008-10-23 13:30:00,8.22,8.31,8.15,8.15,260400.0,8.22,8.31,8.15,8.15,260400.0
2008-10-23 14:00:00,8.15,8.17,8.01,8.08,409200.0,8.15,8.17,8.01,8.08,409200.0
2008-10-23 14:30:00,8.08,8.29,8.04,8.15,409600.0,8.08,8.29,8.04,8.15,409600.0
2008-10-23 15:00:00,8.17,8.34,8.13,8.26,385800.0,8.17,8.34,8.13,8.26,385800.0
2008-10-23 15:30:00,8.26,8.46,8.19,8.42,683400.0,8.26,8.46,8.19,8.42,683400.0
2008-10-24 09:30:00,8.06,8.43,8.0,8.31,184600.0,8.06,8.43,8.0,8.31,184600.0
2008-10-24 10:00:00,8.33,8.49,8.27,8.49,211800.0,8.33,8.49,8.27,8.49,211800.0
2008-10-24 10:30:00,8.47,8.63,8.37,8.6,243600.0,8.47,8.63,8.37,8.6,243600.0
2008-10-24 11:00:00,8.59,8.83,8.58,8.8,211400.0,8.59,8.83,8.58,8.8,211400.0
2008-10-24 11:30:00,8.81,9.01,8.8,8.97,148400.0,8.81,9.01,8.8,8.97,148400.0
2008-10-24 12:00:00,8.97,8.97,8.84,8.88,191600.0,8.97,8.97,8.84,8.88,191600.0
2008-10-24 12:30:00,8.88,8.88,8.65,8.71,164000.0,8.88,8.88,8.65,8.71,164000.0
2008-10-24 13:00:00,8.72,8.86,8.71,8.77,134600.0,8.72,8.86,8.71,8.77,134600.0
2008-10-24 13:30:00,8.78,8.78,8.54,8.59,178800.0,8.78,8.78,8.54,8.59,178800.0
2008-10-24 14:00:00,8.59,8.7,8.51,8.56,208400.0,8.59,8.7,8.51,8.56,208400.0
2008-10-24 14:30:00,8.56,8.65,8.51,8.61,371400.0,8.56,8.65,8.51,8.61,371400.0
2008-10-24 15:00:00,8.61,8.75,8.56,8.67,370000.0,8.61,8.75,8.56,8.67,370000.0
2008-10-24 15:30:00,8.67,8.71,8.56,8.56,449800.0,8.67,8.71,8.56,8.56,449800.0
2008-10-27 09:30:00,8.46,8.62,8.35,8.56,105400.0,8.46,8.62,8.35,8.56,105400.0
2008-10-27 10:00:00,8.56,8.75,8.54,8.58,151800.0,8.56,8.75,8.54,8.58,151800.0
2008-10-27 10:30:00,8.58,8.61,8.42,8.61,91200.0,8.58,8.61,8.42,8.61,91200.0
2008-10-27 11:00:00,8.63,8.68,8.56,8.59,96800.0,8.63,8.68,8.56,8.59,96800.0
2008-10-27 11:30:00,8.59,8.64,8.54,8.54,41800.0,8.59,8.64,8.54,8.54,41800.0
2008-10-27 12:00:00,8.56,8.63,8.52,8.56,71800.0,8.56,8.63,8.52,8.56,71800.0
2008-10-27 12:30:00,8.58,8.68,8.53,8.67,119600.0,8.58,8.68,8.53,8.67,119600.0
2008-10-27 13:00:00,8.67,8.68,8.52,8.59,153400.0,8.67,8.68,8.52,8.59,153400.0
2008-10-27 13:30:00,8.59,8.63,8.51,8.51,156400.0,8.59,8.63,8.51,8.51,156400.0
2008-10-27 14:00:00,8.53,8.53,8.4,8.43,136200.0,8.53,8.53,8.4,8.43,136200.0
2008-10-27 14:30:00,8.43,8.46,8.33,8.35,193200.0,8.43,8.46,8.33,8.35,193200.0
2008-10-27 15:00:00,8.35,8.44,8.27,8.34,234200.0,8.35,8.44,8.27,8.34,234200.0
2008-10-27 15:30:00,8.34,8.37,8.09,8.1,417200.0,8.34,8.37,8.09,8.1,417200.0
2008-10-28 09:30:00,8.24,8.56,8.24,8.47,182000.0,8.24,8.56,8.24,8.47,182000.0
2008-10-28 10:00:00,8.45,8.49,8.21,8.21,213600.0,8.45,8.49,8.21,8.21,213600.0
2008-10-28 10:30:00,8.22,8.35,8.08,8.15,186600.0,8.22,8.35,8.08,8.15,186600.0
2008-10-28 11:00:00,8.15,8.3,8.13,8.29,125400.0,8.15,8.3,8.13,8.29,125400.0
2008-10-28 11:30:00,8.28,8.3,8.2,8.26,191400.0,8.28,8.3,8.2,8.26,191400.0
2008-10-28 12:00:00,8.26,8.3,8.22,8.26,303200.0,8.26,8.3,8.22,8.26,303200.0
2008-10-28 12:30:00,8.26,8.43,8.26,8.34,123000.0,8.26,8.43,8.26,8.34,123000.0
2008-10-28 13:00:00,8.34,8.47,8.33,8.42,139200.0,8.34,8.47,8.33,8.42,139200.0
2008-10-28 13:30:00,8.42,8.43,8.34,8.38,191000.0,8.42,8.43,8.34,8.38,191000.0
2008-10-28 14:00:00,8.38,8.49,8.36,8.48,145800.0,8.38,8.49,8.36,8.48,145800.0
2008-10-28 14:30:00,8.49,8.68,8.49,8.65,220000.0,8.49,8.68,8.49,8.65,220000.0
2008-10-28 15:00:00,8.66,8.9,8.57,8.88,297200.0,8.66,8.9,8.57,8.88,297200.0
2008-10-28 15:30:00,8.87,8.97,8.7,8.97,718000.0,8.87,8.97,8.7,8.97,718000.0
2008-10-29 09:30:00,8.99,9.09,8.76,9.0,109000.0,8.99,9.09,8.76,9.0,109000.0
2008-10-29 10:00:00,8.99,9.41,8.99,9.38,319200.0,8.99,9.41,8.99,9.38,319200.0
2008-10-29 10:30:00,9.38,9.46,9.22,9.22,281400.0,9.38,9.46,9.22,9.22,281400.0
2008-10-29 11:00:00,9.22,9.26,9.12,9.25,127800.0,9.22,9.26,9.12,9.25,127800.0
2008-10-29 11:30:00,9.24,9.28,9.18,9.28,74400.0,9.24,9.28,9.18,9.28,74400.0
2008-10-29 12:00:00,9.28,9.28,9.2,9.24,114800.0,9.28,9.28,9.2,9.24,114800.0
2008-10-29 12:30:00,9.24,9.4,9.24,9.32,127400.0,9.24,9.4,9.24,9.32,127400.0
2008-10-29 13:00:00,9.32,9.35,9.25,9.26,90200.0,9.32,9.35,9.25,9.26,90200.0
2008-10-29 13:30:00,9.26,9.33,9.24,9.26,143400.0,9.26,9.33,9.24,9.26,143400.0
2008-10-29 14:00:00,9.26,9.42,9.15,9.25,252400.0,9.26,9.42,9.15,9.25,252400.0
2008-10-29 14:30:00,9.26,9.42,9.14,9.4,327200.0,9.26,9.42,9.14,9.4,327200.0
2008-10-29 15:00:00,9.4,9.69,9.31,9.61,450400.0,9.4,9.69,9.31,9.61,450400.0
2008-10-29 15:30:00,9.62,9.71,9.38,9.4,464600.0,9.62,9.71,9.38,9.4,464600.0
2008-10-30 09:30:00,9.63,9.97,9.63,9.87,283800.0,9.63,9.97,9.63,9.87,283800.0
2008-10-30 10:00:00,9.86,10.05,9.81,9.93,406400.0,9.86,10.05,9.81,9.93,406400.0
2008-10-30 10:30:00,9.93,10.01,9.92,9.96,391800.0,9.93,10.01,9.92,9.96,391800.0
2008-10-30 11:00:00,9.96,10.1,9.96,10.06,237000.0,9.96,10.1,9.96,10.06,237000.0
2008-10-30 11:30:00,10.06,10.12,9.97,10.01,184200.0,10.06,10.12,9.97,10.01,184200.0
2008-10-30 12:00:00,10.0,10.08,9.9,9.94,239400.0,10.0,10.08,9.9,9.94,239400.0
2008-10-30 12:30:00,9.93,9.98,9.91,9.92,249600.0,9.93,9.98,9.91,9.92,249600.0
2008-10-30 13:00:00,9.92,10.08,9.91,10.0,194600.0,9.92,10.08,9.91,10.0,194600.0
2008-10-30 13:30:00,10.0,10.08,9.97,10.04,178000.0,10.0,10.08,9.97,10.04,178000.0
2008-10-30 14:00:00,10.03,10.09,9.97,10.04,150000.0,10.03,10.09,9.97,10.04,150000.0
2008-10-30 14:30:00,10.04,10.09,9.98,10.06,192800.0,10.04,10.09,9.98,10.06,192800.0
2008-10-30 15:00:00,10.08,10.15,9.99,10.03,309600.0,10.08,10.15,9.99,10.03,309600.0
2008-10-30 15:30:00,10.04,10.13,9.93,10.13,381800.0,10.04,10.13,9.93,10.13,381800.0
2008-10-31 09:30:00,10.17,10.25,9.93,10.06,140600.0,10.17,10.25,9.93,10.06,140600.0
2008-10-31 10:00:00,10.05,10.17,10.0,10.04,167000.0,10.05,10.17,10.0,10.04,167000.0
2008-10-31 10:30:00,10.04,10.12,10.0,10.05,117600.0,10.04,10.12,10.0,10.05,117600.0
2008-10-31 11:00:00,10.05,10.21,10.01,10.19,130800.0,10.05,10.21,10.01,10.19,130800.0
2008-10-31 11:30:00,10.19,10.22,10.02,10.02,213800.0,10.19,10.22,10.02,10.02,213800.0
2008-10-31 12:00:00,10.02,10.21,9.99,10.19,200000.0,10.02,10.21,9.99,10.19,200000.0
2008-10-31 12:30:00,10.18,10.2,10.08,10.13,103400.0,10.18,10.2,10.08,10.13,103400.0
2008-10-31 13:00:00,10.12,10.36,10.09,10.25,198400.0,10.12,10.36,10.09,10.25,198400.0
2008-10-31 13:30:00,10.24,10.38,10.24,10.37,98000.0,10.24,10.38,10.24,10.37,98000.0
2008-10-31 14:00:00,10.37,10.42,10.32,10.36,135400.0,10.37,10.42,10.32,10.36,135400.0
2008-10-31 14:30:00,10.37,10.43,10.27,10.32,112800.0,10.37,10.43,10.27,10.32,112800.0
2008-10-31 15:00:00,10.33,10.39,10.15,10.17,195000.0,10.33,10.39,10.15,10.17,195000.0
2008-10-31 15:30:00,10.18,10.29,10.09,10.29,383600.0,10.18,10.29,10.09,10.29,383600.0
2008-11-03 09:30:00,10.24,10.74,10.19,10.68,197200.0,10.24,10.74,10.19,10.68,197200.0
2008-11-03 10:00:00,10.66,10.84,10.63,10.68,278200.0,10.66,10.84,10.63,10.68,278200.0
2008-11-03 10:30:00,10.68,10.79,10.63,10.77,170800.0,10.68,10.79,10.63,10.77,170800.0
2008-11-03 11:00:00,10.79,10.8,10.73,10.79,120800.0,10.79,10.8,10.73,10.79,120800.0
2008-11-03 11:30:00,10.79,10.88,10.76,10.82,57200.0,10.79,10.88,10.76,10.82,57200.0
2008-11-03 12:00:00,10.83,10.9,10.8,10.87,96800.0,10.83,10.9,10.8,10.87,96800.0
2008-11-03 12:30:00,10.87,10.93,10.83,10.9,108200.0,10.87,10.93,10.83,10.9,108200.0
2008-11-03 13:00:00,10.9,10.96,10.83,10.84,84400.0,10.9,10.96,10.83,10.84,84400.0
2008-11-03 13:30:00,10.83,10.86,10.76,10.81,126200.0,10.83,10.86,10.76,10.81,126200.0
2008-11-03 14:00:00,10.81,10.95,10.79,10.92,185400.0,10.81,10.95,10.79,10.92,185400.0
2008-11-03 14:30:00,10.92,11.01,10.9,10.96,274600.0,10.92,11.01,10.9,10.96,274600.0
2008-11-03 15:00:00,10.97,11.07,10.88,11.04,239000.0,10.97,11.07,10.88,11.04,239000.0
2008-11-03 15:30:00,11.05,11.23,11.01,11.1,410000.0,11.05,11.23,11.01,11.1,410000.0
2008-11-04 09:30:00,11.24,11.34,11.05,11.3,273200.0,11.24,11.34,11.05,11.3,273200.0
2008-11-04 10:00:00,11.29,11.47,11.29,11.47,160200.0,11.29,11.47,11.29,11.47,160200.0
2008-11-04 10:30:00,11.47,11.51,11.38,11.44,148600.0,11.47,11.51,11.38,11.44,148600.0
2008-11-04 11:00:00,11.45,11.57,11.44,11.5,171600.0,11.45,11.57,11.44,11.5,171600.0
2008-11-04 11:30:00,11.5,11.58,11.47,11.55,124200.0,11.5,11.58,11.47,11.55,124200.0
2008-11-04 12:00:00,11.55,11.63,11.52,11.53,173400.0,11.55,11.63,11.52,11.53,173400.0
2008-11-04 12:30:00,11.53,11.53,11.4,11.49,169000.0,11.53,11.53,11.4,11.49,169000.0
2008-11-04 13:00:00,11.49,11.57,11.49,11.51,257800.0,11.49,11.57,11.49,11.51,257800.0
2008-11-04 13:30:00,11.51,11.63,11.5,11.6,205000.0,11.51,11.63,11.5,11.6,205000.0
2008-11-04 14:00:00,11.6,11.6,11.43,11.48,121600.0,11.6,11.6,11.43,11.48,121600.0
2008-11-04 14:30:00,11.47,11.53,11.38,11.4,151800.0,11.47,11.53,11.38,11.4,151800.0
2008-11-04 15:00:00,11.4,11.46,11.36,11.42,197800.0,11.4,11.46,11.36,11.42,197800.0
2008-11-04 15:30:00,11.43,11.55,11.42,11.49,245800.0,11.43,11.55,11.42,11.49,245800.0
2008-11-05 09:30:00,11.34,11.37,11.15,11.17,68000.0,11.34,11.37,11.15,11.17,68000.0
2008-11-05 10:00:00,11.17,11.2,11.12,11.13,101600.0,11.17,11.2,11.12,11.13,101600.0
2008-11-05 10:30:00,11.13,11.18,11.01,11.02,129800.0,11.13,11.18,11.01,11.02,129800.0
2008-11-05 11:00:00,11.02,11.09,11.0,11.03,115000.0,11.02,11.09,11.0,11.03,115000.0
2008-11-05 11:30:00,11.02,11.02,10.85,10.89,125800.0,11.02,11.02,10.85,10.89,125800.0
2008-11-05 12:00:00,10.89,10.9,10.81,10.88,145400.0,10.89,10.9,10.81,10.88,145400.0
2008-11-05 12:30:00,10.87,10.88,10.82,10.86,187400.0,10.87,10.88,10.82,10.86,187400.0
2008-11-05 13:00:00,10.85,10.88,10.76,10.85,152800.0,10.85,10.88,10.76,10.85,152800.0
2008-11-05 13:30:00,10.85,10.85,10.71,10.71,167600.0,10.85,10.85,10.71,10.71,167600.0
2008-11-05 14:00:00,10.71,10.75,10.56,10.61,207600.0,10.71,10.75,10.56,10.61,207600.0
2008-11-05 14:30:00,10.61,10.74,10.6,10.69,163800.0,10.61,10.74,10.6,10.69,163800.0
2008-11-05 15:00:00,10.71,10.78,10.54,10.56,174200.0,10.71,10.78,10.54,10.56,174200.0
2008-11-05 15:30:00,10.56,10.61,10.38,10.5,445400.0,10.56,10.61,10.38,10.5,445400.0
2008-11-06 09:30:00,10.48,10.66,10.38,10.4,263600.0,10.48,10.66,10.38,10.4,263600.0
2008-11-06 10:00:00,10.4,10.53,10.34,10.4,198600.0,10.4,10.53,10.34,10.4,198600.0
2008-11-06 10:30:00,10.4,10.4,10.2,10.31,95400.0,10.4,10.4,10.2,10.31,95400.0
2008-11-06 11:00:00,10.31,10.31,10.16,10.2,72800.0,10.31,10.31,10.16,10.2,72800.0
2008-11-06 11:30:00,10.2,10.26,10.17,10.18,45200.0,10.2,10.26,10.17,10.18,45200.0
2008-11-06 12:00:00,10.16,10.22,10.01,10.03,79600.0,10.16,10.22,10.01,10.03,79600.0
2008-11-06 12:30:00,10.02,10.1,10.0,10.05,44600.0,10.02,10.1,10.0,10.05,44600.0
2008-11-06 13:00:00,10.06,10.08,10.0,10.03,57400.0,10.06,10.08,10.0,10.03,57400.0
2008-11-06 13:30:00,10.02,10.07,9.96,10.05,56800.0,10.02,10.07,9.96,10.05,56800.0
2008-11-06 14:00:00,10.03,10.09,10.02,10.03,71200.0,10.03,10.09,10.02,10.03,71200.0
2008-11-06 14:30:00,10.02,10.22,10.02,10.14,84600.0,10.02,10.22,10.02,10.14,84600.0
2008-11-06 15:00:00,10.15,10.19,9.99,10.01,102400.0,10.15,10.19,9.99,10.01,102400.0
2008-11-06 15:30:00,10.0,10.07,9.94,10.0,345600.0,10.0,10.07,9.94,10.0,345600.0
2008-11-07 09:30:00,10.12,10.39,10.12,10.34,128200.0,10.12,10.39,10.12,10.34,128200.0
2008-11-07 10:00:00,10.37,10.58,10.36,10.51,112600.0,10.37,10.58,10.36,10.51,112600.0
2008-11-07 10:30:00,10.5,10.69,10.5,10.56,76200.0,10.5,10.69,10.5,10.56,76200.0
2008-11-07 11:00:00,10.58,10.59,10.43,10.47,120000.0,10.58,10.59,10.43,10.47,120000.0
2008-11-07 11:30:00,10.48,10.59,10.46,10.59,96000.0,10.48,10.59,10.46,10.59,96000.0
2008-11-07 12:00:00,10.6,10.64,10.53,10.56,75600.0,10.6,10.64,10.53,10.56,75600.0
2008-11-07 12:30:00,10.56,10.56,10.45,10.51,107800.0,10.56,10.56,10.45,10.51,107800.0
2008-11-07 13:00:00,10.52,10.55,10.44,10.47,92400.0,10.52,10.55,10.44,10.47,92400.0
2008-11-07 13:30:00,10.48,10.49,10.41,10.47,92200.0,10.48,10.49,10.41,10.47,92200.0
2008-11-07 14:00:00,10.46,10.48,10.42,10.48,159200.0,10.46,10.48,10.42,10.48,159200.0
2008-11-07 14:30:00,10.48,10.55,10.38,10.38,198200.0,10.48,10.55,10.38,10.38,198200.0
2008-11-07 15:00:00,10.38,10.45,10.28,10.34,148000.0,10.38,10.45,10.28,10.34,148000.0
2008-11-07 15:30:00,10.34,10.53,10.31,10.5,243800.0,10.34,10.53,10.31,10.5,243800.0
2008-11-10 09:30:00,10.66,10.77,10.49,10.76,95800.0,10.66,10.77,10.49,10.76,95800.0
2008-11-10 10:00:00,10.77,10.78,10.6,10.63,156200.0,10.77,10.78,10.6,10.63,156200.0
2008-11-10 10:30:00,10.65,10.71,10.61,10.67,105400.0,10.65,10.71,10.61,10.67,105400.0
2008-11-10 11:00:00,10.65,10.67,10.53,10.63,111600.0,10.65,10.67,10.53,10.63,111600.0
2008-11-10 11:30:00,10.63,10.69,10.52,10.56,93200.0,10.63,10.69,10.52,10.56,93200.0
2008-11-10 12:00:00,10.57,10.63,10.54,10.57,77800.0,10.57,10.63,10.54,10.57,77800.0
2008-11-10 12:30:00,10.55,10.56,10.38,10.4,106600.0,10.55,10.56,10.38,10.4,106600.0
2008-11-10 13:00:00,10.38,10.4,10.33,10.4,59000.0,10.38,10.4,10.33,10.4,59000.0
2008-11-10 13:30:00,10.4,10.41,10.31,10.37,67400.0,10.4,10.41,10.31,10.37,67400.0
2008-11-10 14:00:00,10.37,10.39,10.21,10.24,137000.0,10.37,10.39,10.21,10.24,137000.0
2008-11-10 14:30:00,10.26,10.26,10.11,10.14,105200.0,10.26,10.26,10.11,10.14,105200.0
2008-11-10 15:00:00,10.13,10.22,10.04,10.16,183800.0,10.13,10.22,10.04,10.16,183800.0
2008-11-10 15:30:00,10.17,10.25,10.11,10.25,355000.0,10.17,10.25,10.11,10.25,355000.0
2008-11-11 09:30:00,10.13,10.61,10.01,10.04,71200.0,10.13,10.61,10.01,10.04,71200.0
2008-11-11 10:00:00,10.01,10.05,9.99,10.02,148200.0,10.01,10.05,9.99,10.02,148200.0
2008-11-11 10:30:00,10.01,10.02,9.97,9.99,202000.0,10.01,10.02,9.97,9.99,202000.0
2008-11-11 11:00:00,9.99,10.06,9.97,9.97,120600.0,9.99,10.06,9.97,9.97,120600.0
2008-11-11 11:30:00,9.99,10.04,9.97,10.0,60800.0,9.99,10.04,9.97,10.0,60800.0
2008-11-11 12:00:00,10.0,10.03,9.98,10.01,60400.0,10.0,10.03,9.98,10.01,60400.0
2008-11-11 12:30:00,10.01,10.06,10.0,10.05,38400.0,10.01,10.06,10.0,10.05,38400.0
2008-11-11 13:00:00,10.06,10.09,10.0,10.0,44200.0,10.06,10.09,10.0,10.0,44200.0
2008-11-11 13:30:00,10.02,10.13,9.99,10.13,63400.0,10.02,10.13,9.99,10.13,63400.0
2008-11-11 14:00:00,10.12,10.24,10.04,10.24,140600.0,10.12,10.24,10.04,10.24,140600.0
2008-11-11 14:30:00,10.25,10.33,10.09,10.09,130600.0,10.25,10.33,10.09,10.09,130600.0
2008-11-11 15:00:00,10.1,10.24,10.07,10.2,144800.0,10.1,10.24,10.07,10.2,144800.0
2008-11-11 15:30:00,10.19,10.2,10.06,10.1,547800.0,10.19,10.2,10.06,10.1,547800.0
2008-11-12 09:30:00,10.01,10.21,9.9,9.91,95600.0,10.01,10.21,9.9,9.91,95600.0
2008-11-12 10:00:00,9.9,9.92,9.66,9.69,169400.0,9.9,9.92,9.66,9.69,169400.0
2008-11-12 10:30:00,9.69,9.72,9.55,9.58,154400.0,9.69,9.72,9.55,9.58,154400.0
2008-11-12 11:00:00,9.59,9.6,9.36,9.45,290400.0,9.59,9.6,9.36,9.45,290400.0
2008-11-12 11:30:00,9.46,9.47,9.22,9.24,318400.0,9.46,9.47,9.22,9.24,318400.0
2008-11-12 12:00:00,9.24,9.3,9.09,9.21,214000.0,9.24,9.3,9.09,9.21,214000.0
2008-11-12 12:30:00,9.22,9.28,9.18,9.26,44200.0,9.22,9.28,9.18,9.26,44200.0
2008-11-12 13:00:00,9.27,9.28,9.17,9.24,92200.0,9.27,9.28,9.17,9.24,92200.0
2008-11-12 13:30:00,9.24,9.28,9.19,9.19,200200.0,9.24,9.28,9.19,9.19,200200.0
2008-11-12 14:00:00,9.19,9.22,9.1,9.21,188800.0,9.19,9.22,9.1,9.21,188800.0
2008-11-12 14:30:00,9.22,9.24,9.08,9.11,240600.0,9.22,9.24,9.08,9.11,240600.0
2008-11-12 15:00:00,9.1,9.15,9.07,9.14,179800.0,9.1,9.15,9.07,9.14,179800.0
2008-11-12 15:30:00,9.13,9.25,9.06,9.15,558800.0,9.13,9.25,9.06,9.15,558800.0
2008-11-13 09:30:00,9.18,9.49,9.09,9.11,355400.0,9.18,9.49,9.09,9.11,355400.0
2008-11-13 10:00:00,9.11,9.39,9.04,9.33,313600.0,9.11,9.39,9.04,9.33,313600.0
2008-11-13 10:30:00,9.34,9.34,9.13,9.18,81000.0,9.34,9.34,9.13,9.18,81000.0
2008-11-13 11:00:00,9.15,9.22,9.02,9.08,176400.0,9.15,9.22,9.02,9.08,176400.0
2008-11-13 11:30:00,9.11,9.26,9.08,9.2,116600.0,9.11,9.26,9.08,9.2,116600.0
2008-11-13 12:00:00,9.18,9.22,9.02,9.03,128000.0,9.18,9.22,9.02,9.03,128000.0
2008-11-13 12:30:00,9.01,9.04,8.83,8.83,159600.0,9.01,9.04,8.83,8.83,159600.0
2008-11-13 13:00:00,8.83,9.09,8.81,9.09,209800.0,8.83,9.09,8.81,9.09,209800.0
2008-11-13 13:30:00,9.09,9.42,9.05,9.29,211800.0,9.09,9.42,9.05,9.29,211800.0
2008-11-13 14:00:00,9.27,9.76,9.26,9.74,325000.0,9.27,9.76,9.26,9.74,325000.0
2008-11-13 14:30:00,9.74,10.05,9.6,9.98,436600.0,9.74,10.05,9.6,9.98,436600.0
2008-11-13 15:00:00,9.98,10.02,9.7,9.9,388000.0,9.98,10.02,9.7,9.9,388000.0
2008-11-13 15:30:00,9.93,10.02,9.81,10.02,941600.0,9.93,10.02,9.81,10.02,941600.0
2008-11-14 09:30:00,10.22,10.22,9.49,9.81,140600.0,10.22,10.22,9.49,9.81,140600.0
2008-11-14 10:00:00,9.83,9.88,9.61,9.68,135000.0,9.83,9.88,9.61,9.68,135000.0
2008-11-14 10:30:00,9.66,9.7,9.55,9.65,63800.0,9.66,9.7,9.55,9.65,63800.0
2008-11-14 11:00:00,9.62,9.65,9.53,9.53,157200.0,9.62,9.65,9.53,9.53,157200.0
2008-11-14 11:30:00,9.51,9.53,9.37,9.5,136000.0,9.51,9.53,9.37,9.5,136000.0
2008-11-14 12:00:00,9.5,9.57,9.42,9.56,88200.0,9.5,9.57,9.42,9.56,88200.0
2008-11-14 12:30:00,9.58,9.68,9.51,9.63,71600.0,9.58,9.68,9.51,9.63,71600.0
2008-11-14 13:00:00,9.62,9.69,9.47,9.68,84800.0,9.62,9.69,9.47,9.68,84800.0
2008-11-14 13:30:00,9.69,9.76,9.6,9.68,100600.0,9.69,9.76,9.6,9.68,100600.0
2008-11-14 14:00:00,9.67,9.92,9.65,9.84,138400.0,9.67,9.92,9.65,9.84,138400.0
2008-11-14 14:30:00,9.85,10.08,9.74,10.05,217400.0,9.85,10.08,9.74,10.05,217400.0
2008-11-14 15:00:00,10.05,10.11,9.83,9.88,185600.0,10.05,10.11,9.83,9.88,185600.0
2008-11-14 15:30:00,9.87,9.87,9.58,9.62,353800.0,9.87,9.87,9.58,9.62,353800.0
2008-11-17 09:30:00,9.52,9.62,9.15,9.37,429000.0,9.52,9.62,9.15,9.37,429000.0
2008-11-17 10:00:00,9.37,9.37,9.22,9.31,227400.0,9.37,9.37,9.22,9.31,227400.0
2008-11-17 10:30:00,9.3,9.35,9.22,9.29,180600.0,9.3,9.35,9.22,9.29,180600.0
2008-11-17 11:00:00,9.3,9.48,9.3,9.39,145400.0,9.3,9.48,9.3,9.39,145400.0
2008-11-17 11:30:00,9.39,9.59,9.35,9.57,139800.0,9.39,9.59,9.35,9.57,139800.0
2008-11-17 12:00:00,9.57,9.7,9.53,9.65,153800.0,9.57,9.7,9.53,9.65,153800.0
2008-11-17 12:30:00,9.64,9.72,9.56,9.65,96400.0,9.64,9.72,9.56,9.65,96400.0
2008-11-17 13:00:00,9.67,9.67,9.54,9.61,81200.0,9.67,9.67,9.54,9.61,81200.0
2008-11-17 13:30:00,9.6,9.62,9.47,9.58,67200.0,9.6,9.62,9.47,9.58,67200.0
2008-11-17 14:00:00,9.59,9.6,9.41,9.43,106200.0,9.59,9.6,9.41,9.43,106200.0
2008-11-17 14:30:00,9.44,9.57,9.41,9.49,99800.0,9.44,9.57,9.41,9.49,99800.0
2008-11-17 15:00:00,9.47,9.59,9.45,9.57,146800.0,9.47,9.59,9.45,9.57,146800.0
2008-11-17 15:30:00,9.56,9.6,9.38,9.4,289200.0,9.56,9.6,9.38,9.4,289200.0
2008-11-18 09:30:00,9.43,9.49,9.13,9.43,100200.0,9.43,9.49,9.13,9.43,100200.0
2008-11-18 10:00:00,9.43,9.46,9.33,9.39,179800.0,9.43,9.46,9.33,9.39,179800.0
2008-11-18 10:30:00,9.42,9.42,9.26,9.3,164000.0,9.42,9.42,9.26,9.3,164000.0
2008-11-18 11:00:00,9.28,9.31,9.18,9.23,99000.0,9.28,9.31,9.18,9.23,99000.0
2008-11-18 11:30:00,9.24,9.38,9.15,9.36,169600.0,9.24,9.38,9.15,9.36,169600.0
2008-11-18 12:00:00,9.36,9.36,9.22,9.23,39200.0,9.36,9.36,9.22,9.23,39200.0
2008-11-18 12:30:00,9.22,9.22,9.09,9.11,94200.0,9.22,9.22,9.09,9.11,94200.0
2008-11-18 13:00:00,9.09,9.1,8.98,9.05,78200.0,9.09,9.1,8.98,9.05,78200.0
2008-11-18 13:30:00,9.04,9.04,8.8,8.88,138600.0,9.04,9.04,8.8,8.88,138600.0
2008-11-18 14:00:00,8.89,8.95,8.79,8.91,159600.0,8.89,8.95,8.79,8.91,159600.0
2008-11-18 14:30:00,8.92,8.92,8.72,8.76,81200.0,8.92,8.92,8.72,8.76,81200.0
2008-11-18 15:00:00,8.77,9.02,8.76,8.96,140600.0,8.77,9.02,8.76,8.96,140600.0
2008-11-18 15:30:00,8.95,9.13,8.85,9.11,380000.0,8.95,9.13,8.85,9.11,380000.0
2008-11-19 09:30:00,9.14,9.46,9.12,9.19,114200.0,9.14,9.46,9.12,9.19,114200.0
2008-11-19 10:00:00,9.19,9.25,9.06,9.11,172600.0,9.19,9.25,9.06,9.11,172600.0
2008-11-19 10:30:00,9.11,9.13,8.8,8.81,94400.0,9.11,9.13,8.8,8.81,94400.0
2008-11-19 11:00:00,8.81,8.85,8.68,8.71,108000.0,8.81,8.85,8.68,8.71,108000.0
2008-11-19 11:30:00,8.7,8.76,8.62,8.75,108200.0,8.7,8.76,8.62,8.75,108200.0
2008-11-19 12:00:00,8.74,8.76,8.61,8.62,45000.0,8.74,8.76,8.61,8.62,45000.0
2008-11-19 12:30:00,8.62,8.66,8.57,8.61,73600.0,8.62,8.66,8.57,8.61,73600.0
2008-11-19 13:00:00,8.61,8.67,8.58,8.62,102200.0,8.61,8.67,8.58,8.62,102200.0
2008-11-19 13:30:00,8.62,8.67,8.6,8.65,229600.0,8.62,8.67,8.6,8.65,229600.0
2008-11-19 14:00:00,8.63,8.65,8.55,8.6,96400.0,8.63,8.65,8.55,8.6,96400.0
2008-11-19 14:30:00,8.6,8.69,8.54,8.62,143600.0,8.6,8.69,8.54,8.62,143600.0
2008-11-19 15:00:00,8.62,8.67,8.51,8.54,162800.0,8.62,8.67,8.51,8.54,162800.0
2008-11-19 15:30:00,8.54,8.58,8.29,8.33,286600.0,8.54,8.58,8.29,8.33,286600.0
2008-11-20 09:30:00,8.2,8.21,7.94,8.01,152400.0,8.2,8.21,7.94,8.01,152400.0
2008-11-20 10:00:00,7.99,8.05,7.85,8.05,173400.0,7.99,8.05,7.85,8.05,173400.0
2008-11-20 10:30:00,8.03,8.1,7.91,8.01,519000.0,8.03,8.1,7.91,8.01,519000.0
2008-11-20 11:00:00,8.01,8.26,8.0,8.15,314800.0,8.01,8.26,8.0,8.15,314800.0
2008-11-20 11:30:00,8.15,8.17,8.06,8.07,99800.0,8.15,8.17,8.06,8.07,99800.0
2008-11-20 12:00:00,8.06,8.2,7.98,8.16,133200.0,8.06,8.2,7.98,8.16,133200.0
2008-11-20 12:30:00,8.18,8.29,8.14,8.16,227200.0,8.18,8.29,8.14,8.16,227200.0
2008-11-20 13:00:00,8.15,8.26,8.09,8.18,211000.0,8.15,8.26,8.09,8.18,211000.0
2008-11-20 13:30:00,8.17,8.33,8.09,8.32,249400.0,8.17,8.33,8.09,8.32,249400.0
2008-11-20 14:00:00,8.33,8.35,8.16,8.19,171000.0,8.33,8.35,8.16,8.19,171000.0
2008-11-20 14:30:00,8.18,8.26,8.1,8.13,195600.0,8.18,8.26,8.1,8.13,195600.0
2008-11-20 15:00:00,8.13,8.21,7.96,8.0,186200.0,8.13,8.21,7.96,8.0,186200.0
2008-11-20 15:30:00,7.99,8.05,7.75,7.78,290400.0,7.99,8.05,7.75,7.78,290400.0
2008-11-21 09:30:00,7.97,8.21,7.6,7.63,232000.0,7.97,8.21,7.6,7.63,232000.0
2008-11-21 10:00:00,7.63,7.64,7.45,7.47,400200.0,7.63,7.64,7.45,7.47,400200.0
2008-11-21 10:30:00,7.47,7.51,7.32,7.33,270000.0,7.47,7.51,7.32,7.33,270000.0
2008-11-21 11:00:00,7.34,7.47,7.22,7.37,312000.0,7.34,7.47,7.22,7.37,312000.0
2008-11-21 11:30:00,7.39,7.55,7.37,7.5,426200.0,7.39,7.55,7.37,7.5,426200.0
2008-11-21 12:00:00,7.5,7.63,7.49,7.6,298200.0,7.5,7.63,7.49,7.6,298200.0
2008-11-21 12:30:00,7.6,7.74,7.54,7.55,218200.0,7.6,7.74,7.54,7.55,218200.0
2008-11-21 13:00:00,7.56,7.59,7.5,7.56,157600.0,7.56,7.59,7.5,7.56,157600.0
2008-11-21 13:30:00,7.56,7.58,7.44,7.45,195400.0,7.56,7.58,7.44,7.45,195400.0
2008-11-21 14:00:00,7.45,7.57,7.44,7.5,235400.0,7.45,7.57,7.44,7.5,235400.0
2008-11-21 14:30:00,7.51,7.54,7.4,7.43,297600.0,7.51,7.54,7.4,7.43,297600.0
2008-11-21 15:00:00,7.43,7.77,7.43,7.73,408000.0,7.43,7.77,7.43,7.73,408000.0
2008-11-21 15:30:00,7.72,8.0,7.68,7.99,538200.0,7.72,8.0,7.68,7.99,538200.0
2008-11-24 09:30:00,8.01,8.18,7.74,8.14,275200.0,8.01,8.18,7.74,8.14,275200.0
2008-11-24 10:00:00,8.15,8.34,8.15,8.34,313400.0,8.15,8.34,8.15,8.34,313400.0
2008-11-24 10:30:00,8.35,8.41,8.25,8.35,232600.0,8.35,8.41,8.25,8.35,232600.0
2008-11-24 11:00:00,8.35,8.45,8.32,8.45,159600.0,8.35,8.45,8.32,8.45,159600.0
2008-11-24 11:30:00,8.45,8.5,8.42,8.49,137800.0,8.45,8.5,8.42,8.49,137800.0
2008-11-24 12:00:00,8.49,8.53,8.27,8.29,136200.0,8.49,8.53,8.27,8.29,136200.0
2008-11-24 12:30:00,8.29,8.4,8.29,8.4,136800.0,8.29,8.4,8.29,8.4,136800.0
2008-11-24 13:00:00,8.4,8.47,8.36,8.44,76600.0,8.4,8.47,8.36,8.44,76600.0
2008-11-24 13:30:00,8.46,8.53,8.42,8.52,94600.0,8.46,8.53,8.42,8.52,94600.0
2008-11-24 14:00:00,8.49,8.56,8.44,8.53,118600.0,8.49,8.56,8.44,8.53,118600.0
2008-11-24 14:30:00,8.53,8.58,8.47,8.53,153000.0,8.53,8.58,8.47,8.53,153000.0
2008-11-24 15:00:00,8.54,8.68,8.52,8.68,191000.0,8.54,8.68,8.52,8.68,191000.0
2008-11-24 15:30:00,8.68,8.78,8.55,8.65,409000.0,8.68,8.78,8.55,8.65,409000.0
2008-11-25 09:30:00,8.4,8.78,8.31,8.63,178400.0,8.4,8.78,8.31,8.63,178400.0
2008-11-25 10:00:00,8.63,8.74,8.58,8.68,98800.0,8.63,8.74,8.58,8.68,98800.0
2008-11-25 10:30:00,8.68,8.71,8.59,8.61,183400.0,8.68,8.71,8.59,8.61,183400.0
2008-11-25 11:00:00,8.61,8.64,8.49,8.63,134600.0,8.61,8.64,8.49,8.63,134600.0
2008-11-25 11:30:00,8.62,8.75,8.62,8.71,70000.0,8.62,8.75,8.62,8.71,70000.0
2008-11-25 12:00:00,8.7,8.73,8.64,8.71,196800.0,8.7,8.73,8.64,8.71,196800.0
2008-11-25 12:30:00,8.71,8.75,8.62,8.68,129000.0,8.71,8.75,8.62,8.68,129000.0
2008-11-25 13:00:00,8.68,8.72,8.61,8.7,123200.0,8.68,8.72,8.61,8.7,123200.0
2008-11-25 13:30:00,8.7,8.81,8.68,8.69,203600.0,8.7,8.81,8.68,8.69,203600.0
2008-11-25 14:00:00,8.69,8.72,8.59,8.68,179600.0,8.69,8.72,8.59,8.68,179600.0
2008-11-25 14:30:00,8.68,8.8,8.65,8.78,153400.0,8.68,8.8,8.65,8.78,153400.0
2008-11-25 15:00:00,8.79,8.88,8.77,8.85,166800.0,8.79,8.88,8.77,8.85,166800.0
2008-11-25 15:30:00,8.85,8.97,8.78,8.94,304400.0,8.85,8.97,8.78,8.94,304400.0
2008-11-26 09:30:00,8.7,9.0,8.69,9.0,151600.0,8.7,9.0,8.69,9.0,151600.0
2008-11-26 10:00:00,8.99,9.27,8.99,9.24,183200.0,8.99,9.27,8.99,9.24,183200.0
2008-11-26 10:30:00,9.24,9.35,9.22,9.34,214200.0,9.24,9.35,9.22,9.34,214200.0
2008-11-26 11:00:00,9.34,9.55,9.27,9.51,233400.0,9.34,9.55,9.27,9.51,233400.0
2008-11-26 11:30:00,9.51,9.83,9.5,9.81,310600.0,9.51,9.83,9.5,9.81,310600.0
2008-11-26 12:00:00,9.81,9.83,9.72,9.82,181600.0,9.81,9.83,9.72,9.82,181600.0
2008-11-26 12:30:00,9.82,9.97,9.78,9.97,206400.0,9.82,9.97,9.78,9.97,206400.0
2008-11-26 13:00:00,9.97,10.03,9.93,9.97,223200.0,9.97,10.03,9.93,9.97,223200.0
2008-11-26 13:30:00,9.98,9.98,9.78,9.79,147400.0,9.98,9.98,9.78,9.79,147400.0
2008-11-26 14:00:00,9.79,9.92,9.74,9.92,181200.0,9.79,9.92,9.74,9.92,181200.0
2008-11-26 14:30:00,9.92,10.03,9.92,10.01,149200.0,9.92,10.03,9.92,10.01,149200.0
2008-11-26 15:00:00,10.01,10.06,9.98,10.01,203400.0,10.01,10.06,9.98,10.01,203400.0
2008-11-26 15:30:00,10.01,10.05,9.98,9.99,388000.0,10.01,10.05,9.98,9.99,388000.0
2008-11-28 09:30:00,9.95,10.08,9.68,9.9,101200.0,9.95,10.08,9.68,9.9,101200.0
2008-11-28 10:00:00,9.9,10.05,9.9,9.97,226000.0,9.9,10.05,9.9,9.97,226000.0
2008-11-28 10:30:00,9.97,9.99,9.89,9.99,86400.0,9.97,9.99,9.89,9.99,86400.0
2008-11-28 11:00:00,9.99,10.0,9.92,10.0,68400.0,9.99,10.0,9.92,10.0,68400.0
2008-11-28 11:30:00,10.0,10.01,9.94,9.96,57800.0,10.0,10.01,9.94,9.96,57800.0
2008-11-28 12:00:00,9.97,10.02,9.94,9.99,119800.0,9.97,10.02,9.94,9.99,119800.0
2008-11-28 12:30:00,9.97,10.18,9.97,10.18,166000.0,9.97,10.18,9.97,10.18,166000.0
2008-12-01 09:30:00,9.42,9.62,8.9,8.99,780800.0,9.42,9.62,8.9,8.99,780800.0
2008-12-01 10:00:00,9.0,9.1,8.99,9.01,365400.0,9.0,9.1,8.99,9.01,365400.0
2008-12-01 10:30:00,9.01,9.09,8.97,9.05,257600.0,9.01,9.09,8.97,9.05,257600.0
2008-12-01 11:00:00,9.05,9.06,8.98,8.99,152600.0,9.05,9.06,8.98,8.99,152600.0
2008-12-01 11:30:00,9.0,9.06,8.96,9.0,181600.0,9.0,9.06,8.96,9.0,181600.0
2008-12-01 12:00:00,9.0,9.0,8.8,8.81,338400.0,9.0,9.0,8.8,8.81,338400.0
2008-12-01 12:30:00,8.81,8.84,8.72,8.74,146000.0,8.81,8.84,8.72,8.74,146000.0
2008-12-01 13:00:00,8.73,8.79,8.7,8.71,114400.0,8.73,8.79,8.7,8.71,114400.0
2008-12-01 13:30:00,8.72,8.79,8.68,8.74,169600.0,8.72,8.79,8.68,8.74,169600.0
2008-12-01 14:00:00,8.74,8.74,8.59,8.66,169600.0,8.74,8.74,8.59,8.66,169600.0
2008-12-01 14:30:00,8.66,8.8,8.65,8.71,228800.0,8.66,8.8,8.65,8.71,228800.0
2008-12-01 15:00:00,8.71,8.74,8.63,8.63,332000.0,8.71,8.74,8.63,8.63,332000.0
2008-12-01 15:30:00,8.64,8.65,8.38,8.4,597400.0,8.64,8.65,8.38,8.4,597400.0
2008-12-02 09:30:00,8.53,8.61,8.47,8.55,195400.0,8.53,8.61,8.47,8.55,195400.0
2008-12-02 10:00:00,8.56,8.7,8.53,8.63,359200.0,8.56,8.7,8.53,8.63,359200.0
2008-12-02 10:30:00,8.63,8.69,8.6,8.64,244200.0,8.63,8.69,8.6,8.64,244200.0
2008-12-02 11:00:00,8.64,8.77,8.63,8.76,136400.0,8.64,8.77,8.63,8.76,136400.0
2008-12-02 11:30:00,8.76,8.78,8.65,8.73,135600.0,8.76,8.78,8.65,8.73,135600.0
2008-12-02 12:00:00,8.74,8.76,8.69,8.75,114200.0,8.74,8.76,8.69,8.75,114200.0
2008-12-02 12:30:00,8.75,8.76,8.69,8.74,98000.0,8.75,8.76,8.69,8.74,98000.0
2008-12-02 13:00:00,8.74,8.74,8.64,8.65,155600.0,8.74,8.74,8.64,8.65,155600.0
2008-12-02 13:30:00,8.65,8.65,8.54,8.55,122600.0,8.65,8.65,8.54,8.55,122600.0
2008-12-02 14:00:00,8.55,8.56,8.37,8.38,91800.0,8.55,8.56,8.37,8.38,91800.0
2008-12-02 14:30:00,8.38,8.52,8.38,8.52,149800.0,8.38,8.52,8.38,8.52,149800.0
2008-12-02 15:00:00,8.52,8.67,8.43,8.6,86000.0,8.52,8.67,8.43,8.6,86000.0
2008-12-02 15:30:00,8.62,8.69,8.54,8.68,184000.0,8.62,8.69,8.54,8.68,184000.0
2008-12-03 09:30:00,8.38,8.69,8.37,8.62,147400.0,8.38,8.69,8.37,8.62,147400.0
2008-12-03 10:00:00,8.62,8.67,8.46,8.54,257200.0,8.62,8.67,8.46,8.54,257200.0
2008-12-03 10:30:00,8.55,8.86,8.53,8.84,224200.0,8.55,8.86,8.53,8.84,224200.0
2008-12-03 11:00:00,8.84,8.85,8.63,8.65,291400.0,8.84,8.85,8.63,8.65,291400.0
2008-12-03 11:30:00,8.65,8.67,8.58,8.64,259200.0,8.65,8.67,8.58,8.64,259200.0
2008-12-03 12:00:00,8.64,8.64,8.48,8.54,187600.0,8.64,8.64,8.48,8.54,187600.0
2008-12-03 12:30:00,8.54,8.58,8.49,8.51,201400.0,8.54,8.58,8.49,8.51,201400.0
2008-12-03 13:00:00,8.51,8.53,8.43,8.43,115000.0,8.51,8.53,8.43,8.43,115000.0
2008-12-03 13:30:00,8.43,8.43,8.36,8.36,168400.0,8.43,8.43,8.36,8.36,168400.0
2008-12-03 14:00:00,8.36,8.51,8.31,8.47,185800.0,8.36,8.51,8.31,8.47,185800.0
2008-12-03 14:30:00,8.47,8.58,8.47,8.49,298000.0,8.47,8.58,8.47,8.49,298000.0
2008-12-03 15:00:00,8.49,8.56,8.43,8.51,189800.0,8.49,8.56,8.43,8.51,189800.0
2008-12-03 15:30:00,8.52,8.67,8.46,8.65,376400.0,8.52,8.67,8.46,8.65,376400.0
2008-12-04 09:30:00,8.45,8.75,8.45,8.7,106000.0,8.45,8.75,8.45,8.7,106000.0
2008-12-04 10:00:00,8.69,8.77,8.58,8.62,223000.0,8.69,8.77,8.58,8.62,223000.0
2008-12-04 10:30:00,8.63,8.72,8.61,8.67,203800.0,8.63,8.72,8.61,8.67,203800.0
2008-12-04 11:00:00,8.67,8.68,8.52,8.65,217000.0,8.67,8.68,8.52,8.65,217000.0
2008-12-04 11:30:00,8.64,8.67,8.6,8.6,173200.0,8.64,8.67,8.6,8.6,173200.0
2008-12-04 12:00:00,8.61,8.62,8.48,8.51,68400.0,8.61,8.62,8.48,8.51,68400.0
2008-12-04 12:30:00,8.49,8.53,8.45,8.52,57200.0,8.49,8.53,8.45,8.52,57200.0
2008-12-04 13:00:00,8.52,8.52,8.38,8.38,61000.0,8.52,8.52,8.38,8.38,61000.0
2008-12-04 13:30:00,8.39,8.51,8.39,8.47,55000.0,8.39,8.51,8.39,8.47,55000.0
2008-12-04 14:00:00,8.49,8.53,8.45,8.49,58400.0,8.49,8.53,8.45,8.49,58400.0
2008-12-04 14:30:00,8.49,8.57,8.48,8.49,100400.0,8.49,8.57,8.48,8.49,100400.0
2008-12-04 15:00:00,8.5,8.5,8.21,8.21,212200.0,8.5,8.5,8.21,8.21,212200.0
2008-12-04 15:30:00,8.21,8.34,8.13,8.33,254800.0,8.21,8.34,8.13,8.33,254800.0
2008-12-05 09:30:00,8.21,8.31,8.1,8.13,75800.0,8.21,8.31,8.1,8.13,75800.0
2008-12-05 10:00:00,8.12,8.13,7.98,8.05,83000.0,8.12,8.13,7.98,8.05,83000.0
2008-12-05 10:30:00,8.06,8.18,8.0,8.15,81200.0,8.06,8.18,8.0,8.15,81200.0
2008-12-05 11:00:00,8.15,8.21,8.08,8.09,117400.0,8.15,8.21,8.08,8.09,117400.0
2008-12-05 11:30:00,8.09,8.25,8.08,8.21,64000.0,8.09,8.25,8.08,8.21,64000.0
2008-12-05 12:00:00,8.22,8.27,8.2,8.25,58800.0,8.22,8.27,8.2,8.25,58800.0
2008-12-05 12:30:00,8.24,8.24,8.12,8.12,81400.0,8.24,8.24,8.12,8.12,81400.0
2008-12-05 13:00:00,8.12,8.25,8.12,8.19,104000.0,8.12,8.25,8.12,8.19,104000.0
2008-12-05 13:30:00,8.2,8.45,8.18,8.4,308200.0,8.2,8.45,8.18,8.4,308200.0
2008-12-05 14:00:00,8.4,8.43,8.27,8.29,128200.0,8.4,8.43,8.27,8.29,128200.0
2008-12-05 14:30:00,8.3,8.56,8.27,8.49,282600.0,8.3,8.56,8.27,8.49,282600.0
2008-12-05 15:00:00,8.5,8.55,8.4,8.51,208400.0,8.5,8.55,8.4,8.51,208400.0
2008-12-05 15:30:00,8.52,8.6,8.46,8.58,600800.0,8.52,8.6,8.46,8.58,600800.0
2008-12-08 09:30:00,8.76,9.13,8.59,8.97,294800.0,8.76,9.13,8.59,8.97,294800.0
2008-12-08 10:00:00,8.97,9.2,8.97,9.12,225000.0,8.97,9.2,8.97,9.12,225000.0
2008-12-08 10:30:00,9.11,9.32,9.08,9.27,193200.0,9.11,9.32,9.08,9.27,193200.0
2008-12-08 11:00:00,9.27,9.4,9.27,9.38,134800.0,9.27,9.4,9.27,9.38,134800.0
2008-12-08 11:30:00,9.39,9.56,9.38,9.51,219800.0,9.39,9.56,9.38,9.51,219800.0
2008-12-08 12:00:00,9.51,9.53,9.44,9.5,169400.0,9.51,9.53,9.44,9.5,169400.0
2008-12-08 12:30:00,9.51,9.56,9.47,9.53,149400.0,9.51,9.56,9.47,9.53,149400.0
2008-12-08 13:00:00,9.55,9.63,9.47,9.48,94400.0,9.55,9.63,9.47,9.48,94400.0
2008-12-08 13:30:00,9.45,9.45,9.29,9.32,114400.0,9.45,9.45,9.29,9.32,114400.0
2008-12-08 14:00:00,9.33,9.4,9.31,9.4,126200.0,9.33,9.4,9.31,9.4,126200.0
2008-12-08 14:30:00,9.39,9.6,9.36,9.59,211800.0,9.39,9.6,9.36,9.59,211800.0
2008-12-08 15:00:00,9.6,9.63,9.53,9.62,251000.0,9.6,9.63,9.53,9.62,251000.0
2008-12-08 15:30:00,9.62,9.66,9.38,9.55,438800.0,9.62,9.66,9.38,9.55,438800.0
2008-12-09 09:30:00,9.5,9.5,9.13,9.44,116800.0,9.5,9.5,9.13,9.44,116800.0
2008-12-09 10:00:00,9.44,9.74,9.44,9.68,119000.0,9.44,9.74,9.44,9.68,119000.0
2008-12-09 10:30:00,9.67,9.75,9.63,9.71,168000.0,9.67,9.75,9.63,9.71,168000.0
2008-12-09 11:00:00,9.71,9.74,9.62,9.67,103600.0,9.71,9.74,9.62,9.67,103600.0
2008-12-09 11:30:00,9.65,9.72,9.65,9.68,58600.0,9.65,9.72,9.65,9.68,58600.0
2008-12-09 12:00:00,9.66,9.79,9.64,9.79,116800.0,9.66,9.79,9.64,9.79,116800.0
2008-12-09 12:30:00,9.78,9.86,9.71,9.74,108000.0,9.78,9.86,9.71,9.74,108000.0
2008-12-09 13:00:00,9.72,9.76,9.6,9.6,48200.0,9.72,9.76,9.6,9.6,48200.0
2008-12-09 13:30:00,9.61,9.64,9.51,9.56,67400.0,9.61,9.64,9.51,9.56,67400.0
2008-12-09 14:00:00,9.55,9.57,9.47,9.47,156600.0,9.55,9.57,9.47,9.47,156600.0
2008-12-09 14:30:00,9.46,9.59,9.39,9.57,115400.0,9.46,9.59,9.39,9.57,115400.0
2008-12-09 15:00:00,9.58,9.63,9.43,9.45,152200.0,9.58,9.63,9.43,9.45,152200.0
2008-12-09 15:30:00,9.44,9.53,9.4,9.43,212800.0,9.44,9.53,9.4,9.43,212800.0
2008-12-10 09:30:00,9.45,9.65,9.38,9.59,73200.0,9.45,9.65,9.38,9.59,73200.0
2008-12-10 10:00:00,9.59,9.85,9.58,9.81,56200.0,9.59,9.85,9.58,9.81,56200.0
2008-12-10 10:30:00,9.78,9.86,9.78,9.81,172400.0,9.78,9.86,9.78,9.81,172400.0
2008-12-10 11:00:00,9.81,9.93,9.77,9.87,137400.0,9.81,9.93,9.77,9.87,137400.0
2008-12-10 11:30:00,9.89,10.06,9.86,9.97,119200.0,9.89,10.06,9.86,9.97,119200.0
2008-12-10 12:00:00,9.99,10.05,9.95,9.98,64000.0,9.99,10.05,9.95,9.98,64000.0
2008-12-10 12:30:00,9.98,10.04,9.94,9.96,91400.0,9.98,10.04,9.94,9.96,91400.0
2008-12-10 13:00:00,9.95,10.02,9.94,9.97,93400.0,9.95,10.02,9.94,9.97,93400.0
2008-12-10 13:30:00,9.98,9.99,9.83,9.91,306200.0,9.98,9.99,9.83,9.91,306200.0
2008-12-10 14:00:00,9.92,9.93,9.84,9.86,166000.0,9.92,9.93,9.84,9.86,166000.0
2008-12-10 14:30:00,9.87,9.93,9.79,9.82,265600.0,9.87,9.93,9.79,9.82,265600.0
2008-12-10 15:00:00,9.81,9.92,9.81,9.88,273400.0,9.81,9.92,9.81,9.88,273400.0
2008-12-10 15:30:00,9.87,9.97,9.85,9.97,435800.0,9.87,9.97,9.85,9.97,435800.0
2008-12-11 09:30:00,9.97,10.04,9.72,10.04,144600.0,9.97,10.04,9.72,10.04,144600.0
2008-12-11 10:00:00,10.04,10.09,9.96,10.08,98800.0,10.04,10.09,9.96,10.08,98800.0
2008-12-11 10:30:00,10.08,10.15,10.08,10.1,114000.0,10.08,10.15,10.08,10.1,114000.0
2008-12-11 11:00:00,10.1,10.12,9.97,9.98,52800.0,10.1,10.12,9.97,9.98,52800.0
2008-12-11 11:30:00,10.0,10.06,9.99,10.05,51200.0,10.0,10.06,9.99,10.05,51200.0
2008-12-11 12:00:00,10.04,10.1,10.03,10.04,55800.0,10.04,10.1,10.03,10.04,55800.0
2008-12-11 12:30:00,10.05,10.08,10.01,10.02,88000.0,10.05,10.08,10.01,10.02,88000.0
2008-12-11 13:00:00,10.02,10.03,9.97,9.99,164800.0,10.02,10.03,9.97,9.99,164800.0
2008-12-11 13:30:00,9.99,10.02,9.98,9.99,128800.0,9.99,10.02,9.98,9.99,128800.0
2008-12-11 14:00:00,9.99,10.01,9.91,9.94,204000.0,9.99,10.01,9.91,9.94,204000.0
2008-12-11 14:30:00,9.94,9.99,9.82,9.84,567000.0,9.94,9.99,9.82,9.84,567000.0
2008-12-11 15:00:00,9.84,9.85,9.67,9.76,505200.0,9.84,9.85,9.67,9.76,505200.0
2008-12-11 15:30:00,9.76,9.77,9.62,9.73,611600.0,9.76,9.77,9.62,9.73,611600.0
2008-12-12 09:30:00,9.5,9.74,9.4,9.71,85400.0,9.5,9.74,9.4,9.71,85400.0
2008-12-12 10:00:00,9.7,9.8,9.68,9.74,81800.0,9.7,9.8,9.68,9.74,81800.0
2008-12-12 10:30:00,9.73,9.9,9.69,9.89,59000.0,9.73,9.9,9.69,9.89,59000.0
2008-12-12 11:00:00,9.89,9.97,9.84,9.84,97800.0,9.89,9.97,9.84,9.84,97800.0
2008-12-12 11:30:00,9.84,9.91,9.79,9.86,82400.0,9.84,9.91,9.79,9.86,82400.0
2008-12-12 12:00:00,9.87,9.97,9.87,9.95,70200.0,9.87,9.97,9.87,9.95,70200.0
2008-12-12 12:30:00,9.95,10.16,9.93,10.13,112400.0,9.95,10.16,9.93,10.13,112400.0
2008-12-12 13:00:00,10.12,10.18,10.05,10.11,138000.0,10.12,10.18,10.05,10.11,138000.0
2008-12-12 13:30:00,10.12,10.13,9.89,9.99,177000.0,10.12,10.13,9.89,9.99,177000.0
2008-12-12 14:00:00,9.99,10.04,9.86,9.95,127000.0,9.99,10.04,9.86,9.95,127000.0
2008-12-12 14:30:00,9.94,10.11,9.85,10.1,176000.0,9.94,10.11,9.85,10.1,176000.0
2008-12-12 15:00:00,10.11,10.15,9.98,10.06,157200.0,10.11,10.15,9.98,10.06,157200.0
2008-12-12 15:30:00,10.06,10.13,9.97,10.08,241000.0,10.06,10.13,9.97,10.08,241000.0
2008-12-15 09:30:00,10.15,10.25,10.11,10.12,91400.0,10.15,10.25,10.11,10.12,91400.0
2008-12-15 10:00:00,10.11,10.12,9.85,9.88,147600.0,10.11,10.12,9.85,9.88,147600.0
2008-12-15 10:30:00,9.87,9.9,9.75,9.77,78200.0,9.87,9.9,9.75,9.77,78200.0
2008-12-15 11:00:00,9.74,9.93,9.73,9.85,66400.0,9.74,9.93,9.73,9.85,66400.0
2008-12-15 11:30:00,9.85,9.9,9.82,9.9,63000.0,9.85,9.9,9.82,9.9,63000.0
2008-12-15 12:00:00,9.9,10.02,9.88,10.01,82000.0,9.9,10.02,9.88,10.01,82000.0
2008-12-15 12:30:00,10.01,10.01,9.93,9.96,81800.0,10.01,10.01,9.93,9.96,81800.0
2008-12-15 13:00:00,9.96,9.96,9.86,9.93,147800.0,9.96,9.96,9.86,9.93,147800.0
2008-12-15 13:30:00,9.93,9.99,9.92,9.97,56800.0,9.93,9.99,9.92,9.97,56800.0
2008-12-15 14:00:00,9.97,10.03,9.94,9.95,95000.0,9.97,10.03,9.94,9.95,95000.0
2008-12-15 14:30:00,9.92,10.02,9.92,9.94,120200.0,9.92,10.02,9.92,9.94,120200.0
2008-12-15 15:00:00,9.94,9.95,9.82,9.83,121400.0,9.94,9.95,9.82,9.83,121400.0
2008-12-15 15:30:00,9.84,10.04,9.82,9.96,292000.0,9.84,10.04,9.82,9.96,292000.0
2008-12-16 09:30:00,9.66,10.22,9.61,10.02,184200.0,9.66,10.22,9.61,10.02,184200.0
2008-12-16 10:00:00,10.0,10.05,9.9,9.92,117200.0,10.0,10.05,9.9,9.92,117200.0
2008-12-16 10:30:00,9.92,10.02,9.9,9.99,100800.0,9.92,10.02,9.9,9.99,100800.0
2008-12-16 11:00:00,9.99,10.04,9.88,9.97,166000.0,9.99,10.04,9.88,9.97,166000.0
2008-12-16 11:30:00,9.97,10.13,9.97,10.12,112400.0,9.97,10.13,9.97,10.12,112400.0
2008-12-16 12:00:00,10.13,10.13,10.09,10.12,52200.0,10.13,10.13,10.09,10.12,52200.0
2008-12-16 12:30:00,10.11,10.12,10.05,10.05,66600.0,10.11,10.12,10.05,10.05,66600.0
2008-12-16 13:00:00,10.04,10.11,10.02,10.11,65200.0,10.04,10.11,10.02,10.11,65200.0
2008-12-16 13:30:00,10.11,10.13,10.08,10.1,50400.0,10.11,10.13,10.08,10.1,50400.0
2008-12-16 14:00:00,10.1,10.24,10.09,10.22,68600.0,10.1,10.24,10.09,10.22,68600.0
2008-12-16 14:30:00,10.24,10.33,10.17,10.31,154400.0,10.24,10.33,10.17,10.31,154400.0
2008-12-16 15:00:00,10.33,10.55,10.24,10.52,205000.0,10.33,10.55,10.24,10.52,205000.0
2008-12-16 15:30:00,10.53,10.55,10.42,10.55,359400.0,10.53,10.55,10.42,10.55,359400.0
2008-12-17 09:30:00,10.51,10.65,10.34,10.65,111000.0,10.51,10.65,10.34,10.65,111000.0
2008-12-17 10:00:00,10.65,10.65,10.43,10.54,79000.0,10.65,10.65,10.43,10.54,79000.0
2008-12-17 10:30:00,10.53,10.56,10.46,10.52,89800.0,10.53,10.56,10.46,10.52,89800.0
2008-12-17 11:00:00,10.53,10.55,10.5,10.55,95000.0,10.53,10.55,10.5,10.55,95000.0
2008-12-17 11:30:00,10.55,10.63,10.53,10.6,112000.0,10.55,10.63,10.53,10.6,112000.0
2008-12-17 12:00:00,10.6,10.67,10.56,10.57,115000.0,10.6,10.67,10.56,10.57,115000.0
2008-12-17 12:30:00,10.58,10.72,10.56,10.72,115800.0,10.58,10.72,10.56,10.72,115800.0
2008-12-17 13:00:00,10.72,10.88,10.69,10.81,191000.0,10.72,10.88,10.69,10.81,191000.0
2008-12-17 13:30:00,10.81,10.99,10.81,10.95,151600.0,10.81,10.99,10.81,10.95,151600.0
2008-12-17 14:00:00,10.95,11.04,10.86,10.87,138800.0,10.95,11.04,10.86,10.87,138800.0
2008-12-17 14:30:00,10.87,10.88,10.76,10.84,80800.0,10.87,10.88,10.76,10.84,80800.0
2008-12-17 15:00:00,10.85,10.9,10.79,10.87,116200.0,10.85,10.9,10.79,10.87,116200.0
2008-12-17 15:30:00,10.87,10.94,10.83,10.88,281200.0,10.87,10.94,10.83,10.88,281200.0
2008-12-18 09:30:00,10.98,10.98,10.54,10.57,145800.0,10.98,10.98,10.54,10.57,145800.0
2008-12-18 10:00:00,10.59,10.69,10.58,10.63,91400.0,10.59,10.69,10.58,10.63,91400.0
2008-12-18 10:30:00,10.63,10.69,10.62,10.63,151000.0,10.63,10.69,10.62,10.63,151000.0
2008-12-18 11:00:00,10.65,10.67,10.44,10.47,127400.0,10.65,10.67,10.44,10.47,127400.0
2008-12-18 11:30:00,10.48,10.49,10.38,10.46,114000.0,10.48,10.49,10.38,10.46,114000.0
2008-12-18 12:00:00,10.45,10.53,10.45,10.46,47800.0,10.45,10.53,10.45,10.46,47800.0
2008-12-18 12:30:00,10.47,10.47,10.4,10.4,96600.0,10.47,10.47,10.4,10.4,96600.0
2008-12-18 13:00:00,10.4,10.41,10.3,10.37,111600.0,10.4,10.41,10.3,10.37,111600.0
2008-12-18 13:30:00,10.37,10.44,10.37,10.4,90200.0,10.37,10.44,10.37,10.4,90200.0
2008-12-18 14:00:00,10.41,10.43,10.28,10.3,162600.0,10.41,10.43,10.28,10.3,162600.0
2008-12-18 14:30:00,10.31,10.33,10.24,10.29,153400.0,10.31,10.33,10.24,10.29,153400.0
2008-12-18 15:00:00,10.27,10.3,10.05,10.08,242800.0,10.27,10.3,10.05,10.08,242800.0
2008-12-18 15:30:00,10.09,10.19,10.06,10.19,505200.0,10.09,10.19,10.06,10.19,505200.0
2008-12-19 09:30:00,10.19,10.54,10.13,10.4,405800.0,10.19,10.54,10.13,10.4,405800.0
2008-12-19 10:00:00,10.4,10.45,10.39,10.44,117400.0,10.4,10.45,10.39,10.44,117400.0
2008-12-19 10:30:00,10.44,10.56,10.42,10.49,158600.0,10.44,10.56,10.42,10.49,158600.0
2008-12-19 11:00:00,10.49,10.6,10.47,10.58,147800.0,10.49,10.6,10.47,10.58,147800.0
2008-12-19 11:30:00,10.58,10.65,10.53,10.55,143000.0,10.58,10.65,10.53,10.55,143000.0
2008-12-19 12:00:00,10.55,10.56,10.37,10.49,154000.0,10.55,10.56,10.37,10.49,154000.0
2008-12-19 12:30:00,10.48,10.53,10.4,10.4,147400.0,10.48,10.53,10.4,10.4,147400.0
2008-12-19 13:00:00,10.41,10.41,10.37,10.39,121600.0,10.41,10.41,10.37,10.39,121600.0
2008-12-19 13:30:00,10.4,10.43,10.35,10.36,92000.0,10.4,10.43,10.35,10.36,92000.0
2008-12-19 14:00:00,10.36,10.43,10.32,10.34,104000.0,10.36,10.43,10.32,10.34,104000.0
2008-12-19 14:30:00,10.34,10.44,10.33,10.4,176800.0,10.34,10.44,10.33,10.4,176800.0
2008-12-19 15:00:00,10.4,10.4,10.26,10.35,156800.0,10.4,10.4,10.26,10.35,156800.0
2008-12-19 15:30:00,10.35,10.35,10.24,10.29,279200.0,10.35,10.35,10.24,10.29,279200.0
2008-12-22 09:30:00,10.32,10.38,9.96,10.04,132200.0,10.32,10.38,9.96,10.04,132200.0
2008-12-22 10:00:00,10.04,10.04,9.92,10.01,77400.0,10.04,10.04,9.92,10.01,77400.0
2008-12-22 10:30:00,10.01,10.17,9.99,10.17,76600.0,10.01,10.17,9.99,10.17,76600.0
2008-12-22 11:00:00,10.17,10.17,10.03,10.06,35600.0,10.17,10.17,10.03,10.06,35600.0
2008-12-22 11:30:00,10.05,10.05,9.97,10.02,54400.0,10.05,10.05,9.97,10.02,54400.0
2008-12-22 12:00:00,10.01,10.01,9.95,9.96,50400.0,10.01,10.01,9.95,9.96,50400.0
2008-12-22 12:30:00,9.96,9.97,9.88,9.9,83600.0,9.96,9.97,9.88,9.9,83600.0
2008-12-22 13:00:00,9.88,9.93,9.85,9.88,65400.0,9.88,9.93,9.85,9.88,65400.0
2008-12-22 13:30:00,9.88,9.96,9.88,9.94,70200.0,9.88,9.96,9.88,9.94,70200.0
2008-12-22 14:00:00,9.93,9.96,9.83,9.84,55000.0,9.93,9.96,9.83,9.84,55000.0
2008-12-22 14:30:00,9.84,9.9,9.81,9.81,59200.0,9.84,9.9,9.81,9.81,59200.0
2008-12-22 15:00:00,9.81,9.86,9.78,9.81,88400.0,9.81,9.86,9.78,9.81,88400.0
2008-12-22 15:30:00,9.81,10.04,9.81,10.04,330000.0,9.81,10.04,9.81,10.04,330000.0
2008-12-23 09:30:00,10.13,10.39,9.9,10.2,125000.0,10.13,10.39,9.9,10.2,125000.0
2008-12-23 10:00:00,10.21,10.23,10.08,10.17,96400.0,10.21,10.23,10.08,10.17,96400.0
2008-12-23 10:30:00,10.17,10.23,10.15,10.17,38000.0,10.17,10.23,10.15,10.17,38000.0
2008-12-23 11:00:00,10.17,10.19,10.11,10.12,63000.0,10.17,10.19,10.11,10.12,63000.0
2008-12-23 11:30:00,10.12,10.13,10.06,10.06,45200.0,10.12,10.13,10.06,10.06,45200.0
2008-12-23 12:00:00,10.06,10.07,10.0,10.01,30400.0,10.06,10.07,10.0,10.01,30400.0
2008-12-23 12:30:00,10.0,10.01,9.91,9.94,104400.0,10.0,10.01,9.91,9.94,104400.0
2008-12-23 13:00:00,9.93,9.99,9.92,9.98,18600.0,9.93,9.99,9.92,9.98,18600.0
2008-12-23 13:30:00,9.99,10.01,9.96,10.01,50600.0,9.99,10.01,9.96,10.01,50600.0
2008-12-23 14:00:00,10.01,10.04,9.96,10.04,45200.0,10.01,10.04,9.96,10.04,45200.0
2008-12-23 14:30:00,10.03,10.03,9.86,9.9,77800.0,10.03,10.03,9.86,9.9,77800.0
2008-12-23 15:00:00,9.9,9.97,9.85,9.91,127800.0,9.9,9.97,9.85,9.91,127800.0
2008-12-23 15:30:00,9.93,9.96,9.88,9.91,198400.0,9.93,9.96,9.88,9.91,198400.0
2008-12-24 09:30:00,9.91,9.97,9.77,9.9,70200.0,9.91,9.97,9.77,9.9,70200.0
2008-12-24 10:00:00,9.89,10.01,9.88,10.01,40400.0,9.89,10.01,9.88,10.01,40400.0
2008-12-24 10:30:00,9.99,10.06,9.99,10.04,51400.0,9.99,10.06,9.99,10.04,51400.0
2008-12-24 11:00:00,10.03,10.04,10.01,10.02,50600.0,10.03,10.04,10.01,10.02,50600.0
2008-12-24 11:30:00,10.02,10.02,9.99,9.99,39600.0,10.02,10.02,9.99,9.99,39600.0
2008-12-24 12:00:00,10.0,10.01,9.98,10.0,32200.0,10.0,10.01,9.98,10.0,32200.0
2008-12-24 12:30:00,9.99,10.01,9.98,10.0,51200.0,9.99,10.01,9.98,10.0,51200.0
2008-12-26 09:30:00,9.99,10.01,9.93,10.0,49200.0,9.99,10.01,9.93,10.0,49200.0
2008-12-26 10:00:00,10.0,10.05,9.97,10.03,52000.0,10.0,10.05,9.97,10.03,52000.0
2008-12-26 10:30:00,10.02,10.05,9.97,10.0,32600.0,10.02,10.05,9.97,10.0,32600.0
2008-12-26 11:00:00,9.99,10.01,9.99,9.99,17600.0,9.99,10.01,9.99,9.99,17600.0
2008-12-26 11:30:00,9.99,10.04,9.99,10.04,16800.0,9.99,10.04,9.99,10.04,16800.0
2008-12-26 12:00:00,10.04,10.04,9.97,9.97,23400.0,10.04,10.04,9.97,9.97,23400.0
2008-12-26 12:30:00,9.97,9.97,9.93,9.94,23400.0,9.97,9.97,9.93,9.94,23400.0
2008-12-26 13:00:00,9.95,9.97,9.92,9.95,19400.0,9.95,9.97,9.92,9.95,19400.0
2008-12-26 13:30:00,9.95,10.01,9.95,9.99,31600.0,9.95,10.01,9.95,9.99,31600.0
2008-12-26 14:00:00,9.99,10.01,9.99,9.99,39200.0,9.99,10.01,9.99,9.99,39200.0
2008-12-26 14:30:00,9.99,10.02,9.99,10.01,71600.0,9.99,10.02,9.99,10.01,71600.0
2008-12-26 15:00:00,10.0,10.04,9.99,10.03,83000.0,10.0,10.04,9.99,10.03,83000.0
2008-12-26 15:30:00,10.03,10.08,10.02,10.06,157200.0,10.03,10.08,10.02,10.06,157200.0
2008-12-29 09:30:00,10.02,10.02,9.9,9.97,61200.0,10.02,10.02,9.9,9.97,61200.0
2008-12-29 10:00:00,9.97,9.99,9.93,9.96,54200.0,9.97,9.99,9.93,9.96,54200.0
2008-12-29 10:30:00,9.96,9.97,9.88,9.93,53000.0,9.96,9.97,9.88,9.93,53000.0
2008-12-29 11:00:00,9.93,9.93,9.85,9.86,34600.0,9.93,9.93,9.85,9.86,34600.0
2008-12-29 11:30:00,9.86,9.9,9.85,9.9,31400.0,9.86,9.9,9.85,9.9,31400.0
2008-12-29 12:00:00,9.88,9.93,9.88,9.91,30600.0,9.88,9.93,9.88,9.91,30600.0
2008-12-29 12:30:00,9.91,9.92,9.86,9.87,72400.0,9.91,9.92,9.86,9.87,72400.0
2008-12-29 13:00:00,9.88,9.88,9.85,9.86,29000.0,9.88,9.88,9.85,9.86,29000.0
2008-12-29 13:30:00,9.86,9.9,9.85,9.87,32200.0,9.86,9.9,9.85,9.87,32200.0
2008-12-29 14:00:00,9.86,9.87,9.8,9.84,43800.0,9.86,9.87,9.8,9.84,43800.0
2008-12-29 14:30:00,9.84,9.86,9.81,9.85,55400.0,9.84,9.86,9.81,9.85,55400.0
2008-12-29 15:00:00,9.86,9.92,9.84,9.87,123000.0,9.86,9.92,9.84,9.87,123000.0
2008-12-29 15:30:00,9.87,9.9,9.81,9.89,164200.0,9.87,9.9,9.81,9.89,164200.0
2008-12-30 09:30:00,10.0,10.07,9.82,10.03,163600.0,10.0,10.07,9.82,10.03,163600.0
2008-12-30 10:00:00,10.03,10.07,9.99,10.04,49600.0,10.03,10.07,9.99,10.04,49600.0
2008-12-30 10:30:00,10.05,10.12,10.05,10.09,70000.0,10.05,10.12,10.05,10.09,70000.0
2008-12-30 11:00:00,10.08,10.11,10.06,10.11,35200.0,10.08,10.11,10.06,10.11,35200.0
2008-12-30 11:30:00,10.12,10.19,10.1,10.17,78000.0,10.12,10.19,10.1,10.17,78000.0
2008-12-30 12:00:00,10.17,10.22,10.17,10.2,83600.0,10.17,10.22,10.17,10.2,83600.0
2008-12-30 12:30:00,10.2,10.21,10.17,10.21,48200.0,10.2,10.21,10.17,10.21,48200.0
2008-12-30 13:00:00,10.21,10.22,10.2,10.21,53400.0,10.21,10.22,10.2,10.21,53400.0
2008-12-30 13:30:00,10.21,10.22,10.2,10.2,83200.0,10.21,10.22,10.2,10.2,83200.0
2008-12-30 14:00:00,10.2,10.27,10.2,10.26,67800.0,10.2,10.27,10.2,10.26,67800.0
2008-12-30 14:30:00,10.26,10.31,10.24,10.31,97600.0,10.26,10.31,10.24,10.31,97600.0
2008-12-30 15:00:00,10.31,10.31,10.27,10.31,135600.0,10.31,10.31,10.27,10.31,135600.0
2008-12-30 15:30:00,10.31,10.4,10.29,10.39,253800.0,10.31,10.4,10.29,10.39,253800.0
2008-12-31 09:30:00,10.4,10.63,10.35,10.53,114400.0,10.4,10.63,10.35,10.53,114400.0
2008-12-31 10:00:00,10.53,10.63,10.51,10.62,65800.0,10.53,10.63,10.51,10.62,65800.0
2008-12-31 10:30:00,10.62,10.65,10.57,10.62,38000.0,10.62,10.65,10.57,10.62,38000.0
2008-12-31 11:00:00,10.62,10.65,10.6,10.65,40200.0,10.62,10.65,10.6,10.65,40200.0
2008-12-31 11:30:00,10.65,10.72,10.65,10.67,50600.0,10.65,10.72,10.65,10.67,50600.0
2008-12-31 12:00:00,10.67,10.71,10.65,10.69,84200.0,10.67,10.71,10.65,10.69,84200.0
2008-12-31 12:30:00,10.69,10.72,10.68,10.72,60000.0,10.69,10.72,10.68,10.72,60000.0
2008-12-31 13:00:00,10.71,10.76,10.69,10.7,84400.0,10.71,10.76,10.69,10.7,84400.0
2008-12-31 13:30:00,10.7,10.77,10.69,10.75,124000.0,10.7,10.77,10.69,10.75,124000.0
2008-12-31 14:00:00,10.75,10.78,10.74,10.77,85000.0,10.75,10.78,10.74,10.77,85000.0
2008-12-31 14:30:00,10.76,10.78,10.72,10.74,110600.0,10.76,10.78,10.72,10.74,110600.0
2008-12-31 15:00:00,10.75,10.81,10.74,10.79,152800.0,10.75,10.81,10.74,10.79,152800.0
2008-12-31 15:30:00,10.8,10.83,10.73,10.79,501200.0,10.8,10.83,10.73,10.79,501200.0
2009-01-02 09:30:00,10.8,10.96,10.73,10.78,64800.0,10.8,10.96,10.73,10.78,64800.0
2009-01-02 10:00:00,10.79,10.83,10.75,10.81,75600.0,10.79,10.83,10.75,10.81,75600.0
2009-01-02 10:30:00,10.81,10.98,10.8,10.97,127800.0,10.81,10.98,10.8,10.97,127800.0
2009-01-02 11:00:00,10.97,11.04,10.97,11.0,51000.0,10.97,11.04,10.97,11.0,51000.0
2009-01-02 11:30:00,10.99,11.01,10.99,11.01,42200.0,10.99,11.01,10.99,11.01,42200.0
2009-01-02 12:00:00,10.99,11.04,10.99,11.02,66400.0,10.99,11.04,10.99,11.02,66400.0
2009-01-02 12:30:00,11.02,11.08,11.0,11.07,62400.0,11.02,11.08,11.0,11.07,62400.0
2009-01-02 13:00:00,11.08,11.11,11.08,11.1,54200.0,11.08,11.11,11.08,11.1,54200.0
2009-01-02 13:30:00,11.1,11.11,11.08,11.1,72000.0,11.1,11.11,11.08,11.1,72000.0
2009-01-02 14:00:00,11.1,11.15,11.09,11.13,151000.0,11.1,11.15,11.09,11.13,151000.0
2009-01-02 14:30:00,11.13,11.16,11.13,11.15,190400.0,11.13,11.16,11.13,11.15,190400.0
2009-01-02 15:00:00,11.15,11.18,11.13,11.17,135000.0,11.15,11.18,11.13,11.17,135000.0
2009-01-02 15:30:00,11.15,11.2,11.13,11.15,316600.0,11.15,11.2,11.13,11.15,316600.0
2009-01-05 09:30:00,11.06,11.18,10.93,10.94,190800.0,11.06,11.18,10.93,10.94,190800.0
2009-01-05 10:00:00,10.94,10.97,10.88,10.97,207000.0,10.94,10.97,10.88,10.97,207000.0
2009-01-05 10:30:00,10.97,10.99,10.94,10.97,365800.0,10.97,10.99,10.94,10.97,365800.0
2009-01-05 11:00:00,10.99,11.05,10.97,10.99,150400.0,10.99,11.05,10.97,10.99,150400.0
2009-01-05 11:30:00,10.99,11.07,10.98,11.04,100200.0,10.99,11.07,10.98,11.04,100200.0
2009-01-05 12:00:00,11.03,11.13,11.02,11.12,101200.0,11.03,11.13,11.02,11.12,101200.0
2009-01-05 12:30:00,11.11,11.15,11.07,11.1,236000.0,11.11,11.15,11.07,11.1,236000.0
2009-01-05 13:00:00,11.11,11.21,11.08,11.18,107800.0,11.11,11.21,11.08,11.18,107800.0
2009-01-05 13:30:00,11.18,11.21,11.11,11.21,127400.0,11.18,11.21,11.11,11.21,127400.0
2009-01-05 14:00:00,11.21,11.26,11.18,11.19,105400.0,11.21,11.26,11.18,11.19,105400.0
2009-01-05 14:30:00,11.19,11.21,11.03,11.06,168600.0,11.19,11.21,11.03,11.06,168600.0
2009-01-05 15:00:00,11.06,11.13,10.99,11.01,272400.0,11.06,11.13,10.99,11.01,272400.0
2009-01-05 15:30:00,11.01,11.11,10.97,11.1,518400.0,11.01,11.11,10.97,11.1,518400.0
2009-01-06 09:30:00,11.25,11.4,11.13,11.4,94800.0,11.25,11.4,11.13,11.4,94800.0
2009-01-06 10:00:00,11.4,11.44,11.28,11.29,240400.0,11.4,11.44,11.28,11.29,240400.0
2009-01-06 10:30:00,11.3,11.4,11.3,11.38,81600.0,11.3,11.4,11.3,11.38,81600.0
2009-01-06 11:00:00,11.38,11.4,11.31,11.36,86000.0,11.38,11.4,11.31,11.36,86000.0
2009-01-06 11:30:00,11.35,11.37,11.31,11.36,74200.0,11.35,11.37,11.31,11.36,74200.0
2009-01-06 12:00:00,11.36,11.53,11.36,11.5,122000.0,11.36,11.53,11.36,11.5,122000.0
2009-01-06 12:30:00,11.49,11.6,11.49,11.59,116600.0,11.49,11.6,11.49,11.59,116600.0
2009-01-06 13:00:00,11.59,11.6,11.51,11.56,71800.0,11.59,11.6,11.51,11.56,71800.0
2009-01-06 13:30:00,11.56,11.64,11.53,11.59,130800.0,11.56,11.64,11.53,11.59,130800.0
2009-01-06 14:00:00,11.59,11.67,11.54,11.63,113800.0,11.59,11.67,11.54,11.63,113800.0
2009-01-06 14:30:00,11.63,11.7,11.61,11.65,148000.0,11.63,11.7,11.61,11.65,148000.0
2009-01-06 15:00:00,11.65,11.66,11.45,11.47,231000.0,11.65,11.66,11.45,11.47,231000.0
2009-01-06 15:30:00,11.46,11.51,11.43,11.47,338600.0,11.46,11.51,11.43,11.47,338600.0
2009-01-07 09:30:00,11.36,11.51,11.15,11.17,60800.0,11.36,11.51,11.15,11.17,60800.0
2009-01-07 10:00:00,11.18,11.19,11.06,11.09,64000.0,11.18,11.19,11.06,11.09,64000.0
2009-01-07 10:30:00,11.09,11.12,11.02,11.12,62000.0,11.09,11.12,11.02,11.12,62000.0
2009-01-07 11:00:00,11.12,11.19,11.1,11.15,44400.0,11.12,11.19,11.1,11.15,44400.0
2009-01-07 11:30:00,11.17,11.27,11.16,11.19,60800.0,11.17,11.27,11.16,11.19,60800.0
2009-01-07 12:00:00,11.19,11.24,11.15,11.15,43800.0,11.19,11.24,11.15,11.15,43800.0
2009-01-07 12:30:00,11.15,11.21,11.14,11.16,38200.0,11.15,11.21,11.14,11.16,38200.0
2009-01-07 13:00:00,11.16,11.25,11.15,11.22,43600.0,11.16,11.25,11.15,11.22,43600.0
2009-01-07 13:30:00,11.24,11.27,11.14,11.15,59000.0,11.24,11.27,11.14,11.15,59000.0
2009-01-07 14:00:00,11.13,11.13,11.04,11.08,86000.0,11.13,11.13,11.04,11.08,86000.0
2009-01-07 14:30:00,11.06,11.08,11.02,11.05,103200.0,11.06,11.08,11.02,11.05,103200.0
2009-01-07 15:00:00,11.04,11.07,10.94,11.04,182200.0,11.04,11.07,10.94,11.04,182200.0
2009-01-07 15:30:00,11.04,11.07,10.99,11.03,197000.0,11.04,11.07,10.99,11.03,197000.0
2009-01-08 09:30:00,11.02,11.18,10.87,10.95,32000.0,11.02,11.18,10.87,10.95,32000.0
2009-01-08 10:00:00,10.95,11.01,10.86,10.94,30200.0,10.95,11.01,10.86,10.94,30200.0
2009-01-08 10:30:00,10.93,11.05,10.9,11.0,58600.0,10.93,11.05,10.9,11.0,58600.0
2009-01-08 11:00:00,10.99,11.11,10.99,11.03,35800.0,10.99,11.11,10.99,11.03,35800.0
2009-01-08 11:30:00,11.04,11.04,10.96,10.96,37600.0,11.04,11.04,10.96,10.96,37600.0
2009-01-08 12:00:00,10.96,11.0,10.94,10.94,27600.0,10.96,11.0,10.94,10.94,27600.0
2009-01-08 12:30:00,10.94,10.97,10.88,10.9,45600.0,10.94,10.97,10.88,10.9,45600.0
2009-01-08 13:00:00,10.89,10.91,10.86,10.89,43000.0,10.89,10.91,10.86,10.89,43000.0
2009-01-08 13:30:00,10.9,10.97,10.86,10.96,31200.0,10.9,10.97,10.86,10.96,31200.0
2009-01-08 14:00:00,10.97,11.08,10.96,11.02,60400.0,10.97,11.08,10.96,11.02,60400.0
2009-01-08 14:30:00,11.02,11.09,10.97,11.0,140400.0,11.02,11.09,10.97,11.0,140400.0
2009-01-08 15:00:00,11.01,11.06,10.96,11.01,154200.0,11.01,11.06,10.96,11.01,154200.0
2009-01-08 15:30:00,11.01,11.06,10.96,11.0,349000.0,11.01,11.06,10.96,11.0,349000.0
2009-01-09 09:30:00,11.02,11.02,10.56,10.62,55400.0,11.02,11.02,10.56,10.62,55400.0
2009-01-09 10:00:00,10.62,10.62,10.44,10.52,83200.0,10.62,10.62,10.44,10.52,83200.0
2009-01-09 10:30:00,10.52,10.63,10.46,10.62,127400.0,10.52,10.63,10.46,10.62,127400.0
2009-01-09 11:00:00,10.62,10.81,10.59,10.79,132400.0,10.62,10.81,10.59,10.79,132400.0
2009-01-09 11:30:00,10.79,10.86,10.77,10.85,61400.0,10.79,10.86,10.77,10.85,61400.0
2009-01-09 12:00:00,10.85,10.97,10.85,10.95,99000.0,10.85,10.97,10.85,10.95,99000.0
2009-01-09 12:30:00,10.95,10.97,10.92,10.96,67600.0,10.95,10.97,10.92,10.96,67600.0
2009-01-09 13:00:00,10.96,11.02,10.92,10.97,108600.0,10.96,11.02,10.92,10.97,108600.0
2009-01-09 13:30:00,10.97,11.05,10.93,10.99,145600.0,10.97,11.05,10.93,10.99,145600.0
2009-01-09 14:00:00,11.0,11.05,10.97,10.99,100800.0,11.0,11.05,10.97,10.99,100800.0
2009-01-09 14:30:00,10.98,11.1,10.98,11.05,98800.0,10.98,11.1,10.98,11.05,98800.0
2009-01-09 15:00:00,11.05,11.08,10.87,10.93,89800.0,11.05,11.08,10.87,10.93,89800.0
2009-01-09 15:30:00,10.93,10.97,10.84,10.86,251800.0,10.93,10.97,10.84,10.86,251800.0
2009-01-12 09:30:00,10.86,10.93,10.82,10.9,42800.0,10.86,10.93,10.82,10.9,42800.0
2009-01-12 10:00:00,10.9,10.94,10.75,10.77,70400.0,10.9,10.94,10.75,10.77,70400.0
2009-01-12 10:30:00,10.78,10.88,10.76,10.81,107400.0,10.78,10.88,10.76,10.81,107400.0
2009-01-12 11:00:00,10.81,10.82,10.74,10.81,56800.0,10.81,10.82,10.74,10.81,56800.0
2009-01-12 11:30:00,10.8,10.8,10.71,10.74,69800.0,10.8,10.8,10.71,10.74,69800.0
2009-01-12 12:00:00,10.74,10.76,10.71,10.75,43200.0,10.74,10.76,10.71,10.75,43200.0
2009-01-12 12:30:00,10.75,10.89,10.74,10.79,217200.0,10.75,10.89,10.74,10.79,217200.0
2009-01-12 13:00:00,10.79,10.8,10.74,10.76,79200.0,10.79,10.8,10.74,10.76,79200.0
2009-01-12 13:30:00,10.76,10.77,10.72,10.72,57200.0,10.76,10.77,10.72,10.72,57200.0
2009-01-12 14:00:00,10.71,10.71,10.67,10.69,45200.0,10.71,10.71,10.67,10.69,45200.0
2009-01-12 14:30:00,10.7,10.7,10.57,10.63,70400.0,10.7,10.7,10.57,10.63,70400.0
2009-01-12 15:00:00,10.63,10.69,10.61,10.67,103200.0,10.63,10.69,10.61,10.67,103200.0
2009-01-12 15:30:00,10.67,10.72,10.6,10.68,191400.0,10.67,10.72,10.6,10.68,191400.0
2009-01-13 09:30:00,10.66,10.79,10.56,10.77,58800.0,10.66,10.79,10.56,10.77,58800.0
2009-01-13 10:00:00,10.77,10.82,10.74,10.77,110600.0,10.77,10.82,10.74,10.77,110600.0
2009-01-13 10:30:00,10.79,10.8,10.71,10.78,56000.0,10.79,10.8,10.71,10.78,56000.0
2009-01-13 11:00:00,10.78,10.81,10.69,10.77,39800.0,10.78,10.81,10.69,10.77,39800.0
2009-01-13 11:30:00,10.78,10.81,10.75,10.78,46000.0,10.78,10.81,10.75,10.78,46000.0
2009-01-13 12:00:00,10.79,10.79,10.74,10.74,42600.0,10.79,10.79,10.74,10.74,42600.0
2009-01-13 12:30:00,10.76,10.79,10.72,10.72,72400.0,10.76,10.79,10.72,10.72,72400.0
2009-01-13 13:00:00,10.7,10.71,10.62,10.62,32600.0,10.7,10.71,10.62,10.62,32600.0
2009-01-13 13:30:00,10.62,10.63,10.52,10.53,57000.0,10.62,10.63,10.52,10.53,57000.0
2009-01-13 14:00:00,10.53,10.6,10.47,10.53,118800.0,10.53,10.6,10.47,10.53,118800.0
2009-01-13 14:30:00,10.53,10.73,10.53,10.64,191000.0,10.53,10.73,10.53,10.64,191000.0
2009-01-13 15:00:00,10.64,10.67,10.55,10.62,150400.0,10.64,10.67,10.55,10.62,150400.0
2009-01-13 15:30:00,10.62,10.69,10.55,10.62,326800.0,10.62,10.69,10.55,10.62,326800.0
2009-01-14 09:30:00,10.46,10.59,10.15,10.22,132000.0,10.46,10.59,10.15,10.22,132000.0
2009-01-14 10:00:00,10.21,10.27,10.09,10.11,106400.0,10.21,10.27,10.09,10.11,106400.0
2009-01-14 10:30:00,10.1,10.1,9.91,10.02,213000.0,10.1,10.1,9.91,10.02,213000.0
2009-01-14 11:00:00,10.01,10.05,9.97,10.03,107400.0,10.01,10.05,9.97,10.03,107400.0
2009-01-14 11:30:00,10.03,10.04,9.97,10.0,108200.0,10.03,10.04,9.97,10.0,108200.0
2009-01-14 12:00:00,9.99,10.0,9.93,9.97,115200.0,9.99,10.0,9.93,9.97,115200.0
2009-01-14 12:30:00,9.99,9.99,9.91,9.95,129600.0,9.99,9.99,9.91,9.95,129600.0
2009-01-14 13:00:00,9.95,9.97,9.87,9.87,145800.0,9.95,9.97,9.87,9.87,145800.0
2009-01-14 13:30:00,9.87,9.91,9.87,9.9,165600.0,9.87,9.91,9.87,9.9,165600.0
2009-01-14 14:00:00,9.9,9.94,9.87,9.9,280400.0,9.9,9.94,9.87,9.9,280400.0
2009-01-14 14:30:00,9.9,9.97,9.89,9.92,234000.0,9.9,9.97,9.89,9.92,234000.0
2009-01-14 15:00:00,9.92,9.92,9.81,9.83,228600.0,9.92,9.92,9.81,9.83,228600.0
2009-01-14 15:30:00,9.83,9.88,9.78,9.84,442000.0,9.83,9.88,9.78,9.84,442000.0
2009-01-15 09:30:00,7.75,8.1,7.63,7.93,2683000.0,7.75,8.1,7.63,7.93,2683000.0
2009-01-15 10:00:00,7.93,7.99,7.79,7.86,1227200.0,7.93,7.99,7.79,7.86,1227200.0
2009-01-15 10:30:00,7.85,7.88,7.45,7.53,1202800.0,7.85,7.88,7.45,7.53,1202800.0
2009-01-15 11:00:00,7.53,7.57,7.34,7.42,751400.0,7.53,7.57,7.34,7.42,751400.0
2009-01-15 11:30:00,7.42,7.49,7.22,7.22,594600.0,7.42,7.49,7.22,7.22,594600.0
2009-01-15 12:00:00,7.23,7.49,7.03,7.35,829800.0,7.23,7.49,7.03,7.35,829800.0
2009-01-15 12:30:00,7.36,7.5,7.34,7.38,190400.0,7.36,7.5,7.34,7.38,190400.0
2009-01-15 13:00:00,7.38,7.4,7.26,7.3,350800.0,7.38,7.4,7.26,7.3,350800.0
2009-01-15 13:30:00,7.3,7.52,7.27,7.43,357000.0,7.3,7.52,7.27,7.43,357000.0
2009-01-15 14:00:00,7.44,7.68,7.35,7.56,804400.0,7.44,7.68,7.35,7.56,804400.0
2009-01-15 14:30:00,7.57,7.75,7.57,7.67,681000.0,7.57,7.75,7.57,7.67,681000.0
2009-01-15 15:00:00,7.67,7.68,7.54,7.61,862800.0,7.67,7.68,7.54,7.61,862800.0
2009-01-15 15:30:00,7.61,7.78,7.6,7.78,1917800.0,7.61,7.78,7.6,7.78,1917800.0
2009-01-16 09:30:00,7.86,7.86,7.67,7.71,368200.0,7.86,7.86,7.67,7.71,368200.0
2009-01-16 10:00:00,7.7,7.73,7.54,7.62,358600.0,7.7,7.73,7.54,7.62,358600.0
2009-01-16 10:30:00,7.62,7.66,7.56,7.62,258800.0,7.62,7.66,7.56,7.62,258800.0
2009-01-16 11:00:00,7.61,7.62,7.49,7.5,240400.0,7.61,7.62,7.49,7.5,240400.0
2009-01-16 11:30:00,7.5,7.5,7.39,7.41,176000.0,7.5,7.5,7.39,7.41,176000.0
2009-01-16 12:00:00,7.41,7.42,7.28,7.31,191000.0,7.41,7.42,7.28,7.31,191000.0
2009-01-16 12:30:00,7.3,7.36,7.28,7.3,188800.0,7.3,7.36,7.28,7.3,188800.0
2009-01-16 13:00:00,7.3,7.38,7.26,7.37,174800.0,7.3,7.38,7.26,7.37,174800.0
2009-01-16 13:30:00,7.37,7.49,7.37,7.45,188800.0,7.37,7.49,7.37,7.45,188800.0
2009-01-16 14:00:00,7.46,7.51,7.44,7.49,168400.0,7.46,7.51,7.44,7.49,168400.0
2009-01-16 14:30:00,7.5,7.56,7.46,7.56,216000.0,7.5,7.56,7.46,7.56,216000.0
2009-01-16 15:00:00,7.56,7.66,7.52,7.59,208000.0,7.56,7.66,7.52,7.59,208000.0
2009-01-16 15:30:00,7.59,7.66,7.58,7.61,473400.0,7.59,7.66,7.58,7.61,473400.0
2009-01-20 09:30:00,7.68,7.73,7.41,7.47,256400.0,7.68,7.73,7.41,7.47,256400.0
2009-01-20 10:00:00,7.48,7.54,7.38,7.54,165400.0,7.48,7.54,7.38,7.54,165400.0
2009-01-20 10:30:00,7.54,7.55,7.47,7.5,190200.0,7.54,7.55,7.47,7.5,190200.0
2009-01-20 11:00:00,7.49,7.52,7.45,7.46,187600.0,7.49,7.52,7.45,7.46,187600.0
2009-01-20 11:30:00,7.45,7.48,7.32,7.33,284200.0,7.45,7.48,7.32,7.33,284200.0
2009-01-20 12:00:00,7.33,7.42,7.33,7.36,236000.0,7.33,7.42,7.33,7.36,236000.0
2009-01-20 12:30:00,7.36,7.39,7.34,7.36,137000.0,7.36,7.39,7.34,7.36,137000.0
2009-01-20 13:00:00,7.35,7.38,7.27,7.29,198400.0,7.35,7.38,7.27,7.29,198400.0
2009-01-20 13:30:00,7.28,7.29,7.21,7.24,221800.0,7.28,7.29,7.21,7.24,221800.0
2009-01-20 14:00:00,7.24,7.28,7.19,7.28,516800.0,7.24,7.28,7.19,7.28,516800.0
2009-01-20 14:30:00,7.28,7.33,7.19,7.21,267600.0,7.28,7.33,7.19,7.21,267600.0
2009-01-20 15:00:00,7.22,7.25,7.16,7.24,259400.0,7.22,7.25,7.16,7.24,259400.0
2009-01-20 15:30:00,7.24,7.27,7.18,7.19,706600.0,7.24,7.27,7.18,7.19,706600.0
2009-01-21 09:30:00,7.28,7.35,7.24,7.28,153400.0,7.28,7.35,7.24,7.28,153400.0
2009-01-21 10:00:00,7.29,7.33,7.23,7.26,140400.0,7.29,7.33,7.23,7.26,140400.0
2009-01-21 10:30:00,7.26,7.33,7.26,7.28,152000.0,7.26,7.33,7.26,7.28,152000.0
2009-01-21 11:00:00,7.28,7.32,7.27,7.29,108200.0,7.28,7.32,7.27,7.29,108200.0
2009-01-21 11:30:00,7.3,7.36,7.29,7.3,106800.0,7.3,7.36,7.29,7.3,106800.0
2009-01-21 12:00:00,7.31,7.41,7.3,7.33,168600.0,7.31,7.41,7.3,7.33,168600.0
2009-01-21 12:30:00,7.33,7.48,7.32,7.4,339800.0,7.33,7.48,7.32,7.4,339800.0
2009-01-21 13:00:00,7.4,7.45,7.39,7.42,337400.0,7.4,7.45,7.39,7.42,337400.0
2009-01-21 13:30:00,7.42,7.47,7.41,7.46,184400.0,7.42,7.47,7.41,7.46,184400.0
2009-01-21 14:00:00,7.46,7.5,7.45,7.48,254600.0,7.46,7.5,7.45,7.48,254600.0
2009-01-21 14:30:00,7.48,7.54,7.47,7.53,339200.0,7.48,7.54,7.47,7.53,339200.0
2009-01-21 15:00:00,7.53,7.6,7.5,7.56,449200.0,7.53,7.6,7.5,7.56,449200.0
2009-01-21 15:30:00,7.57,7.63,7.52,7.59,522400.0,7.57,7.63,7.52,7.59,522400.0
2009-01-22 09:30:00,7.5,7.51,7.38,7.41,199200.0,7.5,7.51,7.38,7.41,199200.0
2009-01-22 10:00:00,7.4,7.49,7.39,7.43,128200.0,7.4,7.49,7.39,7.43,128200.0
2009-01-22 10:30:00,7.43,7.48,7.4,7.46,114800.0,7.43,7.48,7.4,7.46,114800.0
2009-01-22 11:00:00,7.46,7.51,7.43,7.43,340800.0,7.46,7.51,7.43,7.43,340800.0
2009-01-22 11:30:00,7.43,7.43,7.31,7.4,156000.0,7.43,7.43,7.31,7.4,156000.0
2009-01-22 12:00:00,7.39,7.48,7.38,7.48,149000.0,7.39,7.48,7.38,7.48,149000.0
2009-01-22 12:30:00,7.48,7.48,7.43,7.44,151600.0,7.48,7.48,7.43,7.44,151600.0
2009-01-22 13:00:00,7.44,7.46,7.4,7.41,89200.0,7.44,7.46,7.4,7.41,89200.0
2009-01-22 13:30:00,7.41,7.48,7.39,7.46,163800.0,7.41,7.48,7.39,7.46,163800.0
2009-01-22 14:00:00,7.48,7.53,7.45,7.49,300200.0,7.48,7.53,7.45,7.49,300200.0
2009-01-22 14:30:00,7.49,7.5,7.4,7.45,257600.0,7.49,7.5,7.4,7.45,257600.0
2009-01-22 15:00:00,7.45,7.45,7.38,7.44,226200.0,7.45,7.45,7.38,7.44,226200.0
2009-01-22 15:30:00,7.43,7.49,7.4,7.45,424800.0,7.43,7.49,7.4,7.45,424800.0
2009-01-23 09:30:00,7.3,7.38,7.22,7.29,197200.0,7.3,7.38,7.22,7.29,197200.0
2009-01-23 10:00:00,7.29,7.48,7.29,7.44,217400.0,7.29,7.48,7.29,7.44,217400.0
2009-01-23 10:30:00,7.43,7.44,7.32,7.39,164800.0,7.43,7.44,7.32,7.39,164800.0
2009-01-23 11:00:00,7.39,7.54,7.39,7.43,262200.0,7.39,7.54,7.39,7.43,262200.0
2009-01-23 11:30:00,7.43,7.51,7.41,7.5,216000.0,7.43,7.51,7.41,7.5,216000.0
2009-01-23 12:00:00,7.5,7.53,7.47,7.52,306800.0,7.5,7.53,7.47,7.52,306800.0
2009-01-23 12:30:00,7.51,7.52,7.48,7.5,214600.0,7.51,7.52,7.48,7.5,214600.0
2009-01-23 13:00:00,7.49,7.52,7.48,7.49,242600.0,7.49,7.52,7.48,7.49,242600.0
2009-01-23 13:30:00,7.49,7.54,7.49,7.54,199400.0,7.49,7.54,7.49,7.54,199400.0
2009-01-23 14:00:00,7.54,7.55,7.48,7.48,171800.0,7.54,7.55,7.48,7.48,171800.0
2009-01-23 14:30:00,7.48,7.5,7.38,7.39,188000.0,7.48,7.5,7.38,7.39,188000.0
2009-01-23 15:00:00,7.39,7.46,7.37,7.44,191000.0,7.39,7.46,7.37,7.44,191000.0
2009-01-23 15:30:00,7.44,7.51,7.42,7.5,625400.0,7.44,7.51,7.42,7.5,625400.0
2009-01-26 09:30:00,7.37,7.53,7.37,7.5,146000.0,7.37,7.53,7.37,7.5,146000.0
2009-01-26 10:00:00,7.5,7.6,7.5,7.57,181600.0,7.5,7.6,7.5,7.57,181600.0
2009-01-26 10:30:00,7.57,7.61,7.57,7.59,111600.0,7.57,7.61,7.57,7.59,111600.0
2009-01-26 11:00:00,7.59,7.6,7.51,7.55,129800.0,7.59,7.6,7.51,7.55,129800.0
2009-01-26 11:30:00,7.55,7.56,7.5,7.5,109800.0,7.55,7.56,7.5,7.5,109800.0
2009-01-26 12:00:00,7.5,7.55,7.5,7.55,106200.0,7.5,7.55,7.5,7.55,106200.0
2009-01-26 12:30:00,7.55,7.55,7.51,7.52,148600.0,7.55,7.55,7.51,7.52,148600.0
2009-01-26 13:00:00,7.51,7.64,7.5,7.62,132000.0,7.51,7.64,7.5,7.62,132000.0
2009-01-26 13:30:00,7.62,7.62,7.53,7.54,158200.0,7.62,7.62,7.53,7.54,158200.0
2009-01-26 14:00:00,7.54,7.54,7.47,7.5,177200.0,7.54,7.54,7.47,7.5,177200.0
2009-01-26 14:30:00,7.5,7.56,7.47,7.54,222000.0,7.5,7.56,7.47,7.54,222000.0
2009-01-26 15:00:00,7.55,7.58,7.5,7.56,244800.0,7.55,7.58,7.5,7.56,244800.0
2009-01-26 15:30:00,7.56,7.56,7.5,7.53,510200.0,7.56,7.56,7.5,7.53,510200.0
2009-01-27 09:30:00,7.57,7.66,7.57,7.61,60400.0,7.57,7.66,7.57,7.61,60400.0
2009-01-27 10:00:00,7.62,7.62,7.49,7.51,126000.0,7.62,7.62,7.49,7.51,126000.0
2009-01-27 10:30:00,7.51,7.57,7.51,7.57,63800.0,7.51,7.57,7.51,7.57,63800.0
2009-01-27 11:00:00,7.57,7.6,7.56,7.6,43400.0,7.57,7.6,7.56,7.6,43400.0
2009-01-27 11:30:00,7.6,7.6,7.55,7.57,64400.0,7.6,7.6,7.55,7.57,64400.0
2009-01-27 12:00:00,7.57,7.63,7.57,7.61,125800.0,7.57,7.63,7.57,7.61,125800.0
2009-01-27 12:30:00,7.62,7.65,7.59,7.64,68800.0,7.62,7.65,7.59,7.64,68800.0
2009-01-27 13:00:00,7.64,7.65,7.6,7.6,82000.0,7.64,7.65,7.6,7.6,82000.0
2009-01-27 13:30:00,7.6,7.65,7.59,7.59,68600.0,7.6,7.65,7.59,7.59,68600.0
2009-01-27 14:00:00,7.59,7.64,7.58,7.62,69200.0,7.59,7.64,7.58,7.62,69200.0
2009-01-27 14:30:00,7.62,7.63,7.59,7.62,106000.0,7.62,7.63,7.59,7.62,106000.0
2009-01-27 15:00:00,7.63,7.64,7.57,7.62,159600.0,7.63,7.64,7.57,7.62,159600.0
2009-01-27 15:30:00,7.62,7.64,7.61,7.63,228600.0,7.62,7.64,7.61,7.63,228600.0
2009-01-28 09:30:00,7.65,7.71,7.64,7.7,285000.0,7.65,7.71,7.64,7.7,285000.0
2009-01-28 10:00:00,7.71,7.71,7.63,7.67,48800.0,7.71,7.71,7.63,7.67,48800.0
2009-01-28 10:30:00,7.67,7.68,7.65,7.65,83800.0,7.67,7.68,7.65,7.65,83800.0
2009-01-28 11:00:00,7.65,7.67,7.64,7.64,107200.0,7.65,7.67,7.64,7.64,107200.0
2009-01-28 11:30:00,7.65,7.68,7.63,7.66,101000.0,7.65,7.68,7.63,7.66,101000.0
2009-01-28 12:00:00,7.66,7.67,7.65,7.66,146600.0,7.66,7.67,7.65,7.66,146600.0
2009-01-28 12:30:00,7.66,7.75,7.66,7.75,57800.0,7.66,7.75,7.66,7.75,57800.0
2009-01-28 13:00:00,7.74,7.75,7.72,7.75,134400.0,7.74,7.75,7.72,7.75,134400.0
2009-01-28 13:30:00,7.75,7.75,7.7,7.7,115600.0,7.75,7.75,7.7,7.7,115600.0
2009-01-28 14:00:00,7.71,7.74,7.67,7.73,156200.0,7.71,7.74,7.67,7.73,156200.0
2009-01-28 14:30:00,7.74,7.8,7.7,7.8,143800.0,7.74,7.8,7.7,7.8,143800.0
2009-01-28 15:00:00,7.81,7.82,7.72,7.73,226000.0,7.81,7.82,7.72,7.73,226000.0
2009-01-28 15:30:00,7.74,7.77,7.69,7.77,439200.0,7.74,7.77,7.69,7.77,439200.0
2009-01-29 09:30:00,7.6,7.68,7.49,7.5,118200.0,7.6,7.68,7.49,7.5,118200.0
2009-01-29 10:00:00,7.5,7.5,7.43,7.49,74200.0,7.5,7.5,7.43,7.49,74200.0
2009-01-29 10:30:00,7.5,7.51,7.49,7.5,97200.0,7.5,7.51,7.49,7.5,97200.0
2009-01-29 11:00:00,7.5,7.51,7.49,7.5,84800.0,7.5,7.51,7.49,7.5,84800.0
2009-01-29 11:30:00,7.5,7.5,7.48,7.49,65000.0,7.5,7.5,7.48,7.49,65000.0
2009-01-29 12:00:00,7.49,7.5,7.47,7.5,60200.0,7.49,7.5,7.47,7.5,60200.0
2009-01-29 12:30:00,7.5,7.52,7.48,7.48,87000.0,7.5,7.52,7.48,7.48,87000.0
2009-01-29 13:00:00,7.48,7.49,7.47,7.48,89000.0,7.48,7.49,7.47,7.48,89000.0
2009-01-29 13:30:00,7.48,7.48,7.45,7.47,74800.0,7.48,7.48,7.45,7.47,74800.0
2009-01-29 14:00:00,7.47,7.51,7.47,7.5,141400.0,7.47,7.51,7.47,7.5,141400.0
2009-01-29 14:30:00,7.5,7.51,7.48,7.48,115000.0,7.5,7.51,7.48,7.48,115000.0
2009-01-29 15:00:00,7.49,7.52,7.48,7.49,136600.0,7.49,7.52,7.48,7.49,136600.0
2009-01-29 15:30:00,7.49,7.52,7.45,7.5,347600.0,7.49,7.52,7.45,7.5,347600.0
2009-01-30 09:30:00,7.53,7.61,7.48,7.48,58200.0,7.53,7.61,7.48,7.48,58200.0
2009-01-30 10:00:00,7.48,7.52,7.46,7.47,120800.0,7.48,7.52,7.46,7.47,120800.0
2009-01-30 10:30:00,7.46,7.48,7.43,7.47,124400.0,7.46,7.48,7.43,7.47,124400.0
2009-01-30 11:00:00,7.47,7.48,7.37,7.42,163800.0,7.47,7.48,7.37,7.42,163800.0
2009-01-30 11:30:00,7.42,7.5,7.42,7.46,121800.0,7.42,7.5,7.42,7.46,121800.0
2009-01-30 12:00:00,7.47,7.54,7.43,7.53,201200.0,7.47,7.54,7.43,7.53,201200.0
2009-01-30 12:30:00,7.53,7.54,7.5,7.53,96600.0,7.53,7.54,7.5,7.53,96600.0
2009-01-30 13:00:00,7.53,7.59,7.51,7.55,141400.0,7.53,7.59,7.51,7.55,141400.0
2009-01-30 13:30:00,7.54,7.55,7.48,7.51,140200.0,7.54,7.55,7.48,7.51,140200.0
2009-01-30 14:00:00,7.51,7.53,7.47,7.52,151800.0,7.51,7.53,7.47,7.52,151800.0
2009-01-30 14:30:00,7.52,7.54,7.43,7.47,122600.0,7.52,7.54,7.43,7.47,122600.0
2009-01-30 15:00:00,7.46,7.5,7.41,7.41,268000.0,7.46,7.5,7.41,7.41,268000.0
2009-01-30 15:30:00,7.41,7.46,7.36,7.41,407600.0,7.41,7.46,7.36,7.41,407600.0
2009-02-02 09:30:00,7.39,7.45,7.2,7.2,165600.0,7.39,7.45,7.2,7.2,165600.0
2009-02-02 10:00:00,7.21,7.38,7.21,7.34,221800.0,7.21,7.38,7.21,7.34,221800.0
2009-02-02 10:30:00,7.34,7.35,7.28,7.3,167600.0,7.34,7.35,7.28,7.3,167600.0
2009-02-02 11:00:00,7.29,7.3,7.2,7.21,138400.0,7.29,7.3,7.2,7.21,138400.0
2009-02-02 11:30:00,7.22,7.27,7.22,7.24,179400.0,7.22,7.27,7.22,7.24,179400.0
2009-02-02 12:00:00,7.25,7.3,7.23,7.25,115000.0,7.25,7.3,7.23,7.25,115000.0
2009-02-02 12:30:00,7.25,7.26,7.23,7.24,138800.0,7.25,7.26,7.23,7.24,138800.0
2009-02-02 13:00:00,7.24,7.25,7.16,7.16,274000.0,7.24,7.25,7.16,7.16,274000.0
2009-02-02 13:30:00,7.16,7.19,7.1,7.11,222600.0,7.16,7.19,7.1,7.11,222600.0
2009-02-02 14:00:00,7.12,7.18,7.11,7.17,241200.0,7.12,7.18,7.11,7.17,241200.0
2009-02-02 14:30:00,7.17,7.18,7.15,7.17,155000.0,7.17,7.18,7.15,7.17,155000.0
2009-02-02 15:00:00,7.17,7.26,7.16,7.25,203200.0,7.17,7.26,7.16,7.25,203200.0
2009-02-02 15:30:00,7.25,7.4,7.25,7.38,909000.0,7.25,7.4,7.25,7.38,909000.0
2009-02-03 09:30:00,7.41,7.46,7.28,7.39,189000.0,7.41,7.46,7.28,7.39,189000.0
2009-02-03 10:00:00,7.39,7.4,7.33,7.37,184600.0,7.39,7.4,7.33,7.37,184600.0
2009-02-03 10:30:00,7.36,7.39,7.34,7.38,184200.0,7.36,7.39,7.34,7.38,184200.0
2009-02-03 11:00:00,7.38,7.46,7.35,7.41,175600.0,7.38,7.46,7.35,7.41,175600.0
2009-02-03 11:30:00,7.41,7.42,7.37,7.39,105200.0,7.41,7.42,7.37,7.39,105200.0
2009-02-03 12:00:00,7.39,7.39,7.29,7.29,117000.0,7.39,7.39,7.29,7.29,117000.0
2009-02-03 12:30:00,7.29,7.29,7.18,7.2,190400.0,7.29,7.29,7.18,7.2,190400.0
2009-02-03 13:00:00,7.2,7.25,7.2,7.25,91600.0,7.2,7.25,7.2,7.25,91600.0
2009-02-03 13:30:00,7.25,7.25,7.14,7.15,342600.0,7.25,7.25,7.14,7.15,342600.0
2009-02-03 14:00:00,7.15,7.18,7.14,7.15,372200.0,7.15,7.18,7.14,7.15,372200.0
2009-02-03 14:30:00,7.15,7.19,7.12,7.15,436800.0,7.15,7.19,7.12,7.15,436800.0
2009-02-03 15:00:00,7.14,7.24,7.14,7.24,436000.0,7.14,7.24,7.14,7.24,436000.0
2009-02-03 15:30:00,7.24,7.28,7.22,7.27,833800.0,7.24,7.28,7.22,7.27,833800.0
2009-02-04 09:30:00,6.8,6.81,6.49,6.71,2041400.0,6.8,6.81,6.49,6.71,2041400.0
2009-02-04 10:00:00,6.7,6.9,6.7,6.9,972400.0,6.7,6.9,6.7,6.9,972400.0
2009-02-04 10:30:00,6.9,7.24,6.89,7.16,867400.0,6.9,7.24,6.89,7.16,867400.0
2009-02-04 11:00:00,7.16,7.31,7.12,7.29,401400.0,7.16,7.31,7.12,7.29,401400.0
2009-02-04 11:30:00,7.29,7.33,7.17,7.18,465000.0,7.29,7.33,7.17,7.18,465000.0
2009-02-04 12:00:00,7.18,7.18,6.98,7.0,455400.0,7.18,7.18,6.98,7.0,455400.0
2009-02-04 12:30:00,7.0,7.04,6.99,6.99,166200.0,7.0,7.04,6.99,6.99,166200.0
2009-02-04 13:00:00,6.99,7.02,6.98,6.99,260200.0,6.99,7.02,6.98,6.99,260200.0
2009-02-04 13:30:00,6.99,6.99,6.82,6.87,476000.0,6.99,6.99,6.82,6.87,476000.0
2009-02-04 14:00:00,6.87,6.95,6.87,6.93,378400.0,6.87,6.95,6.87,6.93,378400.0
2009-02-04 14:30:00,6.93,7.06,6.91,7.05,427000.0,6.93,7.06,6.91,7.05,427000.0
2009-02-04 15:00:00,7.04,7.09,6.99,7.01,530800.0,7.04,7.09,6.99,7.01,530800.0
2009-02-04 15:30:00,7.01,7.03,6.99,6.99,682000.0,7.01,7.03,6.99,6.99,682000.0
2009-02-05 09:30:00,6.92,6.99,6.83,6.93,159800.0,6.92,6.99,6.83,6.93,159800.0
2009-02-05 10:00:00,6.92,7.09,6.9,7.0,214800.0,6.92,7.09,6.9,7.0,214800.0
2009-02-05 10:30:00,7.0,7.15,6.98,7.11,250000.0,7.0,7.15,6.98,7.11,250000.0
2009-02-05 11:00:00,7.12,7.21,7.1,7.13,123000.0,7.12,7.21,7.1,7.13,123000.0
2009-02-05 11:30:00,7.13,7.17,7.13,7.16,151400.0,7.13,7.17,7.13,7.16,151400.0
2009-02-05 12:00:00,7.16,7.2,7.15,7.17,127200.0,7.16,7.2,7.15,7.17,127200.0
2009-02-05 12:30:00,7.17,7.23,7.15,7.22,177400.0,7.17,7.23,7.15,7.22,177400.0
2009-02-05 13:00:00,7.22,7.23,7.18,7.18,165800.0,7.22,7.23,7.18,7.18,165800.0
2009-02-05 13:30:00,7.18,7.25,7.16,7.24,256000.0,7.18,7.25,7.16,7.24,256000.0
2009-02-05 14:00:00,7.23,7.26,7.22,7.25,351800.0,7.23,7.26,7.22,7.25,351800.0
2009-02-05 14:30:00,7.25,7.27,7.21,7.22,375000.0,7.25,7.27,7.21,7.22,375000.0
2009-02-05 15:00:00,7.22,7.24,7.17,7.22,358200.0,7.22,7.24,7.17,7.22,358200.0
2009-02-05 15:30:00,7.22,7.24,7.16,7.18,584200.0,7.22,7.24,7.16,7.18,584200.0
2009-02-06 09:30:00,7.2,7.46,7.2,7.38,224800.0,7.2,7.46,7.2,7.38,224800.0
2009-02-06 10:00:00,7.38,7.43,7.35,7.41,221400.0,7.38,7.43,7.35,7.41,221400.0
2009-02-06 10:30:00,7.41,7.45,7.4,7.43,140400.0,7.41,7.45,7.4,7.43,140400.0
2009-02-06 11:00:00,7.43,7.47,7.4,7.43,158000.0,7.43,7.47,7.4,7.43,158000.0
2009-02-06 11:30:00,7.43,7.53,7.41,7.51,132000.0,7.43,7.53,7.41,7.51,132000.0
2009-02-06 12:00:00,7.5,7.53,7.48,7.49,166400.0,7.5,7.53,7.48,7.49,166400.0
2009-02-06 12:30:00,7.5,7.58,7.49,7.57,116400.0,7.5,7.58,7.49,7.57,116400.0
2009-02-06 13:00:00,7.57,7.66,7.56,7.66,141200.0,7.57,7.66,7.56,7.66,141200.0
2009-02-06 13:30:00,7.66,7.68,7.65,7.65,194800.0,7.66,7.68,7.65,7.65,194800.0
2009-02-06 14:00:00,7.66,7.66,7.59,7.59,290000.0,7.66,7.66,7.59,7.59,290000.0
2009-02-06 14:30:00,7.6,7.64,7.55,7.57,210800.0,7.6,7.64,7.55,7.57,210800.0
2009-02-06 15:00:00,7.57,7.6,7.54,7.59,262800.0,7.57,7.6,7.54,7.59,262800.0
2009-02-06 15:30:00,7.6,7.67,7.58,7.62,567200.0,7.6,7.67,7.58,7.62,567200.0
2009-02-09 09:30:00,7.59,7.63,7.53,7.53,53800.0,7.59,7.63,7.53,7.53,53800.0
2009-02-09 10:00:00,7.54,7.55,7.45,7.53,70000.0,7.54,7.55,7.45,7.53,70000.0
2009-02-09 10:30:00,7.53,7.63,7.52,7.57,111400.0,7.53,7.63,7.52,7.57,111400.0
2009-02-09 11:00:00,7.57,7.58,7.52,7.57,93000.0,7.57,7.58,7.52,7.57,93000.0
2009-02-09 11:30:00,7.57,7.57,7.5,7.51,259400.0,7.57,7.57,7.5,7.51,259400.0
2009-02-09 12:00:00,7.51,7.53,7.5,7.52,84400.0,7.51,7.53,7.5,7.52,84400.0
2009-02-09 12:30:00,7.53,7.53,7.49,7.52,62000.0,7.53,7.53,7.49,7.52,62000.0
2009-02-09 13:00:00,7.52,7.52,7.49,7.49,43200.0,7.52,7.52,7.49,7.49,43200.0
2009-02-09 13:30:00,7.49,7.5,7.43,7.48,94600.0,7.49,7.5,7.43,7.48,94600.0
2009-02-09 14:00:00,7.49,7.49,7.39,7.4,131800.0,7.49,7.49,7.39,7.4,131800.0
2009-02-09 14:30:00,7.4,7.43,7.37,7.43,216800.0,7.4,7.43,7.37,7.43,216800.0
2009-02-09 15:00:00,7.43,7.49,7.43,7.48,253000.0,7.43,7.49,7.43,7.48,253000.0
2009-02-09 15:30:00,7.48,7.51,7.47,7.5,435600.0,7.48,7.51,7.47,7.5,435600.0
2009-02-10 09:30:00,7.46,7.55,7.43,7.51,57000.0,7.46,7.55,7.43,7.51,57000.0
2009-02-10 10:00:00,7.52,7.56,7.43,7.48,73600.0,7.52,7.56,7.43,7.48,73600.0
2009-02-10 10:30:00,7.47,7.52,7.45,7.5,121800.0,7.47,7.52,7.45,7.5,121800.0
2009-02-10 11:00:00,7.5,7.54,7.35,7.39,301600.0,7.5,7.54,7.35,7.39,301600.0
2009-02-10 11:30:00,7.38,7.38,7.25,7.29,272200.0,7.38,7.38,7.25,7.29,272200.0
2009-02-10 12:00:00,7.29,7.34,7.26,7.32,186400.0,7.29,7.34,7.26,7.32,186400.0
2009-02-10 12:30:00,7.33,7.35,7.3,7.33,241600.0,7.33,7.35,7.3,7.33,241600.0
2009-02-10 13:00:00,7.32,7.34,7.29,7.31,297600.0,7.32,7.34,7.29,7.31,297600.0
2009-02-10 13:30:00,7.31,7.34,7.3,7.31,269600.0,7.31,7.34,7.3,7.31,269600.0
2009-02-10 14:00:00,7.31,7.33,7.25,7.26,228400.0,7.31,7.33,7.25,7.26,228400.0
2009-02-10 14:30:00,7.26,7.26,7.22,7.23,408400.0,7.26,7.26,7.22,7.23,408400.0
2009-02-10 15:00:00,7.23,7.28,7.22,7.26,550200.0,7.23,7.28,7.22,7.26,550200.0
2009-02-10 15:30:00,7.26,7.26,7.18,7.25,1009400.0,7.26,7.26,7.18,7.25,1009400.0
2009-02-11 09:30:00,7.27,7.46,7.27,7.37,71000.0,7.27,7.46,7.27,7.37,71000.0
2009-02-11 10:00:00,7.35,7.41,7.25,7.25,72200.0,7.35,7.41,7.25,7.25,72200.0
2009-02-11 10:30:00,7.25,7.33,7.22,7.3,155600.0,7.25,7.33,7.22,7.3,155600.0
2009-02-11 11:00:00,7.29,7.31,7.27,7.29,168200.0,7.29,7.31,7.27,7.29,168200.0
2009-02-11 11:30:00,7.29,7.37,7.29,7.35,92800.0,7.29,7.37,7.29,7.35,92800.0
2009-02-11 12:00:00,7.35,7.36,7.31,7.32,76000.0,7.35,7.36,7.31,7.32,76000.0
2009-02-11 12:30:00,7.32,7.34,7.26,7.28,130400.0,7.32,7.34,7.26,7.28,130400.0
2009-02-11 13:00:00,7.28,7.33,7.28,7.32,157600.0,7.28,7.33,7.28,7.32,157600.0
2009-02-11 13:30:00,7.32,7.32,7.25,7.28,206000.0,7.32,7.32,7.25,7.28,206000.0
2009-02-11 14:00:00,7.28,7.33,7.25,7.31,247000.0,7.28,7.33,7.25,7.31,247000.0
2009-02-11 14:30:00,7.31,7.4,7.29,7.39,296800.0,7.31,7.4,7.29,7.39,296800.0
2009-02-11 15:00:00,7.39,7.4,7.32,7.36,407600.0,7.39,7.4,7.32,7.36,407600.0
2009-02-11 15:30:00,7.36,7.37,7.31,7.33,445400.0,7.36,7.37,7.31,7.33,445400.0
2009-02-12 09:30:00,7.24,7.26,7.15,7.17,84000.0,7.24,7.26,7.15,7.17,84000.0
2009-02-12 10:00:00,7.17,7.31,7.15,7.3,141400.0,7.17,7.31,7.15,7.3,141400.0
2009-02-12 10:30:00,7.29,7.34,7.25,7.31,77200.0,7.29,7.34,7.25,7.31,77200.0
2009-02-12 11:00:00,7.32,7.39,7.29,7.32,138600.0,7.32,7.39,7.29,7.32,138600.0
2009-02-12 11:30:00,7.31,7.4,7.29,7.35,85600.0,7.31,7.4,7.29,7.35,85600.0
2009-02-12 12:00:00,7.34,7.37,7.33,7.36,58200.0,7.34,7.37,7.33,7.36,58200.0
2009-02-12 12:30:00,7.36,7.39,7.32,7.35,63600.0,7.36,7.39,7.32,7.35,63600.0
2009-02-12 13:00:00,7.35,7.35,7.27,7.29,137600.0,7.35,7.35,7.27,7.29,137600.0
2009-02-12 13:30:00,7.28,7.31,7.24,7.3,104800.0,7.28,7.31,7.24,7.3,104800.0
2009-02-12 14:00:00,7.29,7.36,7.25,7.27,191800.0,7.29,7.36,7.25,7.27,191800.0
2009-02-12 14:30:00,7.27,7.29,7.24,7.26,238400.0,7.27,7.29,7.24,7.26,238400.0
2009-02-12 15:00:00,7.27,7.38,7.2,7.38,282200.0,7.27,7.38,7.2,7.38,282200.0
2009-02-12 15:30:00,7.38,7.45,7.32,7.42,362200.0,7.38,7.45,7.32,7.42,362200.0
2009-02-13 09:30:00,7.39,7.48,7.25,7.48,51000.0,7.39,7.48,7.25,7.48,51000.0
2009-02-13 10:00:00,7.49,7.59,7.48,7.55,91800.0,7.49,7.59,7.48,7.55,91800.0
2009-02-13 10:30:00,7.55,7.64,7.55,7.61,112400.0,7.55,7.64,7.55,7.61,112400.0
2009-02-13 11:00:00,7.61,7.61,7.51,7.55,116600.0,7.61,7.61,7.51,7.55,116600.0
2009-02-13 11:30:00,7.54,7.6,7.52,7.56,124400.0,7.54,7.6,7.52,7.56,124400.0
2009-02-13 12:00:00,7.55,7.63,7.54,7.62,149000.0,7.55,7.63,7.54,7.62,149000.0
2009-02-13 12:30:00,7.62,7.62,7.51,7.51,129800.0,7.62,7.62,7.51,7.51,129800.0
2009-02-13 13:00:00,7.51,7.57,7.5,7.55,117600.0,7.51,7.57,7.5,7.55,117600.0
2009-02-13 13:30:00,7.55,7.65,7.54,7.64,154400.0,7.55,7.65,7.54,7.64,154400.0
2009-02-13 14:00:00,7.64,7.68,7.64,7.68,320400.0,7.64,7.68,7.64,7.68,320400.0
2009-02-13 14:30:00,7.68,7.72,7.66,7.68,303000.0,7.68,7.72,7.66,7.68,303000.0
2009-02-13 15:00:00,7.68,7.7,7.63,7.68,319600.0,7.68,7.7,7.63,7.68,319600.0
2009-02-13 15:30:00,7.68,7.76,7.67,7.67,606200.0,7.68,7.76,7.67,7.67,606200.0
2009-02-17 09:30:00,7.43,7.52,7.28,7.31,265000.0,7.43,7.52,7.28,7.31,265000.0
2009-02-17 10:00:00,7.3,7.34,7.14,7.16,439400.0,7.3,7.34,7.14,7.16,439400.0
2009-02-17 10:30:00,7.16,7.18,7.11,7.15,194000.0,7.16,7.18,7.11,7.15,194000.0
2009-02-17 11:00:00,7.14,7.18,7.09,7.13,173200.0,7.14,7.18,7.09,7.13,173200.0
2009-02-17 11:30:00,7.12,7.12,7.06,7.08,197800.0,7.12,7.12,7.06,7.08,197800.0
2009-02-17 12:00:00,7.09,7.12,7.02,7.11,191200.0,7.09,7.12,7.02,7.11,191200.0
2009-02-17 12:30:00,7.11,7.12,7.06,7.08,64400.0,7.11,7.12,7.06,7.08,64400.0
2009-02-17 13:00:00,7.08,7.09,7.02,7.03,152000.0,7.08,7.09,7.02,7.03,152000.0
2009-02-17 13:30:00,7.03,7.12,7.02,7.11,161400.0,7.03,7.12,7.02,7.11,161400.0
2009-02-17 14:00:00,7.11,7.16,7.09,7.12,218000.0,7.11,7.16,7.09,7.12,218000.0
2009-02-17 14:30:00,7.12,7.17,7.11,7.15,247400.0,7.12,7.17,7.11,7.15,247400.0
2009-02-17 15:00:00,7.15,7.15,7.08,7.09,331800.0,7.15,7.15,7.08,7.09,331800.0
2009-02-17 15:30:00,7.09,7.18,7.09,7.1,596600.0,7.09,7.18,7.09,7.1,596600.0
2009-02-18 09:30:00,7.1,7.19,6.95,6.95,76600.0,7.1,7.19,6.95,6.95,76600.0
2009-02-18 10:00:00,6.95,7.0,6.88,6.98,98200.0,6.95,7.0,6.88,6.98,98200.0
2009-02-18 10:30:00,6.98,7.03,6.98,7.01,88400.0,6.98,7.03,6.98,7.01,88400.0
2009-02-18 11:00:00,7.01,7.12,7.0,7.08,80000.0,7.01,7.12,7.0,7.08,80000.0
2009-02-18 11:30:00,7.08,7.12,7.05,7.1,94800.0,7.08,7.12,7.05,7.1,94800.0
2009-02-18 12:00:00,7.1,7.13,7.08,7.1,81400.0,7.1,7.13,7.08,7.1,81400.0
2009-02-18 12:30:00,7.11,7.12,7.07,7.11,59800.0,7.11,7.12,7.07,7.11,59800.0
2009-02-18 13:00:00,7.11,7.13,7.08,7.08,134800.0,7.11,7.13,7.08,7.08,134800.0
2009-02-18 13:30:00,7.08,7.08,7.03,7.03,121400.0,7.08,7.08,7.03,7.03,121400.0
2009-02-18 14:00:00,7.03,7.07,7.0,7.03,153600.0,7.03,7.07,7.0,7.03,153600.0
2009-02-18 14:30:00,7.03,7.11,7.01,7.11,218400.0,7.03,7.11,7.01,7.11,218400.0
2009-02-18 15:00:00,7.11,7.13,7.07,7.09,264800.0,7.11,7.13,7.07,7.09,264800.0
2009-02-18 15:30:00,7.1,7.13,7.07,7.11,482000.0,7.1,7.13,7.07,7.11,482000.0
2009-02-19 09:30:00,7.17,7.24,7.08,7.24,94000.0,7.17,7.24,7.08,7.24,94000.0
2009-02-19 10:00:00,7.24,7.24,7.18,7.18,132000.0,7.24,7.24,7.18,7.18,132000.0
2009-02-19 10:30:00,7.18,7.18,7.14,7.14,127200.0,7.18,7.18,7.14,7.14,127200.0
2009-02-19 11:00:00,7.15,7.18,7.14,7.16,56200.0,7.15,7.18,7.14,7.16,56200.0
2009-02-19 11:30:00,7.15,7.15,7.11,7.13,118400.0,7.15,7.15,7.11,7.13,118400.0
2009-02-19 12:00:00,7.13,7.13,7.07,7.07,52200.0,7.13,7.13,7.07,7.07,52200.0
2009-02-19 12:30:00,7.07,7.12,7.07,7.12,49000.0,7.07,7.12,7.07,7.12,49000.0
2009-02-19 13:00:00,7.12,7.21,7.1,7.2,109600.0,7.12,7.21,7.1,7.2,109600.0
2009-02-19 13:30:00,7.2,7.2,7.16,7.17,102800.0,7.2,7.2,7.16,7.17,102800.0
2009-02-19 14:00:00,7.17,7.18,7.16,7.18,156600.0,7.17,7.18,7.16,7.18,156600.0
2009-02-19 14:30:00,7.18,7.18,7.14,7.16,435600.0,7.18,7.18,7.14,7.16,435600.0
2009-02-19 15:00:00,7.15,7.18,7.03,7.07,302400.0,7.15,7.18,7.03,7.07,302400.0
2009-02-19 15:30:00,7.07,7.08,7.01,7.02,338800.0,7.07,7.08,7.01,7.02,338800.0
2009-02-20 09:30:00,6.96,6.99,6.88,6.9,129200.0,6.96,6.99,6.88,6.9,129200.0
2009-02-20 10:00:00,6.9,6.98,6.88,6.9,70000.0,6.9,6.98,6.88,6.9,70000.0
2009-02-20 10:30:00,6.9,7.02,6.89,6.97,111400.0,6.9,7.02,6.89,6.97,111400.0
2009-02-20 11:00:00,6.97,7.0,6.93,6.93,144200.0,6.97,7.0,6.93,6.93,144200.0
2009-02-20 11:30:00,6.93,6.98,6.91,6.91,96400.0,6.93,6.98,6.91,6.91,96400.0
2009-02-20 12:00:00,6.91,6.98,6.91,6.93,145600.0,6.91,6.98,6.91,6.93,145600.0
2009-02-20 12:30:00,6.93,6.96,6.9,6.92,73400.0,6.93,6.96,6.9,6.92,73400.0
2009-02-20 13:00:00,6.92,6.93,6.88,6.92,160000.0,6.92,6.93,6.88,6.92,160000.0
2009-02-20 13:30:00,6.91,6.96,6.9,6.94,100200.0,6.91,6.96,6.9,6.94,100200.0
2009-02-20 14:00:00,6.93,7.08,6.91,7.03,172400.0,6.93,7.08,6.91,7.03,172400.0
2009-02-20 14:30:00,7.03,7.14,7.02,7.07,364400.0,7.03,7.14,7.02,7.07,364400.0
2009-02-20 15:00:00,7.07,7.08,7.01,7.01,125200.0,7.07,7.08,7.01,7.01,125200.0
2009-02-20 15:30:00,7.01,7.05,6.99,7.03,346400.0,7.01,7.05,6.99,7.03,346400.0
2009-02-23 09:30:00,7.11,7.17,7.0,7.04,96600.0,7.11,7.17,7.0,7.04,96600.0
2009-02-23 10:00:00,7.04,7.04,6.98,7.02,75200.0,7.04,7.04,6.98,7.02,75200.0
2009-02-23 10:30:00,7.02,7.02,6.95,6.96,152800.0,7.02,7.02,6.95,6.96,152800.0
2009-02-23 11:00:00,6.96,6.97,6.9,6.93,84000.0,6.96,6.97,6.9,6.93,84000.0
2009-02-23 11:30:00,6.93,6.93,6.86,6.89,83600.0,6.93,6.93,6.86,6.89,83600.0
2009-02-23 12:00:00,6.89,6.89,6.86,6.88,49600.0,6.89,6.89,6.86,6.88,49600.0
2009-02-23 12:30:00,6.88,6.9,6.86,6.86,103400.0,6.88,6.9,6.86,6.86,103400.0
2009-02-23 13:00:00,6.86,6.9,6.84,6.88,81000.0,6.86,6.9,6.84,6.88,81000.0
2009-02-23 13:30:00,6.88,6.93,6.87,6.9,131400.0,6.88,6.93,6.87,6.9,131400.0
2009-02-23 14:00:00,6.89,6.92,6.86,6.92,147800.0,6.89,6.92,6.86,6.92,147800.0
2009-02-23 14:30:00,6.92,6.93,6.8,6.8,142200.0,6.92,6.93,6.8,6.8,142200.0
2009-02-23 15:00:00,6.79,6.85,6.78,6.83,205400.0,6.79,6.85,6.78,6.83,205400.0
2009-02-23 15:30:00,6.83,6.85,6.77,6.78,531400.0,6.83,6.85,6.77,6.78,531400.0
2009-02-24 09:30:00,7.08,7.08,6.82,6.89,100800.0,7.08,7.08,6.82,6.89,100800.0
2009-02-24 10:00:00,6.89,6.94,6.81,6.93,112000.0,6.89,6.94,6.81,6.93,112000.0
2009-02-24 10:30:00,6.94,7.02,6.93,6.99,70400.0,6.94,7.02,6.93,6.99,70400.0
2009-02-24 11:00:00,6.99,7.05,6.98,7.02,95000.0,6.99,7.05,6.98,7.02,95000.0
2009-02-24 11:30:00,7.02,7.02,6.97,6.97,43400.0,7.02,7.02,6.97,6.97,43400.0
2009-02-24 12:00:00,6.98,7.02,6.95,6.97,89800.0,6.98,7.02,6.95,6.97,89800.0
2009-02-24 12:30:00,6.97,7.03,6.96,7.03,134400.0,6.97,7.03,6.96,7.03,134400.0
2009-02-24 13:00:00,7.03,7.07,6.98,7.07,94400.0,7.03,7.07,6.98,7.07,94400.0
2009-02-24 13:30:00,7.07,7.19,7.07,7.18,281200.0,7.07,7.19,7.07,7.18,281200.0
2009-02-24 14:00:00,7.18,7.25,7.17,7.24,191000.0,7.18,7.25,7.17,7.24,191000.0
2009-02-24 14:30:00,7.24,7.26,7.18,7.25,228000.0,7.24,7.26,7.18,7.25,228000.0
2009-02-24 15:00:00,7.26,7.33,7.23,7.3,240200.0,7.26,7.33,7.23,7.3,240200.0
2009-02-24 15:30:00,7.29,7.3,7.22,7.26,486600.0,7.29,7.3,7.22,7.26,486600.0
2009-02-25 09:30:00,7.18,7.21,7.09,7.2,89400.0,7.18,7.21,7.09,7.2,89400.0
2009-02-25 10:00:00,7.2,7.2,7.04,7.1,146600.0,7.2,7.2,7.04,7.1,146600.0
2009-02-25 10:30:00,7.09,7.1,7.0,7.05,124600.0,7.09,7.1,7.0,7.05,124600.0
2009-02-25 11:00:00,7.05,7.07,7.0,7.05,142000.0,7.05,7.07,7.0,7.05,142000.0
2009-02-25 11:30:00,7.05,7.13,7.0,7.0,146200.0,7.05,7.13,7.0,7.0,146200.0
2009-02-25 12:00:00,7.01,7.1,7.01,7.03,90800.0,7.01,7.1,7.01,7.03,90800.0
2009-02-25 12:30:00,7.03,7.08,7.03,7.05,100800.0,7.03,7.08,7.03,7.05,100800.0
2009-02-25 13:00:00,7.05,7.13,7.04,7.1,113200.0,7.05,7.13,7.04,7.1,113200.0
2009-02-25 13:30:00,7.1,7.23,7.09,7.21,207400.0,7.1,7.23,7.09,7.21,207400.0
2009-02-25 14:00:00,7.21,7.22,7.1,7.16,197000.0,7.21,7.22,7.1,7.16,197000.0
2009-02-25 14:30:00,7.16,7.22,7.14,7.18,205000.0,7.16,7.22,7.14,7.18,205000.0
2009-02-25 15:00:00,7.18,7.34,7.17,7.3,208400.0,7.18,7.34,7.17,7.3,208400.0
2009-02-25 15:30:00,7.31,7.32,7.15,7.16,272400.0,7.31,7.32,7.15,7.16,272400.0
2009-02-26 09:30:00,7.35,7.39,7.19,7.28,95800.0,7.35,7.39,7.19,7.28,95800.0
2009-02-26 10:00:00,7.29,7.47,7.29,7.42,129600.0,7.29,7.47,7.29,7.42,129600.0
2009-02-26 10:30:00,7.42,7.53,7.37,7.51,278000.0,7.42,7.53,7.37,7.51,278000.0
2009-02-26 11:00:00,7.5,7.5,7.43,7.43,120200.0,7.5,7.5,7.43,7.43,120200.0
2009-02-26 11:30:00,7.43,7.47,7.4,7.44,109200.0,7.43,7.47,7.4,7.44,109200.0
2009-02-26 12:00:00,7.44,7.46,7.36,7.38,89800.0,7.44,7.46,7.36,7.38,89800.0
2009-02-26 12:30:00,7.38,7.41,7.36,7.38,98800.0,7.38,7.41,7.36,7.38,98800.0
2009-02-26 13:00:00,7.39,7.41,7.32,7.34,116400.0,7.39,7.41,7.32,7.34,116400.0
2009-02-26 13:30:00,7.34,7.37,7.33,7.35,66600.0,7.34,7.37,7.33,7.35,66600.0
2009-02-26 14:00:00,7.35,7.38,7.29,7.34,82400.0,7.35,7.38,7.29,7.34,82400.0
2009-02-26 14:30:00,7.34,7.34,7.23,7.26,107400.0,7.34,7.34,7.23,7.26,107400.0
2009-02-26 15:00:00,7.25,7.26,7.18,7.2,127600.0,7.25,7.26,7.18,7.2,127600.0
2009-02-26 15:30:00,7.2,7.28,7.2,7.21,196800.0,7.2,7.28,7.2,7.21,196800.0
2009-02-27 09:30:00,7.15,7.15,6.91,7.05,104200.0,7.15,7.15,6.91,7.05,104200.0
2009-02-27 10:00:00,7.05,7.12,7.0,7.04,85800.0,7.05,7.12,7.0,7.04,85800.0
2009-02-27 10:30:00,7.04,7.18,7.04,7.11,112000.0,7.04,7.18,7.04,7.11,112000.0
2009-02-27 11:00:00,7.13,7.16,7.01,7.04,105600.0,7.13,7.16,7.01,7.04,105600.0
2009-02-27 11:30:00,7.05,7.08,7.0,7.07,212800.0,7.05,7.08,7.0,7.07,212800.0
2009-02-27 12:00:00,7.07,7.18,7.07,7.17,130000.0,7.07,7.18,7.07,7.17,130000.0
2009-02-27 12:30:00,7.17,7.18,7.12,7.18,81200.0,7.17,7.18,7.12,7.18,81200.0
2009-02-27 13:00:00,7.18,7.24,7.17,7.21,70000.0,7.18,7.24,7.17,7.21,70000.0
2009-02-27 13:30:00,7.2,7.27,7.15,7.25,155600.0,7.2,7.27,7.15,7.25,155600.0
2009-02-27 14:00:00,7.24,7.3,7.15,7.15,144000.0,7.24,7.3,7.15,7.15,144000.0
2009-02-27 14:30:00,7.16,7.18,7.13,7.14,184200.0,7.16,7.18,7.13,7.14,184200.0
2009-02-27 15:00:00,7.15,7.15,7.02,7.04,176000.0,7.15,7.15,7.02,7.04,176000.0
2009-02-27 15:30:00,7.03,7.11,7.03,7.05,364200.0,7.03,7.11,7.03,7.05,364200.0
2009-03-02 09:30:00,6.92,7.0,6.64,6.73,210600.0,6.92,7.0,6.64,6.73,210600.0
2009-03-02 10:00:00,6.73,6.73,6.56,6.62,172400.0,6.73,6.73,6.56,6.62,172400.0
2009-03-02 10:30:00,6.62,6.62,6.5,6.53,160200.0,6.62,6.62,6.5,6.53,160200.0
2009-03-02 11:00:00,6.53,6.54,6.4,6.41,292200.0,6.53,6.54,6.4,6.41,292200.0
2009-03-02 11:30:00,6.41,6.46,6.39,6.39,132000.0,6.41,6.46,6.39,6.39,132000.0
2009-03-02 12:00:00,6.39,6.4,6.33,6.37,224000.0,6.39,6.4,6.33,6.37,224000.0
2009-03-02 12:30:00,6.37,6.38,6.29,6.3,348400.0,6.37,6.38,6.29,6.3,348400.0
2009-03-02 13:00:00,6.3,6.31,6.29,6.3,239600.0,6.3,6.31,6.29,6.3,239600.0
2009-03-02 13:30:00,6.29,6.31,6.24,6.29,333200.0,6.29,6.31,6.24,6.29,333200.0
2009-03-02 14:00:00,6.29,6.31,6.24,6.26,302200.0,6.29,6.31,6.24,6.26,302200.0
2009-03-02 14:30:00,6.26,6.33,6.26,6.28,247600.0,6.26,6.33,6.26,6.28,247600.0
2009-03-02 15:00:00,6.28,6.29,6.19,6.24,315600.0,6.28,6.29,6.19,6.24,315600.0
2009-03-02 15:30:00,6.25,6.25,6.19,6.2,956000.0,6.25,6.25,6.19,6.2,956000.0
2009-03-03 09:30:00,6.29,6.31,6.18,6.28,189200.0,6.29,6.31,6.18,6.28,189200.0
2009-03-03 10:00:00,6.28,6.28,6.18,6.23,562000.0,6.28,6.28,6.18,6.23,562000.0
2009-03-03 10:30:00,6.22,6.31,6.21,6.25,354000.0,6.22,6.31,6.21,6.25,354000.0
2009-03-03 11:00:00,6.25,6.27,6.11,6.16,462000.0,6.25,6.27,6.11,6.16,462000.0
2009-03-03 11:30:00,6.16,6.17,6.08,6.12,363400.0,6.16,6.17,6.08,6.12,363400.0
2009-03-03 12:00:00,6.12,6.18,6.12,6.17,356200.0,6.12,6.18,6.12,6.17,356200.0
2009-03-03 12:30:00,6.17,6.23,6.17,6.21,112400.0,6.17,6.23,6.17,6.21,112400.0
2009-03-03 13:00:00,6.21,6.25,6.19,6.22,186600.0,6.21,6.25,6.19,6.22,186600.0
2009-03-03 13:30:00,6.22,6.26,6.21,6.26,167600.0,6.22,6.26,6.21,6.26,167600.0
2009-03-03 14:00:00,6.25,6.27,6.2,6.24,326800.0,6.25,6.27,6.2,6.24,326800.0
2009-03-03 14:30:00,6.24,6.27,6.21,6.23,414000.0,6.24,6.27,6.21,6.23,414000.0
2009-03-03 15:00:00,6.23,6.23,6.15,6.17,442400.0,6.23,6.23,6.15,6.17,442400.0
2009-03-03 15:30:00,6.17,6.18,6.14,6.16,430400.0,6.17,6.18,6.14,6.16,430400.0
2009-03-04 09:30:00,6.2,6.4,6.2,6.34,87200.0,6.2,6.4,6.2,6.34,87200.0
2009-03-04 10:00:00,6.34,6.39,6.32,6.36,84800.0,6.34,6.39,6.32,6.36,84800.0
2009-03-04 10:30:00,6.36,6.51,6.36,6.5,166000.0,6.36,6.51,6.36,6.5,166000.0
2009-03-04 11:00:00,6.5,6.62,6.49,6.61,170000.0,6.5,6.62,6.49,6.61,170000.0
2009-03-04 11:30:00,6.62,6.68,6.61,6.68,221200.0,6.62,6.68,6.61,6.68,221200.0
2009-03-04 12:00:00,6.68,6.68,6.58,6.64,140400.0,6.68,6.68,6.58,6.64,140400.0
2009-03-04 12:30:00,6.64,6.67,6.59,6.6,127200.0,6.64,6.67,6.59,6.6,127200.0
2009-03-04 13:00:00,6.6,6.64,6.57,6.62,146600.0,6.6,6.64,6.57,6.62,146600.0
2009-03-04 13:30:00,6.62,6.66,6.59,6.65,143600.0,6.62,6.66,6.59,6.65,143600.0
2009-03-04 14:00:00,6.65,6.68,6.62,6.68,172200.0,6.65,6.68,6.62,6.68,172200.0
2009-03-04 14:30:00,6.68,6.8,6.67,6.8,258000.0,6.68,6.8,6.67,6.8,258000.0
2009-03-04 15:00:00,6.79,6.83,6.77,6.82,216000.0,6.79,6.83,6.77,6.82,216000.0
2009-03-04 15:30:00,6.82,6.82,6.72,6.72,548200.0,6.82,6.82,6.72,6.72,548200.0
2009-03-05 09:30:00,6.56,6.64,6.51,6.52,64600.0,6.56,6.64,6.51,6.52,64600.0
2009-03-05 10:00:00,6.51,6.54,6.42,6.43,83000.0,6.51,6.54,6.42,6.43,83000.0
2009-03-05 10:30:00,6.43,6.47,6.39,6.39,82600.0,6.43,6.47,6.39,6.39,82600.0
2009-03-05 11:00:00,6.39,6.42,6.3,6.3,81800.0,6.39,6.42,6.3,6.3,81800.0
2009-03-05 11:30:00,6.3,6.36,6.28,6.3,48600.0,6.3,6.36,6.28,6.3,48600.0
2009-03-05 12:00:00,6.3,6.34,6.28,6.34,52400.0,6.3,6.34,6.28,6.34,52400.0
2009-03-05 12:30:00,6.34,6.37,6.29,6.3,71600.0,6.34,6.37,6.29,6.3,71600.0
2009-03-05 13:00:00,6.29,6.33,6.29,6.31,78600.0,6.29,6.33,6.29,6.31,78600.0
2009-03-05 13:30:00,6.3,6.31,6.28,6.3,53200.0,6.3,6.31,6.28,6.3,53200.0
2009-03-05 14:00:00,6.29,6.31,6.28,6.28,78200.0,6.29,6.31,6.28,6.28,78200.0
2009-03-05 14:30:00,6.28,6.31,6.27,6.28,124600.0,6.28,6.31,6.27,6.28,124600.0
2009-03-05 15:00:00,6.28,6.34,6.26,6.28,137800.0,6.28,6.34,6.26,6.28,137800.0
2009-03-05 15:30:00,6.28,6.28,6.22,6.25,319200.0,6.28,6.28,6.22,6.25,319200.0
2009-03-06 09:30:00,6.34,6.36,6.22,6.24,131400.0,6.34,6.36,6.22,6.24,131400.0
2009-03-06 10:00:00,6.24,6.26,6.16,6.22,94800.0,6.24,6.26,6.16,6.22,94800.0
2009-03-06 10:30:00,6.2,6.23,6.1,6.14,147600.0,6.2,6.23,6.1,6.14,147600.0
2009-03-06 11:00:00,6.12,6.14,6.08,6.13,96800.0,6.12,6.14,6.08,6.13,96800.0
2009-03-06 11:30:00,6.13,6.14,6.09,6.11,67800.0,6.13,6.14,6.09,6.11,67800.0
2009-03-06 12:00:00,6.11,6.16,6.11,6.14,47000.0,6.11,6.16,6.11,6.14,47000.0
2009-03-06 12:30:00,6.13,6.14,6.05,6.09,98000.0,6.13,6.14,6.05,6.09,98000.0
2009-03-06 13:00:00,6.09,6.09,6.04,6.04,127200.0,6.09,6.09,6.04,6.04,127200.0
2009-03-06 13:30:00,6.04,6.05,6.01,6.02,102000.0,6.04,6.05,6.01,6.02,102000.0
2009-03-06 14:00:00,6.02,6.08,6.02,6.04,162600.0,6.02,6.08,6.02,6.04,162600.0
2009-03-06 14:30:00,6.04,6.04,6.0,6.01,188600.0,6.04,6.04,6.0,6.01,188600.0
2009-03-06 15:00:00,6.01,6.03,5.98,6.02,218800.0,6.01,6.03,5.98,6.02,218800.0
2009-03-06 15:30:00,6.03,6.22,6.02,6.22,903200.0,6.03,6.22,6.02,6.22,903200.0
2009-03-09 09:30:00,6.13,6.33,6.05,6.27,84200.0,6.13,6.33,6.05,6.27,84200.0
2009-03-09 10:00:00,6.27,6.38,6.27,6.3,82600.0,6.27,6.38,6.27,6.3,82600.0
2009-03-09 10:30:00,6.3,6.32,6.18,6.18,284200.0,6.3,6.32,6.18,6.18,284200.0
2009-03-09 11:00:00,6.18,6.22,6.14,6.22,195000.0,6.18,6.22,6.14,6.22,195000.0
2009-03-09 11:30:00,6.22,6.24,6.16,6.18,148600.0,6.22,6.24,6.16,6.18,148600.0
2009-03-09 12:00:00,6.18,6.23,6.13,6.22,194200.0,6.18,6.23,6.13,6.22,194200.0
2009-03-09 12:30:00,6.22,6.22,6.13,6.17,90000.0,6.22,6.22,6.13,6.17,90000.0
2009-03-09 13:00:00,6.17,6.17,6.09,6.13,213400.0,6.17,6.17,6.09,6.13,213400.0
2009-03-09 13:30:00,6.13,6.17,6.11,6.14,132200.0,6.13,6.17,6.11,6.14,132200.0
2009-03-09 14:00:00,6.15,6.2,6.13,6.14,119400.0,6.15,6.2,6.13,6.14,119400.0
2009-03-09 14:30:00,6.14,6.16,6.12,6.14,125400.0,6.14,6.16,6.12,6.14,125400.0
2009-03-09 15:00:00,6.14,6.14,6.03,6.07,184000.0,6.14,6.14,6.03,6.07,184000.0
2009-03-09 15:30:00,6.06,6.1,6.04,6.05,382400.0,6.06,6.1,6.04,6.05,382400.0
2009-03-10 09:30:00,6.18,6.42,6.09,6.4,99400.0,6.18,6.42,6.09,6.4,99400.0
2009-03-10 10:00:00,6.4,6.56,6.4,6.52,119200.0,6.4,6.56,6.4,6.52,119200.0
2009-03-10 10:30:00,6.52,6.59,6.52,6.55,151000.0,6.52,6.59,6.52,6.55,151000.0
2009-03-10 11:00:00,6.55,6.64,6.54,6.62,146600.0,6.55,6.64,6.54,6.62,146600.0
2009-03-10 11:30:00,6.62,6.68,6.6,6.68,97800.0,6.62,6.68,6.6,6.68,97800.0
2009-03-10 12:00:00,6.68,6.73,6.67,6.7,100200.0,6.68,6.73,6.67,6.7,100200.0
2009-03-10 12:30:00,6.7,6.7,6.67,6.67,41200.0,6.7,6.7,6.67,6.67,41200.0
2009-03-10 13:00:00,6.67,6.68,6.65,6.65,69400.0,6.67,6.68,6.65,6.65,69400.0
2009-03-10 13:30:00,6.65,6.67,6.64,6.64,57600.0,6.65,6.67,6.64,6.64,57600.0
2009-03-10 14:00:00,6.64,6.65,6.62,6.62,79200.0,6.64,6.65,6.62,6.62,79200.0
2009-03-10 14:30:00,6.62,6.66,6.59,6.63,145600.0,6.62,6.66,6.59,6.63,145600.0
2009-03-10 15:00:00,6.63,6.68,6.6,6.67,423800.0,6.63,6.68,6.6,6.67,423800.0
2009-03-10 15:30:00,6.68,6.73,6.65,6.71,365000.0,6.68,6.73,6.65,6.71,365000.0
2009-03-11 09:30:00,6.74,6.91,6.66,6.91,52600.0,6.74,6.91,6.66,6.91,52600.0
2009-03-11 10:00:00,6.92,6.93,6.84,6.91,49200.0,6.92,6.93,6.84,6.91,49200.0
2009-03-11 10:30:00,6.91,6.91,6.82,6.82,94400.0,6.91,6.91,6.82,6.82,94400.0
2009-03-11 11:00:00,6.82,6.84,6.79,6.79,63600.0,6.82,6.84,6.79,6.79,63600.0
2009-03-11 11:30:00,6.79,6.84,6.79,6.79,83000.0,6.79,6.84,6.79,6.79,83000.0
2009-03-11 12:00:00,6.8,6.8,6.76,6.76,51400.0,6.8,6.8,6.76,6.76,51400.0
2009-03-11 12:30:00,6.76,6.77,6.75,6.75,54600.0,6.76,6.77,6.75,6.75,54600.0
2009-03-11 13:00:00,6.76,6.77,6.74,6.75,84600.0,6.76,6.77,6.74,6.75,84600.0
2009-03-11 13:30:00,6.75,6.76,6.72,6.72,101400.0,6.75,6.76,6.72,6.72,101400.0
2009-03-11 14:00:00,6.73,6.74,6.66,6.67,193800.0,6.73,6.74,6.66,6.67,193800.0
2009-03-11 14:30:00,6.67,6.72,6.67,6.69,151200.0,6.67,6.72,6.67,6.69,151200.0
2009-03-11 15:00:00,6.68,6.76,6.68,6.74,163200.0,6.68,6.76,6.68,6.74,163200.0
2009-03-11 15:30:00,6.74,6.77,6.72,6.73,281400.0,6.74,6.77,6.72,6.73,281400.0
2009-03-12 09:30:00,6.75,6.86,6.62,6.63,43600.0,6.75,6.86,6.62,6.63,43600.0
2009-03-12 10:00:00,6.63,6.68,6.63,6.68,136000.0,6.63,6.68,6.63,6.68,136000.0
2009-03-12 10:30:00,6.7,6.75,6.7,6.74,160000.0,6.7,6.75,6.7,6.74,160000.0
2009-03-12 11:00:00,6.73,6.78,6.73,6.75,78400.0,6.73,6.78,6.73,6.75,78400.0
2009-03-12 11:30:00,6.75,6.82,6.75,6.78,88400.0,6.75,6.82,6.75,6.78,88400.0
2009-03-12 12:00:00,6.78,6.83,6.76,6.79,77400.0,6.78,6.83,6.76,6.79,77400.0
2009-03-12 12:30:00,6.79,6.87,6.79,6.85,83000.0,6.79,6.87,6.79,6.85,83000.0
2009-03-12 13:00:00,6.85,6.88,6.84,6.84,105600.0,6.85,6.88,6.84,6.84,105600.0
2009-03-12 13:30:00,6.84,6.93,6.84,6.93,110800.0,6.84,6.93,6.84,6.93,110800.0
2009-03-12 14:00:00,6.93,6.98,6.88,6.95,180200.0,6.93,6.98,6.88,6.95,180200.0
2009-03-12 14:30:00,6.95,7.01,6.91,6.96,134200.0,6.95,7.01,6.91,6.96,134200.0
2009-03-12 15:00:00,6.96,7.06,6.95,7.04,245800.0,6.96,7.06,6.95,7.04,245800.0
2009-03-12 15:30:00,7.04,7.11,7.04,7.11,417800.0,7.04,7.11,7.04,7.11,417800.0
2009-03-13 09:30:00,7.12,7.2,7.02,7.17,71600.0,7.12,7.2,7.02,7.17,71600.0
2009-03-13 10:00:00,7.18,7.24,7.15,7.17,55200.0,7.18,7.24,7.15,7.17,55200.0
2009-03-13 10:30:00,7.17,7.24,7.14,7.15,110200.0,7.17,7.24,7.14,7.15,110200.0
2009-03-13 11:00:00,7.15,7.18,7.11,7.12,89000.0,7.15,7.18,7.11,7.12,89000.0
2009-03-13 11:30:00,7.11,7.11,7.01,7.04,75200.0,7.11,7.11,7.01,7.04,75200.0
2009-03-13 12:00:00,7.04,7.04,7.0,7.03,24600.0,7.04,7.04,7.0,7.03,24600.0
2009-03-13 12:30:00,7.02,7.07,7.02,7.05,62600.0,7.02,7.07,7.02,7.05,62600.0
2009-03-13 13:00:00,7.05,7.07,7.03,7.06,26800.0,7.05,7.07,7.03,7.06,26800.0
2009-03-13 13:30:00,7.07,7.09,7.04,7.09,49200.0,7.07,7.09,7.04,7.09,49200.0
2009-03-13 14:00:00,7.09,7.1,7.04,7.05,60400.0,7.09,7.1,7.04,7.05,60400.0
2009-03-13 14:30:00,7.05,7.09,7.04,7.06,70200.0,7.05,7.09,7.04,7.06,70200.0
2009-03-13 15:00:00,7.06,7.12,7.06,7.12,71400.0,7.06,7.12,7.06,7.12,71400.0
2009-03-13 15:30:00,7.12,7.14,7.11,7.12,229400.0,7.12,7.14,7.11,7.12,229400.0
2009-03-16 09:30:00,7.13,7.16,7.01,7.09,93600.0,7.13,7.16,7.01,7.09,93600.0
2009-03-16 10:00:00,7.09,7.11,6.99,6.99,66600.0,7.09,7.11,6.99,6.99,66600.0
2009-03-16 10:30:00,6.99,7.07,6.98,7.04,62600.0,6.99,7.07,6.98,7.04,62600.0
2009-03-16 11:00:00,7.04,7.07,7.03,7.05,100200.0,7.04,7.07,7.03,7.05,100200.0
2009-03-16 11:30:00,7.05,7.06,7.03,7.03,73800.0,7.05,7.06,7.03,7.03,73800.0
2009-03-16 12:00:00,7.03,7.05,7.01,7.03,136800.0,7.03,7.05,7.01,7.03,136800.0
2009-03-16 12:30:00,7.03,7.05,7.01,7.04,202400.0,7.03,7.05,7.01,7.04,202400.0
2009-03-16 13:00:00,7.03,7.04,6.99,6.99,87000.0,7.03,7.04,6.99,6.99,87000.0
2009-03-16 13:30:00,7.0,7.01,6.97,6.98,184000.0,7.0,7.01,6.97,6.98,184000.0
2009-03-16 14:00:00,6.98,6.98,6.93,6.94,154400.0,6.98,6.98,6.93,6.94,154400.0
2009-03-16 14:30:00,6.94,6.97,6.89,6.9,139600.0,6.94,6.97,6.89,6.9,139600.0
2009-03-16 15:00:00,6.9,6.91,6.8,6.84,219200.0,6.9,6.91,6.8,6.84,219200.0
2009-03-16 15:30:00,6.84,6.86,6.78,6.8,370200.0,6.84,6.86,6.78,6.8,370200.0
2009-03-17 09:30:00,6.82,6.92,6.74,6.75,83200.0,6.82,6.92,6.74,6.75,83200.0
2009-03-17 10:00:00,6.75,6.8,6.72,6.77,160000.0,6.75,6.8,6.72,6.77,160000.0
2009-03-17 10:30:00,6.76,7.01,6.75,6.97,232200.0,6.76,7.01,6.75,6.97,232200.0
2009-03-17 11:00:00,6.97,7.03,6.91,7.03,160400.0,6.97,7.03,6.91,7.03,160400.0
2009-03-17 11:30:00,7.03,7.06,7.0,7.06,77200.0,7.03,7.06,7.0,7.06,77200.0
2009-03-17 12:00:00,7.06,7.13,7.06,7.12,140400.0,7.06,7.13,7.06,7.12,140400.0
2009-03-17 12:30:00,7.12,7.17,7.11,7.17,98000.0,7.12,7.17,7.11,7.17,98000.0
2009-03-17 13:00:00,7.17,7.18,7.15,7.17,107800.0,7.17,7.18,7.15,7.17,107800.0
2009-03-17 13:30:00,7.17,7.18,7.14,7.14,71200.0,7.17,7.18,7.14,7.14,71200.0
2009-03-17 14:00:00,7.14,7.14,7.1,7.12,153000.0,7.14,7.14,7.1,7.12,153000.0
2009-03-17 14:30:00,7.12,7.17,7.11,7.16,111200.0,7.12,7.17,7.11,7.16,111200.0
2009-03-17 15:00:00,7.15,7.25,7.14,7.24,252200.0,7.15,7.25,7.14,7.24,252200.0
2009-03-17 15:30:00,7.24,7.27,7.18,7.27,272000.0,7.24,7.27,7.18,7.27,272000.0
2009-03-18 09:30:00,7.23,7.35,7.21,7.35,91000.0,7.23,7.35,7.21,7.35,91000.0
2009-03-18 10:00:00,7.35,7.4,7.27,7.27,89400.0,7.35,7.4,7.27,7.27,89400.0
2009-03-18 10:30:00,7.27,7.31,7.22,7.3,91600.0,7.27,7.31,7.22,7.3,91600.0
2009-03-18 11:00:00,7.3,7.32,7.26,7.26,42800.0,7.3,7.32,7.26,7.26,42800.0
2009-03-18 11:30:00,7.26,7.31,7.25,7.3,77800.0,7.26,7.31,7.25,7.3,77800.0
2009-03-18 12:00:00,7.32,7.35,7.32,7.35,33600.0,7.32,7.35,7.32,7.35,33600.0
2009-03-18 12:30:00,7.35,7.42,7.32,7.41,81200.0,7.35,7.42,7.32,7.41,81200.0
2009-03-18 13:00:00,7.4,7.4,7.36,7.37,38600.0,7.4,7.4,7.36,7.37,38600.0
2009-03-18 13:30:00,7.38,7.4,7.36,7.39,53800.0,7.38,7.4,7.36,7.39,53800.0
2009-03-18 14:00:00,7.39,7.58,7.39,7.55,132400.0,7.39,7.58,7.39,7.55,132400.0
2009-03-18 14:30:00,7.54,7.7,7.5,7.63,274000.0,7.54,7.7,7.5,7.63,274000.0
2009-03-18 15:00:00,7.63,7.64,7.48,7.5,204200.0,7.63,7.64,7.48,7.5,204200.0
2009-03-18 15:30:00,7.5,7.59,7.46,7.59,360800.0,7.5,7.59,7.46,7.59,360800.0
2009-03-19 09:30:00,7.67,7.7,7.59,7.67,76600.0,7.67,7.7,7.59,7.67,76600.0
2009-03-19 10:00:00,7.67,7.68,7.6,7.66,66400.0,7.67,7.68,7.6,7.66,66400.0
2009-03-19 10:30:00,7.66,7.72,7.64,7.65,262800.0,7.66,7.72,7.64,7.65,262800.0
2009-03-19 11:00:00,7.67,7.68,7.61,7.63,55600.0,7.67,7.68,7.61,7.63,55600.0
2009-03-19 11:30:00,7.62,7.67,7.62,7.66,54400.0,7.62,7.67,7.62,7.66,54400.0
2009-03-19 12:00:00,7.67,7.68,7.64,7.68,49400.0,7.67,7.68,7.64,7.68,49400.0
2009-03-19 12:30:00,7.68,7.71,7.64,7.65,58800.0,7.68,7.71,7.64,7.65,58800.0
2009-03-19 13:00:00,7.65,7.67,7.61,7.67,102800.0,7.65,7.67,7.61,7.67,102800.0
2009-03-19 13:30:00,7.67,7.73,7.66,7.72,71800.0,7.67,7.73,7.66,7.72,71800.0
2009-03-19 14:00:00,7.71,7.74,7.68,7.7,53400.0,7.71,7.74,7.68,7.7,53400.0
2009-03-19 14:30:00,7.71,7.72,7.66,7.68,80400.0,7.71,7.72,7.66,7.68,80400.0
2009-03-19 15:00:00,7.68,7.74,7.68,7.71,126800.0,7.68,7.74,7.68,7.71,126800.0
2009-03-19 15:30:00,7.72,7.74,7.7,7.72,358200.0,7.72,7.74,7.7,7.72,358200.0
2009-03-20 09:30:00,7.76,7.8,7.68,7.72,260200.0,7.76,7.8,7.68,7.72,260200.0
2009-03-20 10:00:00,7.71,7.74,7.64,7.67,56600.0,7.71,7.74,7.64,7.67,56600.0
2009-03-20 10:30:00,7.68,7.69,7.55,7.57,185000.0,7.68,7.69,7.55,7.57,185000.0
2009-03-20 11:00:00,7.57,7.57,7.45,7.45,61400.0,7.57,7.57,7.45,7.45,61400.0
2009-03-20 11:30:00,7.45,7.45,7.4,7.41,71800.0,7.45,7.45,7.4,7.41,71800.0
2009-03-20 12:00:00,7.41,7.45,7.4,7.44,67600.0,7.41,7.45,7.4,7.44,67600.0
2009-03-20 12:30:00,7.45,7.5,7.45,7.47,88600.0,7.45,7.5,7.45,7.47,88600.0
2009-03-20 13:00:00,7.47,7.47,7.37,7.37,73800.0,7.47,7.47,7.37,7.37,73800.0
2009-03-20 13:30:00,7.37,7.41,7.36,7.37,91800.0,7.37,7.41,7.36,7.37,91800.0
2009-03-20 14:00:00,7.36,7.39,7.33,7.39,84000.0,7.36,7.39,7.33,7.39,84000.0
2009-03-20 14:30:00,7.39,7.43,7.37,7.43,94600.0,7.39,7.43,7.37,7.43,94600.0
2009-03-20 15:00:00,7.43,7.5,7.43,7.46,136400.0,7.43,7.5,7.43,7.46,136400.0
2009-03-20 15:30:00,7.46,7.51,7.44,7.45,206800.0,7.46,7.51,7.44,7.45,206800.0
2009-03-23 09:30:00,7.65,7.75,7.56,7.58,97600.0,7.65,7.75,7.56,7.58,97600.0
2009-03-23 10:00:00,7.58,7.63,7.53,7.54,171400.0,7.58,7.63,7.53,7.54,171400.0
2009-03-23 10:30:00,7.55,7.58,7.52,7.56,133000.0,7.55,7.58,7.52,7.56,133000.0
2009-03-23 11:00:00,7.56,7.56,7.52,7.55,140200.0,7.56,7.56,7.52,7.55,140200.0
2009-03-23 11:30:00,7.55,7.59,7.53,7.58,157600.0,7.55,7.59,7.53,7.58,157600.0
2009-03-23 12:00:00,7.59,7.6,7.55,7.55,112000.0,7.59,7.6,7.55,7.55,112000.0
2009-03-23 12:30:00,7.55,7.55,7.55,7.55,32400.0,7.55,7.55,7.55,7.55,32400.0
2009-03-23 13:00:00,7.55,7.55,7.52,7.53,79400.0,7.55,7.55,7.52,7.53,79400.0
2009-03-23 13:30:00,7.53,7.53,7.5,7.52,64200.0,7.53,7.53,7.5,7.52,64200.0
2009-03-23 14:00:00,7.52,7.54,7.52,7.54,63600.0,7.52,7.54,7.52,7.54,63600.0
2009-03-23 14:30:00,7.54,7.59,7.53,7.58,196600.0,7.54,7.59,7.53,7.58,196600.0
2009-03-23 15:00:00,7.58,7.68,7.57,7.65,424800.0,7.58,7.68,7.57,7.65,424800.0
2009-03-23 15:30:00,7.65,7.78,7.64,7.78,251400.0,7.65,7.78,7.64,7.78,251400.0
2009-03-24 09:30:00,7.63,7.75,7.56,7.67,115600.0,7.63,7.75,7.56,7.67,115600.0
2009-03-24 10:00:00,7.67,7.72,7.63,7.63,117800.0,7.67,7.72,7.63,7.63,117800.0
2009-03-24 10:30:00,7.63,7.63,7.53,7.54,93400.0,7.63,7.63,7.53,7.54,93400.0
2009-03-24 11:00:00,7.53,7.61,7.53,7.61,75000.0,7.53,7.61,7.53,7.61,75000.0
2009-03-24 11:30:00,7.61,7.61,7.59,7.6,54000.0,7.61,7.61,7.59,7.6,54000.0
2009-03-24 12:00:00,7.6,7.6,7.59,7.6,47400.0,7.6,7.6,7.59,7.6,47400.0
2009-03-24 12:30:00,7.6,7.66,7.6,7.66,64400.0,7.6,7.66,7.6,7.66,64400.0
2009-03-24 13:00:00,7.66,7.72,7.64,7.71,107200.0,7.66,7.72,7.64,7.71,107200.0
2009-03-24 13:30:00,7.71,7.72,7.65,7.66,131400.0,7.71,7.72,7.65,7.66,131400.0
2009-03-24 14:00:00,7.66,7.68,7.62,7.63,287600.0,7.66,7.68,7.62,7.63,287600.0
2009-03-24 14:30:00,7.63,7.64,7.56,7.56,170200.0,7.63,7.64,7.56,7.56,170200.0
2009-03-24 15:00:00,7.56,7.56,7.52,7.54,195400.0,7.56,7.56,7.52,7.54,195400.0
2009-03-24 15:30:00,7.54,7.56,7.48,7.49,289400.0,7.54,7.56,7.48,7.49,289400.0
2009-03-25 09:30:00,7.54,7.58,7.49,7.58,91200.0,7.54,7.58,7.49,7.58,91200.0
2009-03-25 10:00:00,7.58,7.69,7.57,7.64,195200.0,7.58,7.69,7.57,7.64,195200.0
2009-03-25 10:30:00,7.64,7.68,7.64,7.64,111000.0,7.64,7.68,7.64,7.64,111000.0
2009-03-25 11:00:00,7.62,7.67,7.62,7.64,32600.0,7.62,7.67,7.62,7.64,32600.0
2009-03-25 11:30:00,7.63,7.65,7.63,7.63,46600.0,7.63,7.65,7.63,7.63,46600.0
2009-03-25 12:00:00,7.64,7.67,7.61,7.63,48600.0,7.64,7.67,7.61,7.63,48600.0
2009-03-25 12:30:00,7.63,7.64,7.63,7.63,43800.0,7.63,7.64,7.63,7.63,43800.0
2009-03-25 13:00:00,7.63,7.63,7.52,7.53,95600.0,7.63,7.63,7.52,7.53,95600.0
2009-03-25 13:30:00,7.53,7.53,7.45,7.46,62400.0,7.53,7.53,7.45,7.46,62400.0
2009-03-25 14:00:00,7.46,7.46,7.34,7.39,145200.0,7.46,7.46,7.34,7.39,145200.0
2009-03-25 14:30:00,7.39,7.41,7.32,7.34,183400.0,7.39,7.41,7.32,7.34,183400.0
2009-03-25 15:00:00,7.34,7.45,7.32,7.45,192600.0,7.34,7.45,7.32,7.45,192600.0
2009-03-25 15:30:00,7.44,7.58,7.44,7.56,249800.0,7.44,7.58,7.44,7.56,249800.0
2009-03-26 09:30:00,7.68,7.95,7.68,7.84,87000.0,7.68,7.95,7.68,7.84,87000.0
2009-03-26 10:00:00,7.85,7.92,7.8,7.83,100600.0,7.85,7.92,7.8,7.83,100600.0
2009-03-26 10:30:00,7.83,7.87,7.78,7.83,95200.0,7.83,7.87,7.78,7.83,95200.0
2009-03-26 11:00:00,7.84,7.94,7.83,7.9,81000.0,7.84,7.94,7.83,7.9,81000.0
2009-03-26 11:30:00,7.9,7.96,7.89,7.93,68400.0,7.9,7.96,7.89,7.93,68400.0
2009-03-26 12:00:00,7.94,8.0,7.94,8.0,69200.0,7.94,8.0,7.94,8.0,69200.0
2009-03-26 12:30:00,8.0,8.04,7.98,8.03,88000.0,8.0,8.04,7.98,8.03,88000.0
2009-03-26 13:00:00,8.03,8.15,8.03,8.13,128200.0,8.03,8.15,8.03,8.13,128200.0
2009-03-26 13:30:00,8.12,8.13,8.02,8.03,110000.0,8.12,8.13,8.02,8.03,110000.0
2009-03-26 14:00:00,8.02,8.08,7.99,7.99,109600.0,8.02,8.08,7.99,7.99,109600.0
2009-03-26 14:30:00,7.99,8.0,7.92,7.92,112200.0,7.99,8.0,7.92,7.92,112200.0
2009-03-26 15:00:00,7.92,8.0,7.91,8.0,84200.0,7.92,8.0,7.91,8.0,84200.0
2009-03-26 15:30:00,8.0,8.1,7.97,8.1,370000.0,8.0,8.1,7.97,8.1,370000.0
2009-03-27 09:30:00,8.1,8.11,7.99,8.04,97000.0,8.1,8.11,7.99,8.04,97000.0
2009-03-27 10:00:00,8.02,8.06,7.95,7.95,39600.0,8.02,8.06,7.95,7.95,39600.0
2009-03-27 10:30:00,7.95,8.0,7.93,7.97,57000.0,7.95,8.0,7.93,7.97,57000.0
2009-03-27 11:00:00,7.97,8.01,7.96,8.0,72200.0,7.97,8.01,7.96,8.0,72200.0
2009-03-27 11:30:00,8.0,8.02,7.98,8.0,83000.0,8.0,8.02,7.98,8.0,83000.0
2009-03-27 12:00:00,7.99,8.01,7.96,7.98,36000.0,7.99,8.01,7.96,7.98,36000.0
2009-03-27 12:30:00,7.98,8.01,7.92,7.92,60800.0,7.98,8.01,7.92,7.92,60800.0
2009-03-27 13:00:00,7.92,7.92,7.88,7.89,51400.0,7.92,7.92,7.88,7.89,51400.0
2009-03-27 13:30:00,7.89,7.94,7.84,7.85,40000.0,7.89,7.94,7.84,7.85,40000.0
2009-03-27 14:00:00,7.86,7.94,7.84,7.93,58000.0,7.86,7.94,7.84,7.93,58000.0
2009-03-27 14:30:00,7.92,7.93,7.88,7.9,136400.0,7.92,7.93,7.88,7.9,136400.0
2009-03-27 15:00:00,7.9,7.94,7.88,7.9,118000.0,7.9,7.94,7.88,7.9,118000.0
2009-03-27 15:30:00,7.9,7.92,7.87,7.87,206800.0,7.9,7.92,7.87,7.87,206800.0
2009-03-30 09:30:00,7.77,7.82,7.42,7.5,77000.0,7.77,7.82,7.42,7.5,77000.0
2009-03-30 10:00:00,7.5,7.51,7.48,7.48,70200.0,7.5,7.51,7.48,7.48,70200.0
2009-03-30 10:30:00,7.48,7.49,7.39,7.49,69400.0,7.48,7.49,7.39,7.49,69400.0
2009-03-30 11:00:00,7.49,7.53,7.48,7.49,70000.0,7.49,7.53,7.48,7.49,70000.0
2009-03-30 11:30:00,7.49,7.5,7.47,7.49,39800.0,7.49,7.5,7.47,7.49,39800.0
2009-03-30 12:00:00,7.49,7.54,7.47,7.53,37200.0,7.49,7.54,7.47,7.53,37200.0
2009-03-30 12:30:00,7.53,7.53,7.48,7.48,40600.0,7.53,7.53,7.48,7.48,40600.0
2009-03-30 13:00:00,7.48,7.51,7.46,7.51,42600.0,7.48,7.51,7.46,7.51,42600.0
2009-03-30 13:30:00,7.51,7.52,7.43,7.43,61200.0,7.51,7.52,7.43,7.43,61200.0
2009-03-30 14:00:00,7.43,7.51,7.43,7.48,67400.0,7.43,7.51,7.43,7.48,67400.0
2009-03-30 14:30:00,7.48,7.48,7.43,7.43,94800.0,7.48,7.48,7.43,7.43,94800.0
2009-03-30 15:00:00,7.43,7.51,7.42,7.5,247000.0,7.43,7.51,7.42,7.5,247000.0
2009-03-30 15:30:00,7.49,7.56,7.49,7.55,189400.0,7.49,7.56,7.49,7.55,189400.0
2009-03-31 09:30:00,7.62,7.85,7.62,7.75,81400.0,7.62,7.85,7.62,7.75,81400.0
2009-03-31 10:00:00,7.74,7.8,7.71,7.75,82000.0,7.74,7.8,7.71,7.75,82000.0
2009-03-31 10:30:00,7.77,7.82,7.73,7.73,63400.0,7.77,7.82,7.73,7.73,63400.0
2009-03-31 11:00:00,7.73,7.75,7.68,7.7,81200.0,7.73,7.75,7.68,7.7,81200.0
2009-03-31 11:30:00,7.71,7.71,7.67,7.67,60000.0,7.71,7.71,7.67,7.67,60000.0
2009-03-31 12:00:00,7.67,7.69,7.65,7.68,45800.0,7.67,7.69,7.65,7.68,45800.0
2009-03-31 12:30:00,7.67,7.74,7.67,7.72,77600.0,7.67,7.74,7.67,7.72,77600.0
2009-03-31 13:00:00,7.72,7.76,7.72,7.75,80000.0,7.72,7.76,7.72,7.75,80000.0
2009-03-31 13:30:00,7.75,7.81,7.75,7.79,73800.0,7.75,7.81,7.75,7.79,73800.0
2009-03-31 14:00:00,7.8,7.82,7.78,7.81,117200.0,7.8,7.82,7.78,7.81,117200.0
2009-03-31 14:30:00,7.82,7.88,7.82,7.86,85400.0,7.82,7.88,7.82,7.86,85400.0
2009-03-31 15:00:00,7.86,7.86,7.76,7.78,133200.0,7.86,7.86,7.76,7.78,133200.0
2009-03-31 15:30:00,7.77,7.77,7.64,7.64,443800.0,7.77,7.77,7.64,7.64,443800.0
2009-04-01 09:30:00,7.56,7.79,7.45,7.51,188400.0,7.56,7.79,7.45,7.51,188400.0
2009-04-01 10:00:00,7.52,7.71,7.52,7.69,192600.0,7.52,7.71,7.52,7.69,192600.0
2009-04-01 10:30:00,7.68,7.73,7.65,7.71,95800.0,7.68,7.73,7.65,7.71,95800.0
2009-04-01 11:00:00,7.72,7.77,7.7,7.76,118600.0,7.72,7.77,7.7,7.76,118600.0
2009-04-01 11:30:00,7.76,7.82,7.76,7.76,89000.0,7.76,7.82,7.76,7.76,89000.0
2009-04-01 12:00:00,7.76,7.85,7.75,7.8,147200.0,7.76,7.85,7.75,7.8,147200.0
2009-04-01 12:30:00,7.8,7.82,7.76,7.76,51600.0,7.8,7.82,7.76,7.76,51600.0
2009-04-01 13:00:00,7.76,7.78,7.74,7.77,54400.0,7.76,7.78,7.74,7.77,54400.0
2009-04-01 13:30:00,7.78,7.81,7.75,7.8,63200.0,7.78,7.81,7.75,7.8,63200.0
2009-04-01 14:00:00,7.8,7.82,7.79,7.82,165400.0,7.8,7.82,7.79,7.82,165400.0
2009-04-01 14:30:00,7.82,7.83,7.77,7.82,178200.0,7.82,7.83,7.77,7.82,178200.0
2009-04-01 15:00:00,7.82,7.83,7.75,7.81,208800.0,7.82,7.83,7.75,7.81,208800.0
2009-04-01 15:30:00,7.81,7.88,7.79,7.86,286200.0,7.81,7.88,7.79,7.86,286200.0
2009-04-02 09:30:00,7.91,8.29,7.91,8.29,367000.0,7.91,8.29,7.91,8.29,367000.0
2009-04-02 10:00:00,8.29,8.36,8.2,8.2,176400.0,8.29,8.36,8.2,8.2,176400.0
2009-04-02 10:30:00,8.19,8.33,8.19,8.33,233800.0,8.19,8.33,8.19,8.33,233800.0
2009-04-02 11:00:00,8.33,8.38,8.31,8.38,162800.0,8.33,8.38,8.31,8.38,162800.0
2009-04-02 11:30:00,8.38,8.4,8.29,8.31,221600.0,8.38,8.4,8.29,8.31,221600.0
2009-04-02 12:00:00,8.31,8.43,8.3,8.43,133800.0,8.31,8.43,8.3,8.43,133800.0
2009-04-02 12:30:00,8.43,8.45,8.41,8.44,142200.0,8.43,8.45,8.41,8.44,142200.0
2009-04-02 13:00:00,8.44,8.44,8.36,8.37,102400.0,8.44,8.44,8.36,8.37,102400.0
2009-04-02 13:30:00,8.37,8.38,8.33,8.34,119400.0,8.37,8.38,8.33,8.34,119400.0
2009-04-02 14:00:00,8.35,8.37,8.34,8.36,102000.0,8.35,8.37,8.34,8.36,102000.0
2009-04-02 14:30:00,8.36,8.42,8.36,8.39,159400.0,8.36,8.42,8.36,8.39,159400.0
2009-04-02 15:00:00,8.39,8.4,8.31,8.35,295800.0,8.39,8.4,8.31,8.35,295800.0
2009-04-02 15:30:00,8.35,8.36,8.28,8.29,327000.0,8.35,8.36,8.28,8.29,327000.0
2009-04-03 09:30:00,8.31,8.31,8.2,8.23,72400.0,8.31,8.31,8.2,8.23,72400.0
2009-04-03 10:00:00,8.23,8.23,8.13,8.21,44000.0,8.23,8.23,8.13,8.21,44000.0
2009-04-03 10:30:00,8.21,8.22,8.18,8.19,40400.0,8.21,8.22,8.18,8.19,40400.0
2009-04-03 11:00:00,8.19,8.2,8.14,8.18,24800.0,8.19,8.2,8.14,8.18,24800.0
2009-04-03 11:30:00,8.18,8.22,8.16,8.22,34000.0,8.18,8.22,8.16,8.22,34000.0
2009-04-03 12:00:00,8.22,8.26,8.22,8.25,43800.0,8.22,8.26,8.22,8.25,43800.0
2009-04-03 12:30:00,8.26,8.26,8.19,8.19,35800.0,8.26,8.26,8.19,8.19,35800.0
2009-04-03 13:00:00,8.2,8.22,8.19,8.22,26800.0,8.2,8.22,8.19,8.22,26800.0
2009-04-03 13:30:00,8.22,8.24,8.2,8.23,249600.0,8.22,8.24,8.2,8.23,249600.0
2009-04-03 14:00:00,8.22,8.28,8.21,8.28,81200.0,8.22,8.28,8.21,8.28,81200.0
2009-04-03 14:30:00,8.27,8.3,8.26,8.28,100400.0,8.27,8.3,8.26,8.28,100400.0
2009-04-03 15:00:00,8.28,8.28,8.16,8.16,300200.0,8.28,8.28,8.16,8.16,300200.0
2009-04-03 15:30:00,8.16,8.28,8.16,8.26,361600.0,8.16,8.28,8.16,8.26,361600.0
2009-04-06 09:30:00,8.2,8.31,8.04,8.07,76800.0,8.2,8.31,8.04,8.07,76800.0
2009-04-06 10:00:00,8.06,8.1,8.02,8.02,70800.0,8.06,8.1,8.02,8.02,70800.0
2009-04-06 10:30:00,8.02,8.04,7.99,8.03,59400.0,8.02,8.04,7.99,8.03,59400.0
2009-04-06 11:00:00,8.03,8.03,7.98,8.01,31600.0,8.03,8.03,7.98,8.01,31600.0
2009-04-06 11:30:00,8.02,8.04,8.0,8.0,38600.0,8.02,8.04,8.0,8.0,38600.0
2009-04-06 12:00:00,8.01,8.02,7.95,7.97,51000.0,8.01,8.02,7.95,7.97,51000.0
2009-04-06 12:30:00,7.97,7.98,7.92,7.96,109000.0,7.97,7.98,7.92,7.96,109000.0
2009-04-06 13:00:00,7.96,7.97,7.9,7.91,96600.0,7.96,7.97,7.9,7.91,96600.0
2009-04-06 13:30:00,7.91,7.95,7.9,7.95,88800.0,7.91,7.95,7.9,7.95,88800.0
2009-04-06 14:00:00,7.95,7.98,7.93,7.96,185400.0,7.95,7.98,7.93,7.96,185400.0
2009-04-06 14:30:00,7.95,8.03,7.91,8.01,142400.0,7.95,8.03,7.91,8.01,142400.0
2009-04-06 15:00:00,8.01,8.06,8.0,8.06,116400.0,8.01,8.06,8.0,8.06,116400.0
2009-04-06 15:30:00,8.05,8.12,8.04,8.11,183200.0,8.05,8.12,8.04,8.11,183200.0
2009-04-07 09:30:00,8.0,8.08,7.86,7.87,36200.0,8.0,8.08,7.86,7.87,36200.0
2009-04-07 10:00:00,7.87,7.87,7.76,7.82,116400.0,7.87,7.87,7.76,7.82,116400.0
2009-04-07 10:30:00,7.83,7.88,7.83,7.85,76000.0,7.83,7.88,7.83,7.85,76000.0
2009-04-07 11:00:00,7.84,7.85,7.78,7.79,56400.0,7.84,7.85,7.78,7.79,56400.0
2009-04-07 11:30:00,7.78,7.8,7.71,7.71,124800.0,7.78,7.8,7.71,7.71,124800.0
2009-04-07 12:00:00,7.72,7.73,7.68,7.7,86600.0,7.72,7.73,7.68,7.7,86600.0
2009-04-07 12:30:00,7.7,7.7,7.68,7.7,32600.0,7.7,7.7,7.68,7.7,32600.0
2009-04-07 13:00:00,7.7,7.71,7.59,7.6,92200.0,7.7,7.71,7.59,7.6,92200.0
2009-04-07 13:30:00,7.6,7.63,7.57,7.61,133000.0,7.6,7.63,7.57,7.61,133000.0
2009-04-07 14:00:00,7.61,7.63,7.61,7.62,67000.0,7.61,7.63,7.61,7.62,67000.0
2009-04-07 14:30:00,7.62,7.68,7.61,7.68,86000.0,7.62,7.68,7.61,7.68,86000.0
2009-04-07 15:00:00,7.67,7.73,7.65,7.67,147800.0,7.67,7.73,7.65,7.67,147800.0
2009-04-07 15:30:00,7.68,7.72,7.63,7.65,416600.0,7.68,7.72,7.63,7.65,416600.0
2009-04-08 09:30:00,7.59,7.81,7.55,7.78,51000.0,7.59,7.81,7.55,7.78,51000.0
2009-04-08 10:00:00,7.79,7.79,7.6,7.6,85800.0,7.79,7.79,7.6,7.6,85800.0
2009-04-08 10:30:00,7.6,7.66,7.58,7.66,71200.0,7.6,7.66,7.58,7.66,71200.0
2009-04-08 11:00:00,7.66,7.73,7.66,7.71,68600.0,7.66,7.73,7.66,7.71,68600.0
2009-04-08 11:30:00,7.71,7.75,7.7,7.71,45600.0,7.71,7.75,7.7,7.71,45600.0
2009-04-08 12:00:00,7.72,7.75,7.68,7.73,41400.0,7.72,7.75,7.68,7.73,41400.0
2009-04-08 12:30:00,7.73,7.8,7.72,7.78,52000.0,7.73,7.8,7.72,7.78,52000.0
2009-04-08 13:00:00,7.78,7.78,7.74,7.74,41400.0,7.78,7.78,7.74,7.74,41400.0
2009-04-08 13:30:00,7.74,7.76,7.72,7.76,26800.0,7.74,7.76,7.72,7.76,26800.0
2009-04-08 14:00:00,7.76,7.78,7.73,7.75,122600.0,7.76,7.78,7.73,7.75,122600.0
2009-04-08 14:30:00,7.74,7.75,7.7,7.72,62400.0,7.74,7.75,7.7,7.72,62400.0
2009-04-08 15:00:00,7.71,7.73,7.68,7.71,68200.0,7.71,7.73,7.68,7.71,68200.0
2009-04-08 15:30:00,7.71,7.77,7.71,7.77,158600.0,7.71,7.77,7.71,7.77,158600.0
2009-04-09 09:30:00,8.0,8.22,7.98,8.2,166400.0,8.0,8.22,7.98,8.2,166400.0
2009-04-09 10:00:00,8.21,8.25,8.18,8.22,140400.0,8.21,8.25,8.18,8.22,140400.0
2009-04-09 10:30:00,8.24,8.29,8.23,8.26,131400.0,8.24,8.29,8.23,8.26,131400.0
2009-04-09 11:00:00,8.26,8.34,8.26,8.31,91000.0,8.26,8.34,8.26,8.31,91000.0
2009-04-09 11:30:00,8.31,8.36,8.29,8.36,73200.0,8.31,8.36,8.29,8.36,73200.0
2009-04-09 12:00:00,8.36,8.37,8.35,8.37,30000.0,8.36,8.37,8.35,8.37,30000.0
2009-04-09 12:30:00,8.37,8.4,8.37,8.4,23400.0,8.37,8.4,8.37,8.4,23400.0
2009-04-09 13:00:00,8.4,8.46,8.4,8.46,68000.0,8.4,8.46,8.4,8.46,68000.0
2009-04-09 13:30:00,8.45,8.46,8.44,8.44,30600.0,8.45,8.46,8.44,8.44,30600.0
2009-04-09 14:00:00,8.43,8.44,8.4,8.42,23200.0,8.43,8.44,8.4,8.42,23200.0
2009-04-09 14:30:00,8.42,8.45,8.41,8.45,65600.0,8.42,8.45,8.41,8.45,65600.0
2009-04-09 15:00:00,8.44,8.45,8.4,8.42,106000.0,8.44,8.45,8.4,8.42,106000.0
2009-04-09 15:30:00,8.42,8.46,8.36,8.42,564200.0,8.42,8.46,8.36,8.42,564200.0
2009-04-13 09:30:00,8.36,8.37,8.13,8.13,42400.0,8.36,8.37,8.13,8.13,42400.0
2009-04-13 10:00:00,8.13,8.19,8.13,8.15,32800.0,8.13,8.19,8.13,8.15,32800.0
2009-04-13 10:30:00,8.15,8.15,8.07,8.08,49200.0,8.15,8.15,8.07,8.08,49200.0
2009-04-13 11:00:00,8.07,8.08,8.05,8.07,59600.0,8.07,8.08,8.05,8.07,59600.0
2009-04-13 11:30:00,8.07,8.08,8.05,8.07,91000.0,8.07,8.08,8.05,8.07,91000.0
2009-04-13 12:00:00,8.07,8.11,8.07,8.07,48800.0,8.07,8.11,8.07,8.07,48800.0
2009-04-13 12:30:00,8.08,8.1,8.08,8.1,51000.0,8.08,8.1,8.08,8.1,51000.0
2009-04-13 13:00:00,8.1,8.11,8.09,8.11,80000.0,8.1,8.11,8.09,8.11,80000.0
2009-04-13 13:30:00,8.11,8.17,8.11,8.17,36200.0,8.11,8.17,8.11,8.17,36200.0
2009-04-13 14:00:00,8.17,8.18,8.15,8.15,51600.0,8.17,8.18,8.15,8.15,51600.0
2009-04-13 14:30:00,8.15,8.18,8.13,8.13,169000.0,8.15,8.18,8.13,8.13,169000.0
2009-04-13 15:00:00,8.12,8.18,8.11,8.18,241200.0,8.12,8.18,8.11,8.18,241200.0
2009-04-13 15:30:00,8.18,8.2,8.14,8.15,269000.0,8.18,8.2,8.14,8.15,269000.0
2009-04-14 09:30:00,8.17,8.17,8.01,8.08,147600.0,8.17,8.17,8.01,8.08,147600.0
2009-04-14 10:00:00,8.08,8.25,8.07,8.24,107800.0,8.08,8.25,8.07,8.24,107800.0
2009-04-14 10:30:00,8.24,8.33,8.24,8.26,87200.0,8.24,8.33,8.24,8.26,87200.0
2009-04-14 11:00:00,8.26,8.27,8.25,8.25,95800.0,8.26,8.27,8.25,8.25,95800.0
2009-04-14 11:30:00,8.25,8.27,8.24,8.25,223800.0,8.25,8.27,8.24,8.25,223800.0
2009-04-14 12:00:00,8.25,8.26,8.25,8.25,96600.0,8.25,8.26,8.25,8.25,96600.0
2009-04-14 12:30:00,8.25,8.27,8.17,8.18,183600.0,8.25,8.27,8.17,8.18,183600.0
2009-04-14 13:00:00,8.18,8.19,8.17,8.19,66200.0,8.18,8.19,8.17,8.19,66200.0
2009-04-14 13:30:00,8.19,8.24,8.19,8.22,174800.0,8.19,8.24,8.19,8.22,174800.0
2009-04-14 14:00:00,8.22,8.26,8.2,8.26,128800.0,8.22,8.26,8.2,8.26,128800.0
2009-04-14 14:30:00,8.26,8.28,8.25,8.28,170400.0,8.26,8.28,8.25,8.28,170400.0
2009-04-14 15:00:00,8.28,8.31,8.26,8.3,209200.0,8.28,8.31,8.26,8.3,209200.0
2009-04-14 15:30:00,8.3,8.31,8.26,8.27,228800.0,8.3,8.31,8.26,8.27,228800.0
2009-04-15 09:30:00,8.29,8.36,8.21,8.31,121200.0,8.29,8.36,8.21,8.31,121200.0
2009-04-15 10:00:00,8.31,8.36,8.26,8.29,82000.0,8.31,8.36,8.26,8.29,82000.0
2009-04-15 10:30:00,8.29,8.3,8.26,8.28,91000.0,8.29,8.3,8.26,8.28,91000.0
2009-04-15 11:00:00,8.28,8.3,8.27,8.29,93200.0,8.28,8.3,8.27,8.29,93200.0
2009-04-15 11:30:00,8.29,8.41,8.29,8.37,146000.0,8.29,8.41,8.29,8.37,146000.0
2009-04-15 12:00:00,8.38,8.38,8.36,8.37,47800.0,8.38,8.38,8.36,8.37,47800.0
2009-04-15 12:30:00,8.37,8.42,8.36,8.42,53800.0,8.37,8.42,8.36,8.42,53800.0
2009-04-15 13:00:00,8.42,8.43,8.37,8.38,118000.0,8.42,8.43,8.37,8.38,118000.0
2009-04-15 13:30:00,8.38,8.39,8.36,8.38,123400.0,8.38,8.39,8.36,8.38,123400.0
2009-04-15 14:00:00,8.38,8.38,8.29,8.29,73400.0,8.38,8.38,8.29,8.29,73400.0
2009-04-15 14:30:00,8.29,8.29,8.22,8.24,253400.0,8.29,8.29,8.22,8.24,253400.0
2009-04-15 15:00:00,8.24,8.31,8.24,8.3,132200.0,8.24,8.31,8.24,8.3,132200.0
2009-04-15 15:30:00,8.3,8.38,8.3,8.37,182200.0,8.3,8.38,8.3,8.37,182200.0
2009-04-16 09:30:00,8.43,8.61,8.38,8.61,99200.0,8.43,8.61,8.38,8.61,99200.0
2009-04-16 10:00:00,8.61,8.61,8.55,8.58,100000.0,8.61,8.61,8.55,8.58,100000.0
2009-04-16 10:30:00,8.58,8.59,8.51,8.52,89400.0,8.58,8.59,8.51,8.52,89400.0
2009-04-16 11:00:00,8.53,8.55,8.53,8.55,39000.0,8.53,8.55,8.53,8.55,39000.0
2009-04-16 11:30:00,8.55,8.61,8.55,8.6,33000.0,8.55,8.61,8.55,8.6,33000.0
2009-04-16 12:00:00,8.59,8.63,8.59,8.6,27000.0,8.59,8.63,8.59,8.6,27000.0
2009-04-16 12:30:00,8.6,8.63,8.6,8.63,37800.0,8.6,8.63,8.6,8.63,37800.0
2009-04-16 13:00:00,8.63,8.65,8.63,8.64,57200.0,8.63,8.65,8.63,8.64,57200.0
2009-04-16 13:30:00,8.64,8.68,8.63,8.68,80000.0,8.64,8.68,8.63,8.68,80000.0
2009-04-16 14:00:00,8.67,8.79,8.67,8.77,167400.0,8.67,8.79,8.67,8.77,167400.0
2009-04-16 14:30:00,8.77,8.97,8.77,8.95,410200.0,8.77,8.97,8.77,8.95,410200.0
2009-04-16 15:00:00,8.94,9.05,8.89,8.92,394600.0,8.94,9.05,8.89,8.92,394600.0
2009-04-16 15:30:00,8.92,8.96,8.88,8.93,564600.0,8.92,8.96,8.88,8.93,564600.0
2009-04-17 09:30:00,8.94,9.03,8.74,8.89,136800.0,8.94,9.03,8.74,8.89,136800.0
2009-04-17 10:00:00,8.9,8.91,8.81,8.9,206000.0,8.9,8.91,8.81,8.9,206000.0
2009-04-17 10:30:00,8.89,8.89,8.83,8.85,404200.0,8.89,8.89,8.83,8.85,404200.0
2009-04-17 11:00:00,8.85,8.93,8.83,8.93,205000.0,8.85,8.93,8.83,8.93,205000.0
2009-04-17 11:30:00,8.93,8.97,8.85,8.96,316800.0,8.93,8.97,8.85,8.96,316800.0
2009-04-17 12:00:00,8.96,8.97,8.92,8.96,82200.0,8.96,8.97,8.92,8.96,82200.0
2009-04-17 12:30:00,8.96,8.97,8.93,8.94,99200.0,8.96,8.97,8.93,8.94,99200.0
2009-04-17 13:00:00,8.93,9.02,8.93,8.99,193600.0,8.93,9.02,8.93,8.99,193600.0
2009-04-17 13:30:00,8.99,8.99,8.93,8.95,200600.0,8.99,8.99,8.93,8.95,200600.0
2009-04-17 14:00:00,8.95,9.0,8.95,8.97,166600.0,8.95,9.0,8.95,8.97,166600.0
2009-04-17 14:30:00,8.98,9.03,8.97,8.97,135400.0,8.98,9.03,8.97,8.97,135400.0
2009-04-17 15:00:00,8.97,9.02,8.97,9.02,142200.0,8.97,9.02,8.97,9.02,142200.0
2009-04-17 15:30:00,9.01,9.03,8.98,9.01,352200.0,9.01,9.03,8.98,9.01,352200.0
2009-04-20 09:30:00,8.81,8.95,8.68,8.7,112000.0,8.81,8.95,8.68,8.7,112000.0
2009-04-20 10:00:00,8.7,8.71,8.63,8.65,156000.0,8.7,8.71,8.63,8.65,156000.0
2009-04-20 10:30:00,8.65,8.66,8.59,8.6,85400.0,8.65,8.66,8.59,8.6,85400.0
2009-04-20 11:00:00,8.6,8.65,8.56,8.65,51200.0,8.6,8.65,8.56,8.65,51200.0
2009-04-20 11:30:00,8.65,8.68,8.61,8.63,63400.0,8.65,8.68,8.61,8.63,63400.0
2009-04-20 12:00:00,8.63,8.67,8.62,8.67,49600.0,8.63,8.67,8.62,8.67,49600.0
2009-04-20 12:30:00,8.67,8.69,8.64,8.69,33400.0,8.67,8.69,8.64,8.69,33400.0
2009-04-20 13:00:00,8.69,8.69,8.63,8.65,73000.0,8.69,8.69,8.63,8.65,73000.0
2009-04-20 13:30:00,8.64,8.67,8.63,8.65,119800.0,8.64,8.67,8.63,8.65,119800.0
2009-04-20 14:00:00,8.65,8.68,8.63,8.63,468800.0,8.65,8.68,8.63,8.63,468800.0
2009-04-20 14:30:00,8.63,8.68,8.63,8.63,617600.0,8.63,8.68,8.63,8.63,617600.0
2009-04-20 15:00:00,8.63,8.67,8.63,8.65,345000.0,8.63,8.67,8.63,8.65,345000.0
2009-04-20 15:30:00,8.65,8.71,8.64,8.65,392800.0,8.65,8.71,8.64,8.65,392800.0
2009-04-21 09:30:00,8.47,8.76,8.43,8.75,144000.0,8.47,8.76,8.43,8.75,144000.0
2009-04-21 10:00:00,8.74,8.8,8.71,8.77,88600.0,8.74,8.8,8.71,8.77,88600.0
2009-04-21 10:30:00,8.76,8.81,8.75,8.78,86600.0,8.76,8.81,8.75,8.78,86600.0
2009-04-21 11:00:00,8.79,8.93,8.79,8.91,103200.0,8.79,8.93,8.79,8.91,103200.0
2009-04-21 11:30:00,8.91,9.03,8.9,9.02,162400.0,8.91,9.03,8.9,9.02,162400.0
2009-04-21 12:00:00,9.02,9.06,9.0,9.0,56000.0,9.02,9.06,9.0,9.0,56000.0
2009-04-21 12:30:00,9.01,9.06,9.0,9.03,62800.0,9.01,9.06,9.0,9.03,62800.0
2009-04-21 13:00:00,9.03,9.04,8.98,8.99,115400.0,9.03,9.04,8.98,8.99,115400.0
2009-04-21 13:30:00,9.0,9.01,8.99,8.99,64400.0,9.0,9.01,8.99,8.99,64400.0
2009-04-21 14:00:00,8.99,9.02,8.95,8.97,73800.0,8.99,9.02,8.95,8.97,73800.0
2009-04-21 14:30:00,8.98,9.02,8.96,8.99,96000.0,8.98,9.02,8.96,8.99,96000.0
2009-04-21 15:00:00,8.99,9.05,8.97,8.99,143200.0,8.99,9.05,8.97,8.99,143200.0
2009-04-21 15:30:00,8.99,9.03,8.94,9.03,178800.0,8.99,9.03,8.94,9.03,178800.0
2009-04-22 09:30:00,8.91,9.1,8.88,9.08,74800.0,8.91,9.1,8.88,9.08,74800.0
2009-04-22 10:00:00,9.08,9.33,9.07,9.3,129200.0,9.08,9.33,9.07,9.3,129200.0
2009-04-22 10:30:00,9.3,9.34,9.27,9.29,110800.0,9.3,9.34,9.27,9.29,110800.0
2009-04-22 11:00:00,9.29,9.38,9.29,9.37,70200.0,9.29,9.38,9.29,9.37,70200.0
2009-04-22 11:30:00,9.37,9.4,9.36,9.4,85200.0,9.37,9.4,9.36,9.4,85200.0
2009-04-22 12:00:00,9.4,9.4,9.37,9.37,59400.0,9.4,9.4,9.37,9.37,59400.0
2009-04-22 12:30:00,9.37,9.37,9.24,9.3,115200.0,9.37,9.37,9.24,9.3,115200.0
2009-04-22 13:00:00,9.29,9.37,9.29,9.37,82800.0,9.29,9.37,9.29,9.37,82800.0
2009-04-22 13:30:00,9.37,9.38,9.31,9.32,78200.0,9.37,9.38,9.31,9.32,78200.0
2009-04-22 14:00:00,9.31,9.4,9.31,9.39,55800.0,9.31,9.4,9.31,9.39,55800.0
2009-04-22 14:30:00,9.39,9.47,9.39,9.45,113000.0,9.39,9.47,9.39,9.45,113000.0
2009-04-22 15:00:00,9.46,9.56,9.43,9.52,374400.0,9.46,9.56,9.43,9.52,374400.0
2009-04-22 15:30:00,9.52,9.55,9.39,9.39,610000.0,9.52,9.55,9.39,9.39,610000.0
2009-04-23 09:30:00,10.22,10.24,9.83,9.86,522000.0,10.22,10.24,9.83,9.86,522000.0
2009-04-23 10:00:00,9.85,9.95,9.74,9.94,286600.0,9.85,9.95,9.74,9.94,286600.0
2009-04-23 10:30:00,9.94,9.96,9.72,9.74,198200.0,9.94,9.96,9.72,9.74,198200.0
2009-04-23 11:00:00,9.72,9.78,9.57,9.58,162800.0,9.72,9.78,9.57,9.58,162800.0
2009-04-23 11:30:00,9.59,9.62,9.55,9.57,110000.0,9.59,9.62,9.55,9.57,110000.0
2009-04-23 12:00:00,9.57,9.67,9.55,9.66,127200.0,9.57,9.67,9.55,9.66,127200.0
2009-04-23 12:30:00,9.66,9.68,9.64,9.66,92000.0,9.66,9.68,9.64,9.66,92000.0
2009-04-23 13:00:00,9.67,9.71,9.64,9.65,173400.0,9.67,9.71,9.64,9.65,173400.0
2009-04-23 13:30:00,9.64,9.65,9.59,9.63,132400.0,9.64,9.65,9.59,9.63,132400.0
2009-04-23 14:00:00,9.62,9.63,9.58,9.62,114600.0,9.62,9.63,9.58,9.62,114600.0
2009-04-23 14:30:00,9.63,9.63,9.56,9.57,169600.0,9.63,9.63,9.56,9.57,169600.0
2009-04-23 15:00:00,9.57,9.59,9.47,9.49,366800.0,9.57,9.59,9.47,9.49,366800.0
2009-04-23 15:30:00,9.5,9.6,9.46,9.59,561000.0,9.5,9.6,9.46,9.59,561000.0
2009-04-24 09:30:00,9.67,9.7,9.49,9.6,155000.0,9.67,9.7,9.49,9.6,155000.0
2009-04-24 10:00:00,9.6,9.65,9.55,9.62,169200.0,9.6,9.65,9.55,9.62,169200.0
2009-04-24 10:30:00,9.62,9.71,9.59,9.64,268200.0,9.62,9.71,9.59,9.64,268200.0
2009-04-24 11:00:00,9.65,9.67,9.63,9.65,139200.0,9.65,9.67,9.63,9.65,139200.0
2009-04-24 11:30:00,9.65,9.66,9.63,9.66,158200.0,9.65,9.66,9.63,9.66,158200.0
2009-04-24 12:00:00,9.66,9.75,9.65,9.75,91000.0,9.66,9.75,9.65,9.75,91000.0
2009-04-24 12:30:00,9.74,9.77,9.68,9.71,75000.0,9.74,9.77,9.68,9.71,75000.0
2009-04-24 13:00:00,9.71,9.76,9.71,9.74,53600.0,9.71,9.76,9.71,9.74,53600.0
2009-04-24 13:30:00,9.75,9.75,9.67,9.68,82000.0,9.75,9.75,9.67,9.68,82000.0
2009-04-24 14:00:00,9.69,9.72,9.58,9.65,403600.0,9.69,9.72,9.58,9.65,403600.0
2009-04-24 14:30:00,9.67,9.74,9.64,9.74,256000.0,9.67,9.74,9.64,9.74,256000.0
2009-04-24 15:00:00,9.74,9.83,9.71,9.78,406200.0,9.74,9.83,9.71,9.78,406200.0
2009-04-24 15:30:00,9.78,9.83,9.68,9.78,905400.0,9.78,9.83,9.68,9.78,905400.0
2009-04-27 09:30:00,9.67,9.92,9.65,9.92,367400.0,9.67,9.92,9.65,9.92,367400.0
2009-04-27 10:00:00,9.93,10.02,9.87,10.0,329800.0,9.93,10.02,9.87,10.0,329800.0
2009-04-27 10:30:00,10.0,10.19,9.96,10.13,315800.0,10.0,10.19,9.96,10.13,315800.0
2009-04-27 11:00:00,10.13,10.27,10.12,10.26,230800.0,10.13,10.27,10.12,10.26,230800.0
2009-04-27 11:30:00,10.27,10.28,10.18,10.2,166200.0,10.27,10.28,10.18,10.2,166200.0
2009-04-27 12:00:00,10.2,10.22,10.13,10.15,168400.0,10.2,10.22,10.13,10.15,168400.0
2009-04-27 12:30:00,10.15,10.17,10.11,10.15,296000.0,10.15,10.17,10.11,10.15,296000.0
2009-04-27 13:00:00,10.15,10.18,10.06,10.09,477000.0,10.15,10.18,10.06,10.09,477000.0
2009-04-27 13:30:00,10.08,10.13,10.04,10.05,247200.0,10.08,10.13,10.04,10.05,247200.0
2009-04-27 14:00:00,10.05,10.05,9.96,10.05,269800.0,10.05,10.05,9.96,10.05,269800.0
2009-04-27 14:30:00,10.05,10.06,9.97,9.99,206200.0,10.05,10.06,9.97,9.99,206200.0
2009-04-27 15:00:00,9.99,10.09,9.96,10.02,270200.0,9.99,10.09,9.96,10.02,270200.0
2009-04-27 15:30:00,10.02,10.08,9.99,9.99,580800.0,10.02,10.08,9.99,9.99,580800.0
2009-04-28 09:30:00,9.92,9.93,9.72,9.75,447800.0,9.92,9.93,9.72,9.75,447800.0
2009-04-28 10:00:00,9.75,9.82,9.68,9.78,537200.0,9.75,9.82,9.68,9.78,537200.0
2009-04-28 10:30:00,9.78,9.96,9.74,9.94,395800.0,9.78,9.96,9.74,9.94,395800.0
2009-04-28 11:00:00,9.94,9.97,9.78,9.78,207800.0,9.94,9.97,9.78,9.78,207800.0
2009-04-28 11:30:00,9.79,9.8,9.58,9.62,292600.0,9.79,9.8,9.58,9.62,292600.0
2009-04-28 12:00:00,9.62,9.72,9.62,9.72,174000.0,9.62,9.72,9.62,9.72,174000.0
2009-04-28 12:30:00,9.72,9.81,9.72,9.74,193600.0,9.72,9.81,9.72,9.74,193600.0
2009-04-28 13:00:00,9.75,9.77,9.59,9.6,205600.0,9.75,9.77,9.59,9.6,205600.0
2009-04-28 13:30:00,9.6,9.61,9.56,9.56,180200.0,9.6,9.61,9.56,9.56,180200.0
2009-04-28 14:00:00,9.56,9.68,9.55,9.68,289000.0,9.56,9.68,9.55,9.68,289000.0
2009-04-28 14:30:00,9.68,9.73,9.63,9.66,256600.0,9.68,9.73,9.63,9.66,256600.0
2009-04-28 15:00:00,9.65,9.68,9.55,9.56,331200.0,9.65,9.68,9.55,9.56,331200.0
2009-04-28 15:30:00,9.56,9.56,9.42,9.47,786200.0,9.56,9.56,9.42,9.47,786200.0
2009-04-29 09:30:00,10.59,10.6,10.03,10.36,1473400.0,10.59,10.6,10.03,10.36,1473400.0
2009-04-29 10:00:00,10.36,10.36,10.22,10.28,346600.0,10.36,10.36,10.22,10.28,346600.0
2009-04-29 10:30:00,10.28,10.35,10.26,10.3,413000.0,10.28,10.35,10.26,10.3,413000.0
2009-04-29 11:00:00,10.31,10.43,10.3,10.4,273000.0,10.31,10.43,10.3,10.4,273000.0
2009-04-29 11:30:00,10.4,10.54,10.4,10.52,347800.0,10.4,10.54,10.4,10.52,347800.0
2009-04-29 12:00:00,10.52,10.85,10.49,10.82,416400.0,10.52,10.85,10.49,10.82,416400.0
2009-04-29 12:30:00,10.82,10.87,10.72,10.75,205400.0,10.82,10.87,10.72,10.75,205400.0
2009-04-29 13:00:00,10.75,10.76,10.59,10.72,367800.0,10.75,10.76,10.59,10.72,367800.0
2009-04-29 13:30:00,10.72,10.8,10.72,10.77,175000.0,10.72,10.8,10.72,10.77,175000.0
2009-04-29 14:00:00,10.77,10.79,10.62,10.72,191400.0,10.77,10.79,10.62,10.72,191400.0
2009-04-29 14:30:00,10.73,10.83,10.7,10.8,455600.0,10.73,10.83,10.7,10.8,455600.0
2009-04-29 15:00:00,10.8,10.97,10.79,10.92,461000.0,10.8,10.97,10.79,10.92,461000.0
2009-04-29 15:30:00,10.92,11.1,10.91,11.02,855800.0,10.92,11.1,10.91,11.02,855800.0
2009-04-30 09:30:00,11.11,11.15,10.83,11.07,233600.0,11.11,11.15,10.83,11.07,233600.0
2009-04-30 10:00:00,11.07,11.25,11.02,11.09,216200.0,11.07,11.25,11.02,11.09,216200.0
2009-04-30 10:30:00,11.09,11.13,10.98,11.03,154400.0,11.09,11.13,10.98,11.03,154400.0
2009-04-30 11:00:00,11.03,11.05,10.9,10.94,173800.0,11.03,11.05,10.9,10.94,173800.0
2009-04-30 11:30:00,10.94,10.96,10.77,10.79,211000.0,10.94,10.96,10.77,10.79,211000.0
2009-04-30 12:00:00,10.8,10.83,10.76,10.81,140400.0,10.8,10.83,10.76,10.81,140400.0
2009-04-30 12:30:00,10.81,10.82,10.7,10.78,181000.0,10.81,10.82,10.7,10.78,181000.0
2009-04-30 13:00:00,10.78,10.83,10.71,10.72,205800.0,10.78,10.83,10.71,10.72,205800.0
2009-04-30 13:30:00,10.72,10.83,10.72,10.82,154800.0,10.72,10.83,10.72,10.82,154800.0
2009-04-30 14:00:00,10.82,10.92,10.81,10.91,151200.0,10.82,10.92,10.81,10.91,151200.0
2009-04-30 14:30:00,10.91,10.92,10.79,10.87,168800.0,10.91,10.92,10.79,10.87,168800.0
2009-04-30 15:00:00,10.87,10.87,10.76,10.81,285000.0,10.87,10.87,10.76,10.81,285000.0
2009-04-30 15:30:00,10.8,10.9,10.56,10.72,726200.0,10.8,10.9,10.56,10.72,726200.0
2009-05-01 09:30:00,10.88,10.88,10.51,10.63,206200.0,10.88,10.88,10.51,10.63,206200.0
2009-05-01 10:00:00,10.63,10.69,10.54,10.62,163800.0,10.63,10.69,10.54,10.62,163800.0
2009-05-01 10:30:00,10.63,10.76,10.58,10.72,138200.0,10.63,10.76,10.58,10.72,138200.0
2009-05-01 11:00:00,10.72,10.8,10.72,10.79,99600.0,10.72,10.8,10.72,10.79,99600.0
2009-05-01 11:30:00,10.78,10.87,10.77,10.85,112400.0,10.78,10.87,10.77,10.85,112400.0
2009-05-01 12:00:00,10.85,10.95,10.82,10.85,114200.0,10.85,10.95,10.82,10.85,114200.0
2009-05-01 12:30:00,10.85,10.95,10.84,10.92,106000.0,10.85,10.95,10.84,10.92,106000.0
2009-05-01 13:00:00,10.92,11.04,10.88,11.04,113000.0,10.92,11.04,10.88,11.04,113000.0
2009-05-01 13:30:00,11.03,11.08,10.97,11.08,124800.0,11.03,11.08,10.97,11.08,124800.0
2009-05-01 14:00:00,11.07,11.09,11.02,11.04,171600.0,11.07,11.09,11.02,11.04,171600.0
2009-05-01 14:30:00,11.04,11.05,10.95,10.96,112600.0,11.04,11.05,10.95,10.96,112600.0
2009-05-01 15:00:00,10.96,11.02,10.96,10.99,378600.0,10.96,11.02,10.96,10.99,378600.0
2009-05-01 15:30:00,10.99,11.02,10.86,10.95,594600.0,10.99,11.02,10.86,10.95,594600.0
2009-05-04 09:30:00,11.0,11.2,10.93,11.18,258000.0,11.0,11.2,10.93,11.18,258000.0
2009-05-04 10:00:00,11.18,11.2,11.05,11.19,232200.0,11.18,11.2,11.05,11.19,232200.0
2009-05-04 10:30:00,11.19,11.21,11.1,11.13,108000.0,11.19,11.21,11.1,11.13,108000.0
2009-05-04 11:00:00,11.13,11.25,11.13,11.24,115800.0,11.13,11.25,11.13,11.24,115800.0
2009-05-04 11:30:00,11.24,11.26,11.18,11.21,84000.0,11.24,11.26,11.18,11.21,84000.0
2009-05-04 12:00:00,11.21,11.28,11.21,11.27,231200.0,11.21,11.28,11.21,11.27,231200.0
2009-05-04 12:30:00,11.28,11.37,11.27,11.3,102400.0,11.28,11.37,11.27,11.3,102400.0
2009-05-04 13:00:00,11.29,11.3,11.22,11.23,82800.0,11.29,11.3,11.22,11.23,82800.0
2009-05-04 13:30:00,11.22,11.27,11.22,11.27,119800.0,11.22,11.27,11.22,11.27,119800.0
2009-05-04 14:00:00,11.27,11.29,11.24,11.26,86800.0,11.27,11.29,11.24,11.26,86800.0
2009-05-04 14:30:00,11.26,11.28,11.22,11.26,158200.0,11.26,11.28,11.22,11.26,158200.0
2009-05-04 15:00:00,11.27,11.3,11.24,11.29,145200.0,11.27,11.3,11.24,11.29,145200.0
2009-05-04 15:30:00,11.29,11.4,11.27,11.4,491800.0,11.29,11.4,11.27,11.4,491800.0
2009-05-05 09:30:00,11.33,11.39,11.1,11.3,165800.0,11.33,11.39,11.1,11.3,165800.0
2009-05-05 10:00:00,11.33,11.33,11.16,11.24,137600.0,11.33,11.33,11.16,11.24,137600.0
2009-05-05 10:30:00,11.23,11.31,11.19,11.24,174600.0,11.23,11.31,11.19,11.24,174600.0
2009-05-05 11:00:00,11.24,11.27,11.21,11.24,150000.0,11.24,11.27,11.21,11.24,150000.0
2009-05-05 11:30:00,11.22,11.24,11.19,11.22,91600.0,11.22,11.24,11.19,11.22,91600.0
2009-05-05 12:00:00,11.22,11.24,11.2,11.22,64000.0,11.22,11.24,11.2,11.22,64000.0
2009-05-05 12:30:00,11.22,11.24,11.2,11.22,89600.0,11.22,11.24,11.2,11.22,89600.0
2009-05-05 13:00:00,11.22,11.26,11.19,11.23,163200.0,11.22,11.26,11.19,11.23,163200.0
2009-05-05 13:30:00,11.24,11.26,11.22,11.23,125000.0,11.24,11.26,11.22,11.23,125000.0
2009-05-05 14:00:00,11.23,11.26,11.18,11.2,226800.0,11.23,11.26,11.18,11.2,226800.0
2009-05-05 14:30:00,11.2,11.26,11.19,11.2,233600.0,11.2,11.26,11.19,11.2,233600.0
2009-05-05 15:00:00,11.2,11.28,11.2,11.24,141000.0,11.2,11.28,11.2,11.24,141000.0
2009-05-05 15:30:00,11.25,11.31,11.24,11.27,308400.0,11.25,11.31,11.24,11.27,308400.0
2009-05-06 09:30:00,11.4,11.4,11.21,11.26,106400.0,11.4,11.4,11.21,11.26,106400.0
2009-05-06 10:00:00,11.26,11.3,11.15,11.15,118400.0,11.26,11.3,11.15,11.15,118400.0
2009-05-06 10:30:00,11.13,11.21,11.12,11.19,132000.0,11.13,11.21,11.12,11.19,132000.0
2009-05-06 11:00:00,11.18,11.2,11.09,11.12,293200.0,11.18,11.2,11.09,11.12,293200.0
2009-05-06 11:30:00,11.12,11.14,11.1,11.13,69000.0,11.12,11.14,11.1,11.13,69000.0
2009-05-06 12:00:00,11.13,11.18,11.13,11.16,87600.0,11.13,11.18,11.13,11.16,87600.0
2009-05-06 12:30:00,11.16,11.17,11.13,11.15,95800.0,11.16,11.17,11.13,11.15,95800.0
2009-05-06 13:00:00,11.15,11.16,11.09,11.1,123000.0,11.15,11.16,11.09,11.1,123000.0
2009-05-06 13:30:00,11.1,11.15,11.08,11.13,127400.0,11.1,11.15,11.08,11.13,127400.0
2009-05-06 14:00:00,11.14,11.18,11.13,11.18,100400.0,11.14,11.18,11.13,11.18,100400.0
2009-05-06 14:30:00,11.18,11.19,11.13,11.14,181800.0,11.18,11.19,11.13,11.14,181800.0
2009-05-06 15:00:00,11.15,11.18,11.13,11.16,203000.0,11.15,11.18,11.13,11.16,203000.0
2009-05-06 15:30:00,11.16,11.22,11.13,11.2,450200.0,11.16,11.22,11.13,11.2,450200.0
2009-05-07 09:30:00,11.3,11.5,11.09,11.1,154600.0,11.3,11.5,11.09,11.1,154600.0
2009-05-07 10:00:00,11.11,11.11,10.96,10.96,198000.0,11.11,11.11,10.96,10.96,198000.0
2009-05-07 10:30:00,10.95,11.01,10.88,10.94,102600.0,10.95,11.01,10.88,10.94,102600.0
2009-05-07 11:00:00,10.94,10.96,10.77,10.79,202200.0,10.94,10.96,10.77,10.79,202200.0
2009-05-07 11:30:00,10.79,10.81,10.76,10.79,127000.0,10.79,10.81,10.76,10.79,127000.0
2009-05-07 12:00:00,10.79,10.81,10.74,10.77,153800.0,10.79,10.81,10.74,10.77,153800.0
2009-05-07 12:30:00,10.78,10.8,10.77,10.78,85000.0,10.78,10.8,10.77,10.78,85000.0
2009-05-07 13:00:00,10.78,10.78,10.69,10.69,96400.0,10.78,10.78,10.69,10.69,96400.0
2009-05-07 13:30:00,10.69,10.7,10.58,10.61,118600.0,10.69,10.7,10.58,10.61,118600.0
2009-05-07 14:00:00,10.61,10.63,10.55,10.58,102600.0,10.61,10.63,10.55,10.58,102600.0
2009-05-07 14:30:00,10.58,10.6,10.55,10.56,117400.0,10.58,10.6,10.55,10.56,117400.0
2009-05-07 15:00:00,10.56,10.58,10.51,10.55,235600.0,10.56,10.58,10.51,10.55,235600.0
2009-05-07 15:30:00,10.54,10.67,10.49,10.62,275000.0,10.54,10.67,10.49,10.62,275000.0
2009-05-08 09:30:00,10.74,10.97,10.59,10.87,145600.0,10.74,10.97,10.59,10.87,145600.0
2009-05-08 10:00:00,10.87,10.89,10.63,10.65,125000.0,10.87,10.89,10.63,10.65,125000.0
2009-05-08 10:30:00,10.65,10.77,10.62,10.74,82800.0,10.65,10.77,10.62,10.74,82800.0
2009-05-08 11:00:00,10.76,10.81,10.72,10.72,124600.0,10.76,10.81,10.72,10.72,124600.0
2009-05-08 11:30:00,10.73,10.77,10.72,10.77,59000.0,10.73,10.77,10.72,10.77,59000.0
2009-05-08 12:00:00,10.77,10.77,10.73,10.76,49400.0,10.77,10.77,10.73,10.76,49400.0
2009-05-08 12:30:00,10.76,10.79,10.72,10.74,78000.0,10.76,10.79,10.72,10.74,78000.0
2009-05-08 13:00:00,10.75,10.75,10.72,10.74,70400.0,10.75,10.75,10.72,10.74,70400.0
2009-05-08 13:30:00,10.74,10.76,10.71,10.72,73400.0,10.74,10.76,10.71,10.72,73400.0
2009-05-08 14:00:00,10.74,10.76,10.74,10.74,122800.0,10.74,10.76,10.74,10.74,122800.0
2009-05-08 14:30:00,10.74,10.79,10.74,10.76,139200.0,10.74,10.79,10.74,10.76,139200.0
2009-05-08 15:00:00,10.77,10.78,10.71,10.74,185000.0,10.77,10.78,10.71,10.74,185000.0
2009-05-08 15:30:00,10.74,10.78,10.72,10.78,274600.0,10.74,10.78,10.72,10.78,274600.0
2009-05-11 09:30:00,10.58,10.69,10.45,10.51,130600.0,10.58,10.69,10.45,10.51,130600.0
2009-05-11 10:00:00,10.51,10.53,10.47,10.5,183800.0,10.51,10.53,10.47,10.5,183800.0
2009-05-11 10:30:00,10.49,10.53,10.49,10.5,212400.0,10.49,10.53,10.49,10.5,212400.0
2009-05-11 11:00:00,10.5,10.63,10.47,10.55,176200.0,10.5,10.63,10.47,10.55,176200.0
2009-05-11 11:30:00,10.56,10.56,10.52,10.53,38600.0,10.56,10.56,10.52,10.53,38600.0
2009-05-11 12:00:00,10.53,10.55,10.5,10.52,54400.0,10.53,10.55,10.5,10.52,54400.0
2009-05-11 12:30:00,10.51,10.54,10.49,10.5,66400.0,10.51,10.54,10.49,10.5,66400.0
2009-05-11 13:00:00,10.49,10.55,10.49,10.52,64400.0,10.49,10.55,10.49,10.52,64400.0
2009-05-11 13:30:00,10.52,10.59,10.52,10.59,97200.0,10.52,10.59,10.52,10.59,97200.0
2009-05-11 14:00:00,10.59,10.61,10.56,10.59,128400.0,10.59,10.61,10.56,10.59,128400.0
2009-05-11 14:30:00,10.58,10.63,10.58,10.61,137200.0,10.58,10.63,10.58,10.61,137200.0
2009-05-11 15:00:00,10.61,10.63,10.58,10.59,367000.0,10.61,10.63,10.58,10.59,367000.0
2009-05-11 15:30:00,10.59,10.6,10.5,10.55,327800.0,10.59,10.6,10.5,10.55,327800.0
2009-05-12 09:30:00,10.65,10.73,10.4,10.5,202000.0,10.65,10.73,10.4,10.5,202000.0
2009-05-12 10:00:00,10.5,10.54,10.49,10.51,162600.0,10.5,10.54,10.49,10.51,162600.0
2009-05-12 10:30:00,10.51,10.52,10.4,10.49,162600.0,10.51,10.52,10.4,10.49,162600.0
2009-05-12 11:00:00,10.49,10.51,10.39,10.47,392000.0,10.49,10.51,10.39,10.47,392000.0
2009-05-12 11:30:00,10.47,10.51,10.42,10.47,171400.0,10.47,10.51,10.42,10.47,171400.0
2009-05-12 12:00:00,10.47,10.5,10.4,10.46,210000.0,10.47,10.5,10.4,10.46,210000.0
2009-05-12 12:30:00,10.46,10.49,10.44,10.45,192000.0,10.46,10.49,10.44,10.45,192000.0
2009-05-12 13:00:00,10.45,10.47,10.45,10.45,149200.0,10.45,10.47,10.45,10.45,149200.0
2009-05-12 13:30:00,10.45,10.49,10.45,10.45,91800.0,10.45,10.49,10.45,10.45,91800.0
2009-05-12 14:00:00,10.45,10.49,10.44,10.46,134200.0,10.45,10.49,10.44,10.46,134200.0
2009-05-12 14:30:00,10.45,10.52,10.45,10.5,138400.0,10.45,10.52,10.45,10.5,138400.0
2009-05-12 15:00:00,10.51,10.59,10.51,10.57,161600.0,10.51,10.59,10.51,10.57,161600.0
2009-05-12 15:30:00,10.57,10.58,10.49,10.53,229200.0,10.57,10.58,10.49,10.53,229200.0
2009-05-13 09:30:00,10.37,10.4,10.15,10.22,197800.0,10.37,10.4,10.15,10.22,197800.0
2009-05-13 10:00:00,10.22,10.26,10.07,10.17,340600.0,10.22,10.26,10.07,10.17,340600.0
2009-05-13 10:30:00,10.17,10.21,10.09,10.09,141000.0,10.17,10.21,10.09,10.09,141000.0
2009-05-13 11:00:00,10.09,10.15,10.02,10.09,165600.0,10.09,10.15,10.02,10.09,165600.0
2009-05-13 11:30:00,10.09,10.09,10.02,10.02,105600.0,10.09,10.09,10.02,10.02,105600.0
2009-05-13 12:00:00,10.02,10.03,9.97,9.99,136600.0,10.02,10.03,9.97,9.99,136600.0
2009-05-13 12:30:00,10.0,10.0,9.9,9.95,134200.0,10.0,10.0,9.9,9.95,134200.0
2009-05-13 13:00:00,9.95,9.98,9.9,9.95,165800.0,9.95,9.98,9.9,9.95,165800.0
2009-05-13 13:30:00,9.94,10.09,9.93,10.08,143800.0,9.94,10.09,9.93,10.08,143800.0
2009-05-13 14:00:00,10.08,10.09,9.96,10.01,133200.0,10.08,10.09,9.96,10.01,133200.0
2009-05-13 14:30:00,10.01,10.02,9.97,10.0,130400.0,10.01,10.02,9.97,10.0,130400.0
2009-05-13 15:00:00,10.0,10.07,9.99,10.02,166600.0,10.0,10.07,9.99,10.02,166600.0
2009-05-13 15:30:00,10.03,10.08,9.99,10.02,227600.0,10.03,10.08,9.99,10.02,227600.0
2009-05-14 09:30:00,10.1,10.17,10.01,10.08,70400.0,10.1,10.17,10.01,10.08,70400.0
2009-05-14 10:00:00,10.1,10.23,10.06,10.07,101600.0,10.1,10.23,10.06,10.07,101600.0
2009-05-14 10:30:00,10.08,10.15,10.04,10.11,143400.0,10.08,10.15,10.04,10.11,143400.0
2009-05-14 11:00:00,10.11,10.15,10.11,10.15,65000.0,10.11,10.15,10.11,10.15,65000.0
2009-05-14 11:30:00,10.15,10.17,10.13,10.13,47000.0,10.15,10.17,10.13,10.13,47000.0
2009-05-14 12:00:00,10.13,10.2,10.13,10.15,50400.0,10.13,10.2,10.13,10.15,50400.0
2009-05-14 12:30:00,10.15,10.19,10.14,10.14,52000.0,10.15,10.19,10.14,10.14,52000.0
2009-05-14 13:00:00,10.13,10.16,10.09,10.09,56200.0,10.13,10.16,10.09,10.09,56200.0
2009-05-14 13:30:00,10.09,10.18,10.09,10.15,92600.0,10.09,10.18,10.09,10.15,92600.0
2009-05-14 14:00:00,10.15,10.19,10.15,10.18,75400.0,10.15,10.19,10.15,10.18,75400.0
2009-05-14 14:30:00,10.18,10.24,10.18,10.19,61200.0,10.18,10.24,10.18,10.19,61200.0
2009-05-14 15:00:00,10.19,10.22,10.15,10.17,97400.0,10.19,10.22,10.15,10.17,97400.0
2009-05-14 15:30:00,10.16,10.21,10.14,10.17,294200.0,10.16,10.21,10.14,10.17,294200.0
2009-05-15 09:30:00,10.06,10.35,10.03,10.24,229600.0,10.06,10.35,10.03,10.24,229600.0
2009-05-15 10:00:00,10.24,10.24,10.15,10.17,89600.0,10.24,10.24,10.15,10.17,89600.0
2009-05-15 10:30:00,10.18,10.27,10.17,10.24,38600.0,10.18,10.27,10.17,10.24,38600.0
2009-05-15 11:00:00,10.23,10.23,10.15,10.15,42600.0,10.23,10.23,10.15,10.15,42600.0
2009-05-15 11:30:00,10.15,10.19,10.12,10.13,74200.0,10.15,10.19,10.12,10.13,74200.0
2009-05-15 12:00:00,10.12,10.2,10.12,10.17,110600.0,10.12,10.2,10.12,10.17,110600.0
2009-05-15 12:30:00,10.16,10.17,10.14,10.15,91800.0,10.16,10.17,10.14,10.15,91800.0
2009-05-15 13:00:00,10.15,10.17,10.15,10.15,42000.0,10.15,10.17,10.15,10.15,42000.0
2009-05-15 13:30:00,10.15,10.15,10.1,10.1,70800.0,10.15,10.15,10.1,10.1,70800.0
2009-05-15 14:00:00,10.1,10.13,10.07,10.1,117000.0,10.1,10.13,10.07,10.1,117000.0
2009-05-15 14:30:00,10.1,10.11,10.06,10.09,53000.0,10.1,10.11,10.06,10.09,53000.0
2009-05-15 15:00:00,10.09,10.15,10.05,10.14,58200.0,10.09,10.15,10.05,10.14,58200.0
2009-05-15 15:30:00,10.15,10.15,10.1,10.11,129400.0,10.15,10.15,10.1,10.11,129400.0
2009-05-18 09:30:00,10.2,10.2,10.08,10.09,118200.0,10.2,10.2,10.08,10.09,118200.0
2009-05-18 10:00:00,10.09,10.09,9.97,10.01,92400.0,10.09,10.09,9.97,10.01,92400.0
2009-05-18 10:30:00,10.02,10.08,9.98,10.05,119800.0,10.02,10.08,9.98,10.05,119800.0
2009-05-18 11:00:00,10.04,10.04,9.95,9.99,141200.0,10.04,10.04,9.95,9.99,141200.0
2009-05-18 11:30:00,10.0,10.0,9.97,10.0,48600.0,10.0,10.0,9.97,10.0,48600.0
2009-05-18 12:00:00,10.0,10.01,9.97,10.0,45200.0,10.0,10.01,9.97,10.0,45200.0
2009-05-18 12:30:00,9.99,10.07,9.99,10.03,62400.0,9.99,10.07,9.99,10.03,62400.0
2009-05-18 13:00:00,10.03,10.05,10.01,10.05,53600.0,10.03,10.05,10.01,10.05,53600.0
2009-05-18 13:30:00,10.05,10.08,10.05,10.05,81800.0,10.05,10.08,10.05,10.05,81800.0
2009-05-18 14:00:00,10.05,10.06,10.03,10.03,66400.0,10.05,10.06,10.03,10.03,66400.0
2009-05-18 14:30:00,10.03,10.12,10.03,10.11,111600.0,10.03,10.12,10.03,10.11,111600.0
2009-05-18 15:00:00,10.11,10.11,10.06,10.06,138600.0,10.11,10.11,10.06,10.06,138600.0
2009-05-18 15:30:00,10.06,10.15,10.05,10.14,436000.0,10.06,10.15,10.05,10.14,436000.0
2009-05-19 09:30:00,10.1,10.1,9.94,9.99,120400.0,10.1,10.1,9.94,9.99,120400.0
2009-05-19 10:00:00,9.97,10.06,9.92,10.04,110000.0,9.97,10.06,9.92,10.04,110000.0
2009-05-19 10:30:00,10.05,10.17,10.05,10.09,91200.0,10.05,10.17,10.05,10.09,91200.0
2009-05-19 11:00:00,10.1,10.12,9.97,9.99,138600.0,10.1,10.12,9.97,9.99,138600.0
2009-05-19 11:30:00,9.99,10.02,9.97,9.98,123400.0,9.99,10.02,9.97,9.98,123400.0
2009-05-19 12:00:00,9.99,10.01,9.98,10.0,57600.0,9.99,10.01,9.98,10.0,57600.0
2009-05-19 12:30:00,10.0,10.01,9.97,9.98,58000.0,10.0,10.01,9.97,9.98,58000.0
2009-05-19 13:00:00,9.98,10.03,9.98,10.02,119800.0,9.98,10.03,9.98,10.02,119800.0
2009-05-19 13:30:00,10.02,10.05,10.0,10.04,171200.0,10.02,10.05,10.0,10.04,171200.0
2009-05-19 14:00:00,10.04,10.06,10.03,10.06,84400.0,10.04,10.06,10.03,10.06,84400.0
2009-05-19 14:30:00,10.06,10.12,10.05,10.08,164200.0,10.06,10.12,10.05,10.08,164200.0
2009-05-19 15:00:00,10.08,10.11,10.07,10.09,160600.0,10.08,10.11,10.07,10.09,160600.0
2009-05-19 15:30:00,10.09,10.09,9.98,10.0,466800.0,10.09,10.09,9.98,10.0,466800.0
2009-05-20 09:30:00,10.13,10.22,9.97,10.0,219600.0,10.13,10.22,9.97,10.0,219600.0
2009-05-20 10:00:00,10.01,10.19,10.0,10.13,205400.0,10.01,10.19,10.0,10.13,205400.0
2009-05-20 10:30:00,10.15,10.24,10.15,10.15,95200.0,10.15,10.24,10.15,10.15,95200.0
2009-05-20 11:00:00,10.15,10.18,10.09,10.12,93400.0,10.15,10.18,10.09,10.12,93400.0
2009-05-20 11:30:00,10.11,10.15,10.06,10.06,86000.0,10.11,10.15,10.06,10.06,86000.0
2009-05-20 12:00:00,10.06,10.11,10.06,10.08,99200.0,10.06,10.11,10.06,10.08,99200.0
2009-05-20 12:30:00,10.08,10.09,9.92,9.93,94000.0,10.08,10.09,9.92,9.93,94000.0
2009-05-20 13:00:00,9.93,9.98,9.92,9.98,83600.0,9.93,9.98,9.92,9.98,83600.0
2009-05-20 13:30:00,9.97,10.0,9.97,10.0,79000.0,9.97,10.0,9.97,10.0,79000.0
2009-05-20 14:00:00,9.99,10.01,9.94,9.99,140200.0,9.99,10.01,9.94,9.99,140200.0
2009-05-20 14:30:00,9.99,10.02,9.94,9.97,148000.0,9.99,10.02,9.94,9.97,148000.0
2009-05-20 15:00:00,9.97,9.99,9.86,9.89,197600.0,9.97,9.99,9.86,9.89,197600.0
2009-05-20 15:30:00,9.89,9.89,9.8,9.82,267200.0,9.89,9.89,9.8,9.82,267200.0
2009-05-21 09:30:00,9.72,9.72,9.48,9.51,110800.0,9.72,9.72,9.48,9.51,110800.0
2009-05-21 10:00:00,9.49,9.57,9.34,9.35,108600.0,9.49,9.57,9.34,9.35,108600.0
2009-05-21 10:30:00,9.35,9.36,9.29,9.3,87600.0,9.35,9.36,9.29,9.3,87600.0
2009-05-21 11:00:00,9.3,9.35,9.26,9.34,53600.0,9.3,9.35,9.26,9.34,53600.0
2009-05-21 11:30:00,9.33,9.4,9.33,9.36,53400.0,9.33,9.4,9.33,9.36,53400.0
2009-05-21 12:00:00,9.36,9.37,9.31,9.36,118400.0,9.36,9.37,9.31,9.36,118400.0
2009-05-21 12:30:00,9.36,9.43,9.36,9.4,70400.0,9.36,9.43,9.36,9.4,70400.0
2009-05-21 13:00:00,9.4,9.44,9.37,9.38,34800.0,9.4,9.44,9.37,9.38,34800.0
2009-05-21 13:30:00,9.38,9.43,9.36,9.4,61600.0,9.38,9.43,9.36,9.4,61600.0
2009-05-21 14:00:00,9.4,9.43,9.32,9.35,45400.0,9.4,9.43,9.32,9.35,45400.0
2009-05-21 14:30:00,9.35,9.38,9.32,9.35,107400.0,9.35,9.38,9.32,9.35,107400.0
2009-05-21 15:00:00,9.35,9.38,9.33,9.35,85200.0,9.35,9.38,9.33,9.35,85200.0
2009-05-21 15:30:00,9.36,9.4,9.31,9.37,415400.0,9.36,9.4,9.31,9.37,415400.0
2009-05-22 09:30:00,9.43,9.43,9.18,9.24,55000.0,9.43,9.43,9.18,9.24,55000.0
2009-05-22 10:00:00,9.24,9.31,9.22,9.28,138800.0,9.24,9.31,9.22,9.28,138800.0
2009-05-22 10:30:00,9.27,9.36,9.23,9.26,143400.0,9.27,9.36,9.23,9.26,143400.0
2009-05-22 11:00:00,9.26,9.37,9.23,9.36,91800.0,9.26,9.37,9.23,9.36,91800.0
2009-05-22 11:30:00,9.36,9.38,9.33,9.33,56000.0,9.36,9.38,9.33,9.33,56000.0
2009-05-22 12:00:00,9.33,9.39,9.33,9.35,118000.0,9.33,9.39,9.33,9.35,118000.0
2009-05-22 12:30:00,9.35,9.38,9.34,9.37,29800.0,9.35,9.38,9.34,9.37,29800.0
2009-05-22 13:00:00,9.37,9.38,9.33,9.33,41000.0,9.37,9.38,9.33,9.33,41000.0
2009-05-22 13:30:00,9.32,9.36,9.3,9.32,43600.0,9.32,9.36,9.3,9.32,43600.0
2009-05-22 14:00:00,9.34,9.35,9.31,9.33,44800.0,9.34,9.35,9.31,9.33,44800.0
2009-05-22 14:30:00,9.33,9.37,9.31,9.35,103800.0,9.33,9.37,9.31,9.35,103800.0
2009-05-22 15:00:00,9.35,9.38,9.29,9.3,56400.0,9.35,9.38,9.29,9.3,56400.0
2009-05-22 15:30:00,9.29,9.34,9.22,9.26,184800.0,9.29,9.34,9.22,9.26,184800.0
2009-05-26 09:30:00,9.19,9.37,9.15,9.33,112800.0,9.19,9.37,9.15,9.33,112800.0
2009-05-26 10:00:00,9.36,9.56,9.36,9.4,201200.0,9.36,9.56,9.36,9.4,201200.0
2009-05-26 10:30:00,9.4,9.46,9.38,9.42,143200.0,9.4,9.46,9.38,9.42,143200.0
2009-05-26 11:00:00,9.41,9.43,9.39,9.42,74000.0,9.41,9.43,9.39,9.42,74000.0
2009-05-26 11:30:00,9.43,9.49,9.4,9.47,60200.0,9.43,9.49,9.4,9.47,60200.0
2009-05-26 12:00:00,9.47,9.47,9.4,9.4,62000.0,9.47,9.47,9.4,9.4,62000.0
2009-05-26 12:30:00,9.4,9.47,9.37,9.47,89200.0,9.4,9.47,9.37,9.47,89200.0
2009-05-26 13:00:00,9.47,9.48,9.47,9.47,67800.0,9.47,9.48,9.47,9.47,67800.0
2009-05-26 13:30:00,9.47,9.48,9.44,9.47,64600.0,9.47,9.48,9.44,9.47,64600.0
2009-05-26 14:00:00,9.47,9.49,9.44,9.46,70000.0,9.47,9.49,9.44,9.46,70000.0
2009-05-26 14:30:00,9.47,9.5,9.45,9.45,78200.0,9.47,9.5,9.45,9.45,78200.0
2009-05-26 15:00:00,9.45,9.49,9.43,9.43,123000.0,9.45,9.49,9.43,9.43,123000.0
2009-05-26 15:30:00,9.43,9.51,9.42,9.5,254000.0,9.43,9.51,9.42,9.5,254000.0
2009-05-27 09:30:00,9.39,9.47,9.38,9.43,82800.0,9.39,9.47,9.38,9.43,82800.0
2009-05-27 10:00:00,9.44,9.51,9.38,9.47,88600.0,9.44,9.51,9.38,9.47,88600.0
2009-05-27 10:30:00,9.47,9.56,9.43,9.56,89400.0,9.47,9.56,9.43,9.56,89400.0
2009-05-27 11:00:00,9.56,9.56,9.47,9.51,57600.0,9.56,9.56,9.47,9.51,57600.0
2009-05-27 11:30:00,9.51,9.58,9.49,9.56,90600.0,9.51,9.58,9.49,9.56,90600.0
2009-05-27 12:00:00,9.56,9.58,9.52,9.52,44000.0,9.56,9.58,9.52,9.52,44000.0
2009-05-27 12:30:00,9.51,9.55,9.49,9.54,96800.0,9.51,9.55,9.49,9.54,96800.0
2009-05-27 13:00:00,9.54,9.58,9.52,9.53,55200.0,9.54,9.58,9.52,9.53,55200.0
2009-05-27 13:30:00,9.52,9.53,9.42,9.46,180000.0,9.52,9.53,9.42,9.46,180000.0
2009-05-27 14:00:00,9.45,9.47,9.42,9.47,118600.0,9.45,9.47,9.42,9.47,118600.0
2009-05-27 14:30:00,9.47,9.56,9.45,9.5,293400.0,9.47,9.56,9.45,9.5,293400.0
2009-05-27 15:00:00,9.5,9.5,9.35,9.35,150200.0,9.5,9.5,9.35,9.35,150200.0
2009-05-27 15:30:00,9.36,9.42,9.33,9.36,372400.0,9.36,9.42,9.33,9.36,372400.0
2009-05-28 09:30:00,9.4,9.52,9.38,9.44,152600.0,9.4,9.52,9.38,9.44,152600.0
2009-05-28 10:00:00,9.44,9.44,9.22,9.22,138200.0,9.44,9.44,9.22,9.22,138200.0
2009-05-28 10:30:00,9.22,9.27,9.21,9.27,78400.0,9.22,9.27,9.21,9.27,78400.0
2009-05-28 11:00:00,9.28,9.36,9.28,9.32,53200.0,9.28,9.36,9.28,9.32,53200.0
2009-05-28 11:30:00,9.32,9.4,9.31,9.37,68600.0,9.32,9.4,9.31,9.37,68600.0
2009-05-28 12:00:00,9.37,9.38,9.22,9.22,53000.0,9.37,9.38,9.22,9.22,53000.0
2009-05-28 12:30:00,9.22,9.24,9.19,9.21,36200.0,9.22,9.24,9.19,9.21,36200.0
2009-05-28 13:00:00,9.21,9.38,9.21,9.37,75600.0,9.21,9.38,9.21,9.37,75600.0
2009-05-28 13:30:00,9.37,9.38,9.32,9.36,69000.0,9.37,9.38,9.32,9.36,69000.0
2009-05-28 14:00:00,9.36,9.44,9.34,9.4,81800.0,9.36,9.44,9.34,9.4,81800.0
2009-05-28 14:30:00,9.4,9.47,9.4,9.47,140600.0,9.4,9.47,9.4,9.47,140600.0
2009-05-28 15:00:00,9.47,9.47,9.36,9.39,115200.0,9.47,9.47,9.36,9.39,115200.0
2009-05-28 15:30:00,9.39,9.43,9.37,9.42,182600.0,9.39,9.43,9.37,9.42,182600.0
2009-05-29 09:30:00,9.43,9.49,9.34,9.42,67400.0,9.43,9.49,9.34,9.42,67400.0
2009-05-29 10:00:00,9.44,9.49,9.4,9.49,82200.0,9.44,9.49,9.4,9.49,82200.0
2009-05-29 10:30:00,9.48,9.48,9.36,9.39,88600.0,9.48,9.48,9.36,9.39,88600.0
2009-05-29 11:00:00,9.39,9.43,9.36,9.37,70200.0,9.39,9.43,9.36,9.37,70200.0
2009-05-29 11:30:00,9.37,9.38,9.3,9.3,44800.0,9.37,9.38,9.3,9.3,44800.0
2009-05-29 12:00:00,9.3,9.39,9.29,9.39,37200.0,9.3,9.39,9.29,9.39,37200.0
2009-05-29 12:30:00,9.38,9.38,9.29,9.34,48800.0,9.38,9.38,9.29,9.34,48800.0
2009-05-29 13:00:00,9.34,9.38,9.34,9.38,52600.0,9.34,9.38,9.34,9.38,52600.0
2009-05-29 13:30:00,9.38,9.4,9.37,9.38,26000.0,9.38,9.4,9.37,9.38,26000.0
2009-05-29 14:00:00,9.38,9.4,9.35,9.4,68000.0,9.38,9.4,9.35,9.4,68000.0
2009-05-29 14:30:00,9.41,9.44,9.39,9.43,94000.0,9.41,9.44,9.39,9.43,94000.0
2009-05-29 15:00:00,9.43,9.47,9.4,9.47,110600.0,9.43,9.47,9.4,9.47,110600.0
2009-05-29 15:30:00,9.47,9.59,9.43,9.59,232200.0,9.47,9.59,9.43,9.59,232200.0
2009-06-01 09:30:00,9.7,9.85,9.7,9.81,153400.0,9.7,9.85,9.7,9.81,153400.0
2009-06-01 10:00:00,9.81,10.03,9.81,9.98,192600.0,9.81,10.03,9.81,9.98,192600.0
2009-06-01 10:30:00,9.98,10.01,9.94,9.95,236000.0,9.98,10.01,9.94,9.95,236000.0
2009-06-01 11:00:00,9.94,10.03,9.94,10.0,231000.0,9.94,10.03,9.94,10.0,231000.0
2009-06-01 11:30:00,10.0,10.0,9.95,9.99,144800.0,10.0,10.0,9.95,9.99,144800.0
2009-06-01 12:00:00,9.99,10.0,9.97,9.97,151800.0,9.99,10.0,9.97,9.97,151800.0
2009-06-01 12:30:00,9.97,9.99,9.95,9.97,195600.0,9.97,9.99,9.95,9.97,195600.0
2009-06-01 13:00:00,9.97,9.99,9.93,9.93,138400.0,9.97,9.99,9.93,9.93,138400.0
2009-06-01 13:30:00,9.94,10.0,9.93,9.99,131800.0,9.94,10.0,9.93,9.99,131800.0
2009-06-01 14:00:00,9.99,10.0,9.96,9.98,136400.0,9.99,10.0,9.96,9.98,136400.0
2009-06-01 14:30:00,9.98,10.0,9.93,9.95,152200.0,9.98,10.0,9.93,9.95,152200.0
2009-06-01 15:00:00,9.95,10.02,9.88,10.01,301800.0,9.95,10.02,9.88,10.01,301800.0
2009-06-01 15:30:00,10.01,10.06,9.98,10.01,315000.0,10.01,10.06,9.98,10.01,315000.0
2009-06-02 09:30:00,9.93,10.12,9.88,10.06,113000.0,9.93,10.12,9.88,10.06,113000.0
2009-06-02 10:00:00,10.06,10.09,9.98,10.04,96400.0,10.06,10.09,9.98,10.04,96400.0
2009-06-02 10:30:00,10.04,10.09,10.02,10.05,52800.0,10.04,10.09,10.02,10.05,52800.0
2009-06-02 11:00:00,10.05,10.09,10.03,10.05,118000.0,10.05,10.09,10.03,10.05,118000.0
2009-06-02 11:30:00,10.04,10.06,9.99,10.05,36400.0,10.04,10.06,9.99,10.05,36400.0
2009-06-02 12:00:00,10.05,10.06,9.99,10.0,33600.0,10.05,10.06,9.99,10.0,33600.0
2009-06-02 12:30:00,10.0,10.06,9.99,10.04,53800.0,10.0,10.06,9.99,10.04,53800.0
2009-06-02 13:00:00,10.04,10.07,10.02,10.06,63600.0,10.04,10.07,10.02,10.06,63600.0
2009-06-02 13:30:00,10.06,10.12,10.06,10.09,27200.0,10.06,10.12,10.06,10.09,27200.0
2009-06-02 14:00:00,10.09,10.12,10.04,10.12,28600.0,10.09,10.12,10.04,10.12,28600.0
2009-06-02 14:30:00,10.12,10.12,10.09,10.09,50200.0,10.12,10.12,10.09,10.09,50200.0
2009-06-02 15:00:00,10.09,10.13,10.05,10.05,70800.0,10.09,10.13,10.05,10.05,70800.0
2009-06-02 15:30:00,10.05,10.17,10.05,10.08,201400.0,10.05,10.17,10.05,10.08,201400.0
2009-06-03 09:30:00,9.95,10.06,9.95,10.0,101800.0,9.95,10.06,9.95,10.0,101800.0
2009-06-03 10:00:00,9.99,10.04,9.99,10.02,111800.0,9.99,10.04,9.99,10.02,111800.0
2009-06-03 10:30:00,10.03,10.03,9.99,10.0,58400.0,10.03,10.03,9.99,10.0,58400.0
2009-06-03 11:00:00,10.0,10.01,9.99,10.01,24000.0,10.0,10.01,9.99,10.01,24000.0
2009-06-03 11:30:00,10.01,10.05,10.01,10.03,38400.0,10.01,10.05,10.01,10.03,38400.0
2009-06-03 12:00:00,10.03,10.03,9.99,9.99,72000.0,10.03,10.03,9.99,9.99,72000.0
2009-06-03 12:30:00,9.99,10.0,9.99,9.99,67000.0,9.99,10.0,9.99,9.99,67000.0
2009-06-03 13:00:00,9.98,9.98,9.92,9.95,79400.0,9.98,9.98,9.92,9.95,79400.0
2009-06-03 13:30:00,9.95,9.98,9.95,9.97,158200.0,9.95,9.98,9.95,9.97,158200.0
2009-06-03 14:00:00,9.97,9.99,9.97,9.99,58600.0,9.97,9.99,9.97,9.99,58600.0
2009-06-03 14:30:00,9.99,9.99,9.97,9.99,87400.0,9.99,9.99,9.97,9.99,87400.0
2009-06-03 15:00:00,9.98,9.99,9.97,9.97,101400.0,9.98,9.99,9.97,9.97,101400.0
2009-06-03 15:30:00,9.97,10.06,9.97,10.06,237200.0,9.97,10.06,9.97,10.06,237200.0
2009-06-04 09:30:00,10.09,10.25,10.09,10.22,82000.0,10.09,10.25,10.09,10.22,82000.0
2009-06-04 10:00:00,10.22,10.22,10.12,10.21,69000.0,10.22,10.22,10.12,10.21,69000.0
2009-06-04 10:30:00,10.21,10.28,10.2,10.25,81200.0,10.21,10.28,10.2,10.25,81200.0
2009-06-04 11:00:00,10.25,10.29,10.24,10.25,53200.0,10.25,10.29,10.24,10.25,53200.0
2009-06-04 11:30:00,10.26,10.26,10.21,10.22,34200.0,10.26,10.26,10.21,10.22,34200.0
2009-06-04 12:00:00,10.22,10.23,10.2,10.23,45800.0,10.22,10.23,10.2,10.23,45800.0
2009-06-04 12:30:00,10.22,10.24,10.22,10.22,26000.0,10.22,10.24,10.22,10.22,26000.0
2009-06-04 13:00:00,10.23,10.33,10.22,10.33,44800.0,10.23,10.33,10.22,10.33,44800.0
2009-06-04 13:30:00,10.33,10.43,10.33,10.42,112400.0,10.33,10.43,10.33,10.42,112400.0
2009-06-04 14:00:00,10.42,10.44,10.4,10.41,77000.0,10.42,10.44,10.4,10.41,77000.0
2009-06-04 14:30:00,10.41,10.42,10.36,10.38,71000.0,10.41,10.42,10.36,10.38,71000.0
2009-06-04 15:00:00,10.38,10.42,10.37,10.42,78000.0,10.38,10.42,10.37,10.42,78000.0
2009-06-04 15:30:00,10.41,10.5,10.4,10.45,305200.0,10.41,10.5,10.4,10.45,305200.0
2009-06-05 09:30:00,10.49,10.62,10.46,10.55,106800.0,10.49,10.62,10.46,10.55,106800.0
2009-06-05 10:00:00,10.55,10.55,10.43,10.53,82400.0,10.55,10.55,10.43,10.53,82400.0
2009-06-05 10:30:00,10.54,10.6,10.52,10.54,101600.0,10.54,10.6,10.52,10.54,101600.0
2009-06-05 11:00:00,10.54,10.58,10.47,10.55,59000.0,10.54,10.58,10.47,10.55,59000.0
2009-06-05 11:30:00,10.55,10.59,10.55,10.58,52800.0,10.55,10.59,10.55,10.58,52800.0
2009-06-05 12:00:00,10.58,10.61,10.56,10.58,62200.0,10.58,10.61,10.56,10.58,62200.0
2009-06-05 12:30:00,10.58,10.63,10.56,10.62,38200.0,10.58,10.63,10.56,10.62,38200.0
2009-06-05 13:00:00,10.62,10.63,10.58,10.58,67400.0,10.62,10.63,10.58,10.58,67400.0
2009-06-05 13:30:00,10.58,10.65,10.56,10.59,90800.0,10.58,10.65,10.56,10.59,90800.0
2009-06-05 14:00:00,10.59,10.6,10.55,10.58,449000.0,10.59,10.6,10.55,10.58,449000.0
2009-06-05 14:30:00,10.58,10.63,10.58,10.63,174400.0,10.58,10.63,10.58,10.63,174400.0
2009-06-05 15:00:00,10.63,10.71,10.6,10.62,276600.0,10.63,10.71,10.6,10.62,276600.0
2009-06-05 15:30:00,10.62,10.63,10.56,10.61,218200.0,10.62,10.63,10.56,10.61,218200.0
2009-06-08 09:30:00,10.56,10.62,10.38,10.38,59200.0,10.56,10.62,10.38,10.38,59200.0
2009-06-08 10:00:00,10.38,10.44,10.33,10.37,120600.0,10.38,10.44,10.33,10.37,120600.0
2009-06-08 10:30:00,10.36,10.38,10.33,10.33,52200.0,10.36,10.38,10.33,10.33,52200.0
2009-06-08 11:00:00,10.33,10.35,10.27,10.27,48000.0,10.33,10.35,10.27,10.27,48000.0
2009-06-08 11:30:00,10.28,10.33,10.28,10.32,66400.0,10.28,10.33,10.28,10.32,66400.0
2009-06-08 12:00:00,10.32,10.38,10.3,10.38,63800.0,10.32,10.38,10.3,10.38,63800.0
2009-06-08 12:30:00,10.38,10.43,10.36,10.4,73400.0,10.38,10.43,10.36,10.4,73400.0
2009-06-08 13:00:00,10.4,10.4,10.35,10.36,38200.0,10.4,10.4,10.35,10.36,38200.0
2009-06-08 13:30:00,10.36,10.41,10.36,10.4,25400.0,10.36,10.41,10.36,10.4,25400.0
2009-06-08 14:00:00,10.4,10.41,10.38,10.38,26200.0,10.4,10.41,10.38,10.38,26200.0
2009-06-08 14:30:00,10.38,10.42,10.37,10.41,48600.0,10.38,10.42,10.37,10.41,48600.0
2009-06-08 15:00:00,10.42,10.58,10.42,10.57,202200.0,10.42,10.58,10.42,10.57,202200.0
2009-06-08 15:30:00,10.58,10.65,10.52,10.56,341800.0,10.58,10.65,10.52,10.56,341800.0
2009-06-09 09:30:00,10.87,11.47,10.77,11.21,523200.0,10.87,11.47,10.77,11.21,523200.0
2009-06-09 10:00:00,11.22,11.27,11.14,11.14,278600.0,11.22,11.27,11.14,11.14,278600.0
2009-06-09 10:30:00,11.15,11.24,11.13,11.2,130800.0,11.15,11.24,11.13,11.2,130800.0
2009-06-09 11:00:00,11.2,11.22,11.15,11.15,96400.0,11.2,11.22,11.15,11.15,96400.0
2009-06-09 11:30:00,11.15,11.19,11.13,11.15,96600.0,11.15,11.19,11.13,11.15,96600.0
2009-06-09 12:00:00,11.15,11.31,11.15,11.28,133600.0,11.15,11.31,11.15,11.28,133600.0
2009-06-09 12:30:00,11.27,11.27,11.22,11.24,82400.0,11.27,11.27,11.22,11.24,82400.0
2009-06-09 13:00:00,11.24,11.28,11.22,11.24,110400.0,11.24,11.28,11.22,11.24,110400.0
2009-06-09 13:30:00,11.25,11.31,11.22,11.29,60800.0,11.25,11.31,11.22,11.29,60800.0
2009-06-09 14:00:00,11.3,11.33,11.29,11.33,71200.0,11.3,11.33,11.29,11.33,71200.0
2009-06-09 14:30:00,11.33,11.38,11.31,11.32,97400.0,11.33,11.38,11.31,11.32,97400.0
2009-06-09 15:00:00,11.33,11.35,11.24,11.26,201600.0,11.33,11.35,11.24,11.26,201600.0
2009-06-09 15:30:00,11.26,11.28,11.22,11.25,368200.0,11.26,11.28,11.22,11.25,368200.0
2009-06-10 09:30:00,11.38,11.38,11.13,11.21,90200.0,11.38,11.38,11.13,11.21,90200.0
2009-06-10 10:00:00,11.21,11.21,11.06,11.12,96600.0,11.21,11.21,11.06,11.12,96600.0
2009-06-10 10:30:00,11.13,11.14,11.01,11.06,44400.0,11.13,11.14,11.01,11.06,44400.0
2009-06-10 11:00:00,11.07,11.09,11.03,11.08,107400.0,11.07,11.09,11.03,11.08,107400.0
2009-06-10 11:30:00,11.08,11.15,11.08,11.14,45800.0,11.08,11.15,11.08,11.14,45800.0
2009-06-10 12:00:00,11.14,11.24,11.14,11.2,58200.0,11.14,11.24,11.14,11.2,58200.0
2009-06-10 12:30:00,11.2,11.24,11.17,11.22,59000.0,11.2,11.24,11.17,11.22,59000.0
2009-06-10 13:00:00,11.22,11.22,11.12,11.12,80600.0,11.22,11.22,11.12,11.12,80600.0
2009-06-10 13:30:00,11.12,11.12,11.03,11.04,82800.0,11.12,11.12,11.03,11.04,82800.0
2009-06-10 14:00:00,11.04,11.08,11.0,11.06,95200.0,11.04,11.08,11.0,11.06,95200.0
2009-06-10 14:30:00,11.06,11.15,11.04,11.12,79800.0,11.06,11.15,11.04,11.12,79800.0
2009-06-10 15:00:00,11.12,11.12,11.04,11.06,100200.0,11.12,11.12,11.04,11.06,100200.0
2009-06-10 15:30:00,11.06,11.15,11.05,11.13,242000.0,11.06,11.15,11.05,11.13,242000.0
2009-06-11 09:30:00,11.17,11.49,11.13,11.47,153200.0,11.17,11.49,11.13,11.47,153200.0
2009-06-11 10:00:00,11.49,11.57,11.43,11.44,160400.0,11.49,11.57,11.43,11.44,160400.0
2009-06-11 10:30:00,11.45,11.47,11.38,11.38,36200.0,11.45,11.47,11.38,11.38,36200.0
2009-06-11 11:00:00,11.37,11.37,11.31,11.36,43400.0,11.37,11.37,11.31,11.36,43400.0
2009-06-11 11:30:00,11.36,11.36,11.3,11.31,41400.0,11.36,11.36,11.3,11.31,41400.0
2009-06-11 12:00:00,11.31,11.31,11.24,11.25,37000.0,11.31,11.31,11.24,11.25,37000.0
2009-06-11 12:30:00,11.25,11.31,11.24,11.31,45600.0,11.25,11.31,11.24,11.31,45600.0
2009-06-11 13:00:00,11.31,11.42,11.31,11.42,60200.0,11.31,11.42,11.31,11.42,60200.0
2009-06-11 13:30:00,11.43,11.43,11.4,11.42,26200.0,11.43,11.43,11.4,11.42,26200.0
2009-06-11 14:00:00,11.42,11.42,11.36,11.42,54800.0,11.42,11.42,11.36,11.42,54800.0
2009-06-11 14:30:00,11.42,11.43,11.36,11.4,72600.0,11.42,11.43,11.36,11.4,72600.0
2009-06-11 15:00:00,11.4,11.4,11.37,11.37,75800.0,11.4,11.4,11.37,11.37,75800.0
2009-06-11 15:30:00,11.37,11.4,11.3,11.31,249800.0,11.37,11.4,11.3,11.31,249800.0
2009-06-12 09:30:00,11.15,11.24,10.94,10.94,121600.0,11.15,11.24,10.94,10.94,121600.0
2009-06-12 10:00:00,10.94,11.05,10.86,10.99,76800.0,10.94,11.05,10.86,10.99,76800.0
2009-06-12 10:30:00,10.97,11.04,10.96,10.99,100800.0,10.97,11.04,10.96,10.99,100800.0
2009-06-12 11:00:00,10.99,10.99,10.96,10.98,50000.0,10.99,10.99,10.96,10.98,50000.0
2009-06-12 11:30:00,10.98,11.02,10.96,10.98,45200.0,10.98,11.02,10.96,10.98,45200.0
2009-06-12 12:00:00,10.97,11.02,10.97,11.0,31800.0,10.97,11.02,10.97,11.0,31800.0
2009-06-12 12:30:00,11.01,11.03,10.98,10.99,45000.0,11.01,11.03,10.98,10.99,45000.0
2009-06-12 13:00:00,10.99,11.01,10.98,10.99,29200.0,10.99,11.01,10.98,10.99,29200.0
2009-06-12 13:30:00,10.99,11.05,10.99,11.02,44600.0,10.99,11.05,10.99,11.02,44600.0
2009-06-12 14:00:00,11.02,11.05,11.01,11.02,50000.0,11.02,11.05,11.01,11.02,50000.0
2009-06-12 14:30:00,11.03,11.17,11.03,11.13,200400.0,11.03,11.17,11.03,11.13,200400.0
2009-06-12 15:00:00,11.14,11.17,11.12,11.14,254000.0,11.14,11.17,11.12,11.14,254000.0
2009-06-12 15:30:00,11.14,11.18,11.11,11.18,178400.0,11.14,11.18,11.11,11.18,178400.0
2009-06-15 09:30:00,11.03,11.07,10.76,10.8,64000.0,11.03,11.07,10.76,10.8,64000.0
2009-06-15 10:00:00,10.79,10.81,10.76,10.76,67400.0,10.79,10.81,10.76,10.76,67400.0
2009-06-15 10:30:00,10.76,10.76,10.63,10.68,64000.0,10.76,10.76,10.63,10.68,64000.0
2009-06-15 11:00:00,10.69,10.72,10.63,10.72,64400.0,10.69,10.72,10.63,10.72,64400.0
2009-06-15 11:30:00,10.72,10.78,10.7,10.75,17800.0,10.72,10.78,10.7,10.75,17800.0
2009-06-15 12:00:00,10.75,10.76,10.72,10.72,17200.0,10.75,10.76,10.72,10.72,17200.0
2009-06-15 12:30:00,10.72,10.77,10.72,10.77,27200.0,10.72,10.77,10.72,10.77,27200.0
2009-06-15 13:00:00,10.77,10.77,10.69,10.7,67600.0,10.77,10.77,10.69,10.7,67600.0
2009-06-15 13:30:00,10.7,10.72,10.69,10.7,47000.0,10.7,10.72,10.69,10.7,47000.0
2009-06-15 14:00:00,10.71,10.74,10.69,10.74,57800.0,10.71,10.74,10.69,10.74,57800.0
2009-06-15 14:30:00,10.74,10.74,10.68,10.71,63000.0,10.74,10.74,10.68,10.71,63000.0
2009-06-15 15:00:00,10.71,10.77,10.69,10.74,84200.0,10.71,10.77,10.69,10.74,84200.0
2009-06-15 15:30:00,10.74,10.79,10.73,10.78,272200.0,10.74,10.79,10.73,10.78,272200.0
2009-06-16 09:30:00,10.88,11.01,10.8,10.95,131600.0,10.88,11.01,10.8,10.95,131600.0
2009-06-16 10:00:00,10.95,10.96,10.82,10.86,62400.0,10.95,10.96,10.82,10.86,62400.0
2009-06-16 10:30:00,10.85,10.87,10.84,10.85,24200.0,10.85,10.87,10.84,10.85,24200.0
2009-06-16 11:00:00,10.85,10.9,10.85,10.85,33200.0,10.85,10.9,10.85,10.85,33200.0
2009-06-16 11:30:00,10.85,10.85,10.77,10.8,40000.0,10.85,10.85,10.77,10.8,40000.0
2009-06-16 12:00:00,10.8,10.81,10.74,10.75,51600.0,10.8,10.81,10.74,10.75,51600.0
2009-06-16 12:30:00,10.76,10.76,10.58,10.61,139200.0,10.76,10.76,10.58,10.61,139200.0
2009-06-16 13:00:00,10.61,10.61,10.55,10.58,51200.0,10.61,10.61,10.55,10.58,51200.0
2009-06-16 13:30:00,10.59,10.61,10.56,10.58,45000.0,10.59,10.61,10.56,10.58,45000.0
2009-06-16 14:00:00,10.58,10.58,10.53,10.54,52200.0,10.58,10.58,10.53,10.54,52200.0
2009-06-16 14:30:00,10.54,10.59,10.52,10.56,97000.0,10.54,10.59,10.52,10.56,97000.0
2009-06-16 15:00:00,10.57,10.58,10.51,10.53,94800.0,10.57,10.58,10.51,10.53,94800.0
2009-06-16 15:30:00,10.53,10.58,10.47,10.47,242800.0,10.53,10.58,10.47,10.47,242800.0
2009-06-17 09:30:00,10.43,10.51,10.2,10.24,108400.0,10.43,10.51,10.2,10.24,108400.0
2009-06-17 10:00:00,10.22,10.24,10.1,10.1,195400.0,10.22,10.24,10.1,10.1,195400.0
2009-06-17 10:30:00,10.1,10.1,10.02,10.1,150600.0,10.1,10.1,10.02,10.1,150600.0
2009-06-17 11:00:00,10.1,10.19,10.1,10.18,150600.0,10.1,10.19,10.1,10.18,150600.0
2009-06-17 11:30:00,10.18,10.19,10.15,10.17,100000.0,10.18,10.19,10.15,10.17,100000.0
2009-06-17 12:00:00,10.17,10.17,10.15,10.15,199400.0,10.17,10.17,10.15,10.15,199400.0
2009-06-17 12:30:00,10.15,10.15,10.11,10.13,83600.0,10.15,10.15,10.11,10.13,83600.0
2009-06-17 13:00:00,10.13,10.2,10.12,10.2,83800.0,10.13,10.2,10.12,10.2,83800.0
2009-06-17 13:30:00,10.2,10.22,10.2,10.2,92200.0,10.2,10.22,10.2,10.2,92200.0
2009-06-17 14:00:00,10.2,10.2,10.17,10.17,97800.0,10.2,10.2,10.17,10.17,97800.0
2009-06-17 14:30:00,10.17,10.17,10.12,10.15,389800.0,10.17,10.17,10.12,10.15,389800.0
2009-06-17 15:00:00,10.15,10.18,10.13,10.13,220600.0,10.15,10.18,10.13,10.13,220600.0
2009-06-17 15:30:00,10.14,10.2,10.14,10.19,672600.0,10.14,10.2,10.14,10.19,672600.0
2009-06-18 09:30:00,10.19,10.22,10.05,10.12,744600.0,10.19,10.22,10.05,10.12,744600.0
2009-06-18 10:00:00,10.12,10.2,10.12,10.14,122000.0,10.12,10.2,10.12,10.14,122000.0
2009-06-18 10:30:00,10.14,10.17,10.1,10.12,138400.0,10.14,10.17,10.1,10.12,138400.0
2009-06-18 11:00:00,10.12,10.15,10.03,10.11,250200.0,10.12,10.15,10.03,10.11,250200.0
2009-06-18 11:30:00,10.11,10.11,10.04,10.07,45400.0,10.11,10.11,10.04,10.07,45400.0
2009-06-18 12:00:00,10.06,10.08,9.99,10.0,143200.0,10.06,10.08,9.99,10.0,143200.0
2009-06-18 12:30:00,10.0,10.03,9.99,10.02,89800.0,10.0,10.03,9.99,10.02,89800.0
2009-06-18 13:00:00,10.02,10.05,9.99,10.0,104600.0,10.02,10.05,9.99,10.0,104600.0
2009-06-18 13:30:00,10.0,10.01,9.98,9.98,98400.0,10.0,10.01,9.98,9.98,98400.0
2009-06-18 14:00:00,9.99,10.01,9.98,10.0,66600.0,9.99,10.01,9.98,10.0,66600.0
2009-06-18 14:30:00,10.0,10.06,9.99,10.06,68800.0,10.0,10.06,9.99,10.06,68800.0
2009-06-18 15:00:00,10.06,10.06,10.03,10.05,130600.0,10.06,10.06,10.03,10.05,130600.0
2009-06-18 15:30:00,10.05,10.06,9.99,10.01,236800.0,10.05,10.06,9.99,10.01,236800.0
2009-06-19 09:30:00,10.37,10.37,10.1,10.2,250600.0,10.37,10.37,10.1,10.2,250600.0
2009-06-19 10:00:00,10.19,10.2,10.13,10.13,148000.0,10.19,10.2,10.13,10.13,148000.0
2009-06-19 10:30:00,10.13,10.15,10.1,10.1,163400.0,10.13,10.15,10.1,10.1,163400.0
2009-06-19 11:00:00,10.1,10.13,10.05,10.08,105000.0,10.1,10.13,10.05,10.08,105000.0
2009-06-19 11:30:00,10.08,10.08,10.05,10.05,48800.0,10.08,10.08,10.05,10.05,48800.0
2009-06-19 12:00:00,10.05,10.06,10.04,10.05,61600.0,10.05,10.06,10.04,10.05,61600.0
2009-06-19 12:30:00,10.04,10.06,9.99,9.99,144200.0,10.04,10.06,9.99,9.99,144200.0
2009-06-19 13:00:00,10.0,10.02,9.99,10.0,71000.0,10.0,10.02,9.99,10.0,71000.0
2009-06-19 13:30:00,10.0,10.01,9.97,9.97,142000.0,10.0,10.01,9.97,9.97,142000.0
2009-06-19 14:00:00,9.97,9.99,9.92,9.94,112800.0,9.97,9.99,9.92,9.94,112800.0
2009-06-19 14:30:00,9.95,10.03,9.95,10.02,62800.0,9.95,10.03,9.95,10.02,62800.0
2009-06-19 15:00:00,10.02,10.04,9.99,10.02,185600.0,10.02,10.04,9.99,10.02,185600.0
2009-06-19 15:30:00,10.02,10.11,9.99,10.1,786800.0,10.02,10.11,9.99,10.1,786800.0
2009-06-22 09:30:00,10.04,10.09,9.86,9.86,141200.0,10.04,10.09,9.86,9.86,141200.0
2009-06-22 10:00:00,9.87,9.87,9.81,9.84,100400.0,9.87,9.87,9.81,9.84,100400.0
2009-06-22 10:30:00,9.84,9.84,9.79,9.81,65400.0,9.84,9.84,9.79,9.81,65400.0
2009-06-22 11:00:00,9.81,9.84,9.79,9.82,43000.0,9.81,9.84,9.79,9.82,43000.0
2009-06-22 11:30:00,9.81,9.81,9.77,9.8,56800.0,9.81,9.81,9.77,9.8,56800.0
2009-06-22 12:00:00,9.8,9.83,9.78,9.8,45200.0,9.8,9.83,9.78,9.8,45200.0
2009-06-22 12:30:00,9.8,9.81,9.77,9.8,184600.0,9.8,9.81,9.77,9.8,184600.0
2009-06-22 13:00:00,9.8,9.81,9.77,9.79,33600.0,9.8,9.81,9.77,9.79,33600.0
2009-06-22 13:30:00,9.79,9.83,9.78,9.82,73400.0,9.79,9.83,9.78,9.82,73400.0
2009-06-22 14:00:00,9.81,9.84,9.81,9.81,93800.0,9.81,9.84,9.81,9.81,93800.0
2009-06-22 14:30:00,9.81,9.86,9.81,9.85,128600.0,9.81,9.86,9.81,9.85,128600.0
2009-06-22 15:00:00,9.86,9.87,9.85,9.86,71200.0,9.86,9.87,9.85,9.86,71200.0
2009-06-22 15:30:00,9.86,9.88,9.8,9.81,228200.0,9.86,9.88,9.8,9.81,228200.0
2009-06-23 09:30:00,9.84,9.99,9.77,9.88,93200.0,9.84,9.99,9.77,9.88,93200.0
2009-06-23 10:00:00,9.88,9.93,9.84,9.87,215400.0,9.88,9.93,9.84,9.87,215400.0
2009-06-23 10:30:00,9.85,9.88,9.77,9.8,262000.0,9.85,9.88,9.77,9.8,262000.0
2009-06-23 11:00:00,9.79,9.8,9.76,9.76,124800.0,9.79,9.8,9.76,9.76,124800.0
2009-06-23 11:30:00,9.76,9.81,9.75,9.8,69000.0,9.76,9.81,9.75,9.8,69000.0
2009-06-23 12:00:00,9.8,9.81,9.74,9.76,77800.0,9.8,9.81,9.74,9.76,77800.0
2009-06-23 12:30:00,9.75,9.81,9.75,9.8,104000.0,9.75,9.81,9.75,9.8,104000.0
2009-06-23 13:00:00,9.8,9.84,9.8,9.8,89600.0,9.8,9.84,9.8,9.8,89600.0
2009-06-23 13:30:00,9.8,9.85,9.8,9.83,121400.0,9.8,9.85,9.8,9.83,121400.0
2009-06-23 14:00:00,9.82,9.86,9.82,9.85,156400.0,9.82,9.86,9.82,9.85,156400.0
2009-06-23 14:30:00,9.85,9.86,9.81,9.83,110400.0,9.85,9.86,9.81,9.83,110400.0
2009-06-23 15:00:00,9.84,9.85,9.79,9.84,167400.0,9.84,9.85,9.79,9.84,167400.0
2009-06-23 15:30:00,9.84,9.84,9.78,9.81,594200.0,9.84,9.84,9.78,9.81,594200.0
2009-06-24 09:30:00,9.81,10.04,9.79,10.03,62200.0,9.81,10.04,9.79,10.03,62200.0
2009-06-24 10:00:00,10.02,10.03,9.97,9.99,134800.0,10.02,10.03,9.97,9.99,134800.0
2009-06-24 10:30:00,9.99,10.04,9.99,9.99,45400.0,9.99,10.04,9.99,9.99,45400.0
2009-06-24 11:00:00,9.99,10.01,9.99,10.01,49000.0,9.99,10.01,9.99,10.01,49000.0
2009-06-24 11:30:00,10.0,10.0,9.92,9.94,23600.0,10.0,10.0,9.92,9.94,23600.0
2009-06-24 12:00:00,9.94,9.95,9.9,9.9,26200.0,9.94,9.95,9.9,9.9,26200.0
2009-06-24 12:30:00,9.9,9.93,9.88,9.93,39000.0,9.9,9.93,9.88,9.93,39000.0
2009-06-24 13:00:00,9.93,9.97,9.93,9.97,28000.0,9.93,9.97,9.93,9.97,28000.0
2009-06-24 13:30:00,9.97,10.01,9.94,9.94,102000.0,9.97,10.01,9.94,9.94,102000.0
2009-06-24 14:00:00,9.94,9.99,9.9,9.9,50200.0,9.94,9.99,9.9,9.9,50200.0
2009-06-24 14:30:00,9.9,9.92,9.87,9.87,44400.0,9.9,9.92,9.87,9.87,44400.0
2009-06-24 15:00:00,9.88,9.89,9.78,9.84,149800.0,9.88,9.89,9.78,9.84,149800.0
2009-06-24 15:30:00,9.84,9.87,9.8,9.85,131000.0,9.84,9.87,9.8,9.85,131000.0
2009-06-25 09:30:00,9.79,9.94,9.75,9.89,135600.0,9.79,9.94,9.75,9.89,135600.0
2009-06-25 10:00:00,9.89,9.98,9.88,9.89,107200.0,9.89,9.98,9.88,9.89,107200.0
2009-06-25 10:30:00,9.9,9.94,9.84,9.87,199600.0,9.9,9.94,9.84,9.87,199600.0
2009-06-25 11:00:00,9.86,9.92,9.85,9.89,40800.0,9.86,9.92,9.85,9.89,40800.0
2009-06-25 11:30:00,9.89,9.96,9.88,9.93,75000.0,9.89,9.96,9.88,9.93,75000.0
2009-06-25 12:00:00,9.93,9.97,9.92,9.96,32400.0,9.93,9.97,9.92,9.96,32400.0
2009-06-25 12:30:00,9.97,9.97,9.91,9.91,34800.0,9.97,9.97,9.91,9.91,34800.0
2009-06-25 13:00:00,9.91,10.0,9.9,9.95,83200.0,9.91,10.0,9.9,9.95,83200.0
2009-06-25 13:30:00,9.96,9.99,9.95,9.99,48400.0,9.96,9.99,9.95,9.99,48400.0
2009-06-25 14:00:00,9.99,9.99,9.9,9.92,45000.0,9.99,9.99,9.9,9.92,45000.0
2009-06-25 14:30:00,9.92,9.96,9.9,9.94,58200.0,9.92,9.96,9.9,9.94,58200.0
2009-06-25 15:00:00,9.95,9.98,9.92,9.95,84200.0,9.95,9.98,9.92,9.95,84200.0
2009-06-25 15:30:00,9.95,9.95,9.88,9.95,226800.0,9.95,9.95,9.88,9.95,226800.0
2009-06-26 09:30:00,9.86,9.94,9.8,9.82,102400.0,9.86,9.94,9.8,9.82,102400.0
2009-06-26 10:00:00,9.81,9.87,9.77,9.84,134600.0,9.81,9.87,9.77,9.84,134600.0
2009-06-26 10:30:00,9.84,9.88,9.8,9.84,122200.0,9.84,9.88,9.8,9.84,122200.0
2009-06-26 11:00:00,9.84,9.87,9.81,9.85,153600.0,9.84,9.87,9.81,9.85,153600.0
2009-06-26 11:30:00,9.85,9.88,9.83,9.88,158400.0,9.85,9.88,9.83,9.88,158400.0
2009-06-26 12:00:00,9.87,9.9,9.87,9.88,84000.0,9.87,9.9,9.87,9.88,84000.0
2009-06-26 12:30:00,9.88,9.9,9.87,9.88,76400.0,9.88,9.9,9.87,9.88,76400.0
2009-06-26 13:00:00,9.88,9.9,9.87,9.87,76000.0,9.88,9.9,9.87,9.87,76000.0
2009-06-26 13:30:00,9.87,9.89,9.85,9.88,35000.0,9.87,9.89,9.85,9.88,35000.0
2009-06-26 14:00:00,9.88,9.88,9.86,9.87,89200.0,9.88,9.88,9.86,9.87,89200.0
2009-06-26 14:30:00,9.86,9.88,9.85,9.88,74800.0,9.86,9.88,9.85,9.88,74800.0
2009-06-26 15:00:00,9.88,9.88,9.85,9.88,149000.0,9.88,9.88,9.85,9.88,149000.0
2009-06-26 15:30:00,9.88,9.93,9.87,9.89,434200.0,9.88,9.93,9.87,9.89,434200.0
2009-06-29 09:30:00,9.9,9.99,9.76,9.82,125600.0,9.9,9.99,9.76,9.82,125600.0
2009-06-29 10:00:00,9.81,9.88,9.76,9.88,99200.0,9.81,9.88,9.76,9.88,99200.0
2009-06-29 10:30:00,9.88,9.97,9.88,9.9,96400.0,9.88,9.97,9.88,9.9,96400.0
2009-06-29 11:00:00,9.89,9.94,9.89,9.9,71400.0,9.89,9.94,9.89,9.9,71400.0
2009-06-29 11:30:00,9.9,9.97,9.9,9.91,102200.0,9.9,9.97,9.9,9.91,102200.0
2009-06-29 12:00:00,9.92,9.94,9.9,9.91,66000.0,9.92,9.94,9.9,9.91,66000.0
2009-06-29 12:30:00,9.91,9.94,9.9,9.9,115000.0,9.91,9.94,9.9,9.9,115000.0
2009-06-29 13:00:00,9.9,9.9,9.88,9.9,29200.0,9.9,9.9,9.88,9.9,29200.0
2009-06-29 13:30:00,9.9,9.92,9.89,9.9,35200.0,9.9,9.92,9.89,9.9,35200.0
2009-06-29 14:00:00,9.9,9.9,9.86,9.9,31400.0,9.9,9.9,9.86,9.9,31400.0
2009-06-29 14:30:00,9.9,9.92,9.9,9.9,81600.0,9.9,9.92,9.9,9.9,81600.0
2009-06-29 15:00:00,9.9,9.95,9.9,9.94,51000.0,9.9,9.95,9.9,9.94,51000.0
2009-06-29 15:30:00,9.94,9.94,9.87,9.89,215000.0,9.94,9.94,9.87,9.89,215000.0
2009-06-30 09:30:00,9.86,9.99,9.79,9.92,77800.0,9.86,9.99,9.79,9.92,77800.0
2009-06-30 10:00:00,9.91,9.92,9.79,9.83,50000.0,9.91,9.92,9.79,9.83,50000.0
2009-06-30 10:30:00,9.82,9.86,9.75,9.86,40800.0,9.82,9.86,9.75,9.86,40800.0
2009-06-30 11:00:00,9.86,9.87,9.73,9.74,106400.0,9.86,9.87,9.73,9.74,106400.0
2009-06-30 11:30:00,9.73,9.79,9.68,9.78,104800.0,9.73,9.79,9.68,9.78,104800.0
2009-06-30 12:00:00,9.78,9.81,9.76,9.81,40000.0,9.78,9.81,9.76,9.81,40000.0
2009-06-30 12:30:00,9.81,9.83,9.77,9.81,43000.0,9.81,9.83,9.77,9.81,43000.0
2009-06-30 13:00:00,9.8,9.81,9.75,9.76,59000.0,9.8,9.81,9.75,9.76,59000.0
2009-06-30 13:30:00,9.75,9.77,9.75,9.77,31200.0,9.75,9.77,9.75,9.77,31200.0
2009-06-30 14:00:00,9.77,9.8,9.76,9.8,36400.0,9.77,9.8,9.76,9.8,36400.0
2009-06-30 14:30:00,9.8,9.81,9.78,9.8,60800.0,9.8,9.81,9.78,9.8,60800.0
2009-06-30 15:00:00,9.8,9.83,9.79,9.81,146600.0,9.8,9.83,9.79,9.81,146600.0
2009-06-30 15:30:00,9.81,9.84,9.77,9.81,401400.0,9.81,9.84,9.77,9.81,401400.0
2009-07-01 09:30:00,9.9,9.97,9.78,9.84,108400.0,9.9,9.97,9.78,9.84,108400.0
2009-07-01 10:00:00,9.85,9.85,9.75,9.84,205400.0,9.85,9.85,9.75,9.84,205400.0
2009-07-01 10:30:00,9.85,9.88,9.84,9.86,95200.0,9.85,9.88,9.84,9.86,95200.0
2009-07-01 11:00:00,9.87,9.9,9.84,9.84,77800.0,9.87,9.9,9.84,9.84,77800.0
2009-07-01 11:30:00,9.84,9.87,9.81,9.87,55600.0,9.84,9.87,9.81,9.87,55600.0
2009-07-01 12:00:00,9.86,9.9,9.85,9.87,69800.0,9.86,9.9,9.85,9.87,69800.0
2009-07-01 12:30:00,9.87,9.9,9.87,9.9,35400.0,9.87,9.9,9.87,9.9,35400.0
2009-07-01 13:00:00,9.9,9.93,9.89,9.93,82600.0,9.9,9.93,9.89,9.93,82600.0
2009-07-01 13:30:00,9.93,9.94,9.86,9.87,64000.0,9.93,9.94,9.86,9.87,64000.0
2009-07-01 14:00:00,9.87,9.87,9.85,9.86,56600.0,9.87,9.87,9.85,9.86,56600.0
2009-07-01 14:30:00,9.86,9.87,9.82,9.84,148200.0,9.86,9.87,9.82,9.84,148200.0
2009-07-01 15:00:00,9.85,9.88,9.85,9.86,108200.0,9.85,9.88,9.85,9.86,108200.0
2009-07-01 15:30:00,9.86,9.86,9.81,9.84,207600.0,9.86,9.86,9.81,9.84,207600.0
2009-07-02 09:30:00,9.76,9.79,9.56,9.6,93200.0,9.76,9.79,9.56,9.6,93200.0
2009-07-02 10:00:00,9.6,9.6,9.51,9.56,88800.0,9.6,9.6,9.51,9.56,88800.0
2009-07-02 10:30:00,9.56,9.6,9.53,9.59,51600.0,9.56,9.6,9.53,9.59,51600.0
2009-07-02 11:00:00,9.59,9.63,9.59,9.63,54400.0,9.59,9.63,9.59,9.63,54400.0
2009-07-02 11:30:00,9.63,9.63,9.62,9.63,39200.0,9.63,9.63,9.62,9.63,39200.0
2009-07-02 12:00:00,9.63,9.65,9.62,9.65,44800.0,9.63,9.65,9.62,9.65,44800.0
2009-07-02 12:30:00,9.65,9.65,9.64,9.65,18600.0,9.65,9.65,9.64,9.65,18600.0
2009-07-02 13:00:00,9.63,9.66,9.63,9.65,40800.0,9.63,9.66,9.63,9.65,40800.0
2009-07-02 13:30:00,9.66,9.68,9.65,9.67,46800.0,9.66,9.68,9.65,9.67,46800.0
2009-07-02 14:00:00,9.67,9.68,9.65,9.68,34000.0,9.67,9.68,9.65,9.68,34000.0
2009-07-02 14:30:00,9.67,9.7,9.66,9.7,78000.0,9.67,9.7,9.66,9.7,78000.0
2009-07-02 15:00:00,9.7,9.71,9.68,9.69,172200.0,9.7,9.71,9.68,9.69,172200.0
2009-07-02 15:30:00,9.69,9.69,9.63,9.65,168000.0,9.69,9.69,9.63,9.65,168000.0
2009-07-06 09:30:00,9.49,9.64,9.49,9.62,128800.0,9.49,9.64,9.49,9.62,128800.0
2009-07-06 10:00:00,9.63,9.64,9.46,9.46,105000.0,9.63,9.64,9.46,9.46,105000.0
2009-07-06 10:30:00,9.46,9.46,9.36,9.4,129200.0,9.46,9.46,9.36,9.4,129200.0
2009-07-06 11:00:00,9.39,9.42,9.37,9.41,46600.0,9.39,9.42,9.37,9.41,46600.0
2009-07-06 11:30:00,9.41,9.46,9.38,9.38,155000.0,9.41,9.46,9.38,9.38,155000.0
2009-07-06 12:00:00,9.38,9.42,9.37,9.41,40200.0,9.38,9.42,9.37,9.41,40200.0
2009-07-06 12:30:00,9.4,9.44,9.4,9.44,70400.0,9.4,9.44,9.4,9.44,70400.0
2009-07-06 13:00:00,9.44,9.49,9.44,9.49,40600.0,9.44,9.49,9.44,9.49,40600.0
2009-07-06 13:30:00,9.49,9.49,9.45,9.45,50400.0,9.49,9.49,9.45,9.45,50400.0
2009-07-06 14:00:00,9.45,9.47,9.44,9.45,161400.0,9.45,9.47,9.44,9.45,161400.0
2009-07-06 14:30:00,9.45,9.47,9.44,9.47,51400.0,9.45,9.47,9.44,9.47,51400.0
2009-07-06 15:00:00,9.47,9.52,9.47,9.52,76000.0,9.47,9.52,9.47,9.52,76000.0
2009-07-06 15:30:00,9.52,9.53,9.49,9.51,353600.0,9.52,9.53,9.49,9.51,353600.0
2009-07-07 09:30:00,9.41,9.49,9.06,9.26,1811000.0,9.41,9.49,9.06,9.26,1811000.0
2009-07-07 10:00:00,9.26,9.28,9.16,9.27,442400.0,9.26,9.28,9.16,9.27,442400.0
2009-07-07 10:30:00,9.26,9.31,9.25,9.31,366000.0,9.26,9.31,9.25,9.31,366000.0
2009-07-07 11:00:00,9.31,9.36,9.3,9.33,645400.0,9.31,9.36,9.3,9.33,645400.0
2009-07-07 11:30:00,9.33,9.36,9.28,9.3,247600.0,9.33,9.36,9.28,9.3,247600.0
2009-07-07 12:00:00,9.31,9.34,9.28,9.3,468400.0,9.31,9.34,9.28,9.3,468400.0
2009-07-07 12:30:00,9.3,9.31,9.3,9.31,243000.0,9.3,9.31,9.3,9.31,243000.0
2009-07-07 13:00:00,9.31,9.38,9.31,9.36,90400.0,9.31,9.38,9.31,9.36,90400.0
2009-07-07 13:30:00,9.37,9.38,9.36,9.37,133800.0,9.37,9.38,9.36,9.37,133800.0
2009-07-07 14:00:00,9.38,9.43,9.37,9.43,415000.0,9.38,9.43,9.37,9.43,415000.0
2009-07-07 14:30:00,9.43,9.45,9.41,9.42,335200.0,9.43,9.45,9.41,9.42,335200.0
2009-07-07 15:00:00,9.42,9.45,9.39,9.43,627400.0,9.42,9.45,9.39,9.43,627400.0
2009-07-07 15:30:00,9.42,9.43,9.31,9.31,332800.0,9.42,9.43,9.31,9.31,332800.0
2009-07-08 09:30:00,9.35,9.42,9.17,9.2,83600.0,9.35,9.42,9.17,9.2,83600.0
2009-07-08 10:00:00,9.2,9.22,9.16,9.19,64000.0,9.2,9.22,9.16,9.19,64000.0
2009-07-08 10:30:00,9.19,9.19,9.11,9.12,85200.0,9.19,9.19,9.11,9.12,85200.0
2009-07-08 11:00:00,9.11,9.11,8.99,9.02,120600.0,9.11,9.11,8.99,9.02,120600.0
2009-07-08 11:30:00,9.02,9.09,9.02,9.06,74000.0,9.02,9.09,9.02,9.06,74000.0
2009-07-08 12:00:00,9.06,9.08,9.05,9.06,66600.0,9.06,9.08,9.05,9.06,66600.0
2009-07-08 12:30:00,9.06,9.13,9.05,9.13,196000.0,9.06,9.13,9.05,9.13,196000.0
2009-07-08 13:00:00,9.13,9.22,9.13,9.22,230400.0,9.13,9.22,9.13,9.22,230400.0
2009-07-08 13:30:00,9.22,9.22,9.17,9.18,131400.0,9.22,9.22,9.17,9.18,131400.0
2009-07-08 14:00:00,9.18,9.19,9.13,9.16,175400.0,9.18,9.19,9.13,9.16,175400.0
2009-07-08 14:30:00,9.16,9.2,9.13,9.19,188400.0,9.16,9.2,9.13,9.19,188400.0
2009-07-08 15:00:00,9.2,9.22,9.14,9.15,241800.0,9.2,9.22,9.14,9.15,241800.0
2009-07-08 15:30:00,9.15,9.28,9.15,9.24,448000.0,9.15,9.28,9.15,9.24,448000.0
2009-07-09 09:30:00,9.27,9.45,9.18,9.21,102600.0,9.27,9.45,9.18,9.21,102600.0
2009-07-09 10:00:00,9.21,9.33,9.2,9.27,118200.0,9.21,9.33,9.2,9.27,118200.0
2009-07-09 10:30:00,9.27,9.36,9.25,9.35,107200.0,9.27,9.36,9.25,9.35,107200.0
2009-07-09 11:00:00,9.35,9.35,9.28,9.29,44400.0,9.35,9.35,9.28,9.29,44400.0
2009-07-09 11:30:00,9.29,9.39,9.28,9.38,129600.0,9.29,9.39,9.28,9.38,129600.0
2009-07-09 12:00:00,9.38,9.42,9.38,9.41,61200.0,9.38,9.42,9.38,9.41,61200.0
2009-07-09 12:30:00,9.41,9.49,9.41,9.46,131400.0,9.41,9.49,9.41,9.46,131400.0
2009-07-09 13:00:00,9.46,9.49,9.42,9.46,126800.0,9.46,9.49,9.42,9.46,126800.0
2009-07-09 13:30:00,9.45,9.52,9.44,9.52,112200.0,9.45,9.52,9.44,9.52,112200.0
2009-07-09 14:00:00,9.52,9.57,9.5,9.55,111600.0,9.52,9.57,9.5,9.55,111600.0
2009-07-09 14:30:00,9.55,9.6,9.55,9.56,182400.0,9.55,9.6,9.55,9.56,182400.0
2009-07-09 15:00:00,9.56,9.56,9.54,9.54,125600.0,9.56,9.56,9.54,9.54,125600.0
2009-07-09 15:30:00,9.54,9.56,9.51,9.52,308200.0,9.54,9.56,9.51,9.52,308200.0
2009-07-10 09:30:00,9.55,9.65,9.38,9.56,115800.0,9.55,9.65,9.38,9.56,115800.0
2009-07-10 10:00:00,9.56,9.58,9.51,9.55,112600.0,9.56,9.58,9.51,9.55,112600.0
2009-07-10 10:30:00,9.56,9.56,9.48,9.55,97400.0,9.56,9.56,9.48,9.55,97400.0
2009-07-10 11:00:00,9.55,9.55,9.47,9.49,116600.0,9.55,9.55,9.47,9.49,116600.0
2009-07-10 11:30:00,9.49,9.54,9.47,9.53,79600.0,9.49,9.54,9.47,9.53,79600.0
2009-07-10 12:00:00,9.53,9.54,9.51,9.52,104600.0,9.53,9.54,9.51,9.52,104600.0
2009-07-10 12:30:00,9.52,9.56,9.5,9.56,66200.0,9.52,9.56,9.5,9.56,66200.0
2009-07-10 13:00:00,9.56,9.56,9.53,9.53,55200.0,9.56,9.56,9.53,9.53,55200.0
2009-07-10 13:30:00,9.53,9.56,9.53,9.56,64600.0,9.53,9.56,9.53,9.56,64600.0
2009-07-10 14:00:00,9.55,9.55,9.49,9.51,68200.0,9.55,9.55,9.49,9.51,68200.0
2009-07-10 14:30:00,9.5,9.55,9.5,9.51,219200.0,9.5,9.55,9.5,9.51,219200.0
2009-07-10 15:00:00,9.51,9.54,9.5,9.51,179000.0,9.51,9.54,9.5,9.51,179000.0
2009-07-10 15:30:00,9.52,9.54,9.5,9.54,262800.0,9.52,9.54,9.5,9.54,262800.0
2009-07-13 09:30:00,9.62,9.62,9.4,9.43,151600.0,9.62,9.62,9.4,9.43,151600.0
2009-07-13 10:00:00,9.43,9.43,9.37,9.43,204600.0,9.43,9.43,9.37,9.43,204600.0
2009-07-13 10:30:00,9.44,9.47,9.4,9.46,258200.0,9.44,9.47,9.4,9.46,258200.0
2009-07-13 11:00:00,9.47,9.52,9.47,9.49,161600.0,9.47,9.52,9.47,9.49,161600.0
2009-07-13 11:30:00,9.5,9.59,9.5,9.57,153000.0,9.5,9.59,9.5,9.57,153000.0
2009-07-13 12:00:00,9.57,9.58,9.5,9.51,129200.0,9.57,9.58,9.5,9.51,129200.0
2009-07-13 12:30:00,9.52,9.52,9.47,9.47,93000.0,9.52,9.52,9.47,9.47,93000.0
2009-07-13 13:00:00,9.47,9.53,9.46,9.52,103200.0,9.47,9.53,9.46,9.52,103200.0
2009-07-13 13:30:00,9.53,9.53,9.49,9.49,109000.0,9.53,9.53,9.49,9.49,109000.0
2009-07-13 14:00:00,9.49,9.54,9.49,9.53,117600.0,9.49,9.54,9.49,9.53,117600.0
2009-07-13 14:30:00,9.54,9.54,9.47,9.49,179600.0,9.54,9.54,9.47,9.49,179600.0
2009-07-13 15:00:00,9.49,9.49,9.46,9.47,329600.0,9.49,9.49,9.46,9.47,329600.0
2009-07-13 15:30:00,9.47,9.59,9.47,9.57,360800.0,9.47,9.59,9.47,9.57,360800.0
2009-07-14 09:30:00,9.67,9.89,9.61,9.7,108600.0,9.67,9.89,9.61,9.7,108600.0
2009-07-14 10:00:00,9.7,9.79,9.67,9.71,53800.0,9.7,9.79,9.67,9.71,53800.0
2009-07-14 10:30:00,9.7,9.74,9.67,9.71,78600.0,9.7,9.74,9.67,9.71,78600.0
2009-07-14 11:00:00,9.72,9.78,9.71,9.77,79400.0,9.72,9.78,9.71,9.77,79400.0
2009-07-14 11:30:00,9.78,9.81,9.76,9.8,80400.0,9.78,9.81,9.76,9.8,80400.0
2009-07-14 12:00:00,9.8,9.8,9.74,9.74,36800.0,9.8,9.8,9.74,9.74,36800.0
2009-07-14 12:30:00,9.74,9.79,9.74,9.78,81600.0,9.74,9.79,9.74,9.78,81600.0
2009-07-14 13:00:00,9.78,9.79,9.76,9.77,43800.0,9.78,9.79,9.76,9.77,43800.0
2009-07-14 13:30:00,9.76,9.82,9.75,9.81,94800.0,9.76,9.82,9.75,9.81,94800.0
2009-07-14 14:00:00,9.81,9.85,9.79,9.84,79200.0,9.81,9.85,9.79,9.84,79200.0
2009-07-14 14:30:00,9.84,9.88,9.84,9.87,89200.0,9.84,9.88,9.84,9.87,89200.0
2009-07-14 15:00:00,9.87,9.88,9.81,9.84,110200.0,9.87,9.88,9.81,9.84,110200.0
2009-07-14 15:30:00,9.84,9.86,9.82,9.82,262600.0,9.84,9.86,9.82,9.82,262600.0
2009-07-15 09:30:00,9.83,10.21,9.83,10.2,108000.0,9.83,10.21,9.83,10.2,108000.0
2009-07-15 10:00:00,10.21,10.3,10.2,10.27,133200.0,10.21,10.3,10.2,10.27,133200.0
2009-07-15 10:30:00,10.27,10.28,10.22,10.22,43200.0,10.27,10.28,10.22,10.22,43200.0
2009-07-15 11:00:00,10.22,10.25,10.2,10.25,66200.0,10.22,10.25,10.2,10.25,66200.0
2009-07-15 11:30:00,10.25,10.32,10.24,10.28,54000.0,10.25,10.32,10.24,10.28,54000.0
2009-07-15 12:00:00,10.28,10.31,10.27,10.27,48800.0,10.28,10.31,10.27,10.27,48800.0
2009-07-15 12:30:00,10.27,10.29,10.26,10.26,33800.0,10.27,10.29,10.26,10.26,33800.0
2009-07-15 13:00:00,10.26,10.28,10.24,10.28,48400.0,10.26,10.28,10.24,10.28,48400.0
2009-07-15 13:30:00,10.29,10.33,10.28,10.32,35400.0,10.29,10.33,10.28,10.32,35400.0
2009-07-15 14:00:00,10.32,10.33,10.3,10.31,77400.0,10.32,10.33,10.3,10.31,77400.0
2009-07-15 14:30:00,10.31,10.34,10.3,10.33,96800.0,10.31,10.34,10.3,10.33,96800.0
2009-07-15 15:00:00,10.33,10.38,10.33,10.38,181600.0,10.33,10.38,10.33,10.38,181600.0
2009-07-15 15:30:00,10.38,10.38,10.29,10.33,364800.0,10.38,10.38,10.29,10.33,364800.0
2009-07-16 09:30:00,10.27,10.27,10.13,10.25,160800.0,10.27,10.27,10.13,10.25,160800.0
2009-07-16 10:00:00,10.24,10.24,10.13,10.23,122200.0,10.24,10.24,10.13,10.23,122200.0
2009-07-16 10:30:00,10.22,10.25,10.21,10.21,73400.0,10.22,10.25,10.21,10.21,73400.0
2009-07-16 11:00:00,10.21,10.25,10.21,10.25,40800.0,10.21,10.25,10.21,10.25,40800.0
2009-07-16 11:30:00,10.25,10.25,10.21,10.24,55200.0,10.25,10.25,10.21,10.24,55200.0
2009-07-16 12:00:00,10.24,10.25,10.24,10.25,46800.0,10.24,10.25,10.24,10.25,46800.0
2009-07-16 12:30:00,10.25,10.26,10.24,10.25,43000.0,10.25,10.26,10.24,10.25,43000.0
2009-07-16 13:00:00,10.25,10.25,10.24,10.25,51200.0,10.25,10.25,10.24,10.25,51200.0
2009-07-16 13:30:00,10.24,10.25,10.23,10.25,70000.0,10.24,10.25,10.23,10.25,70000.0
2009-07-16 14:00:00,10.25,10.3,10.25,10.3,78000.0,10.25,10.3,10.25,10.3,78000.0
2009-07-16 14:30:00,10.29,10.31,10.28,10.31,89000.0,10.29,10.31,10.28,10.31,89000.0
2009-07-16 15:00:00,10.3,10.33,10.3,10.33,117400.0,10.3,10.33,10.3,10.33,117400.0
2009-07-16 15:30:00,10.33,10.37,10.31,10.33,210600.0,10.33,10.37,10.31,10.33,210600.0
2009-07-17 09:30:00,10.31,10.37,10.22,10.25,79000.0,10.31,10.37,10.22,10.25,79000.0
2009-07-17 10:00:00,10.25,10.31,10.21,10.28,50200.0,10.25,10.31,10.21,10.28,50200.0
2009-07-17 10:30:00,10.28,10.31,10.27,10.29,43400.0,10.28,10.31,10.27,10.29,43400.0
2009-07-17 11:00:00,10.28,10.3,10.27,10.3,46400.0,10.28,10.3,10.27,10.3,46400.0
2009-07-17 11:30:00,10.3,10.3,10.24,10.25,50200.0,10.3,10.3,10.24,10.25,50200.0
2009-07-17 12:00:00,10.24,10.26,10.22,10.22,44800.0,10.24,10.26,10.22,10.22,44800.0
2009-07-17 12:30:00,10.22,10.26,10.22,10.24,284200.0,10.22,10.26,10.22,10.24,284200.0
2009-07-17 13:00:00,10.24,10.26,10.22,10.24,109600.0,10.24,10.26,10.22,10.24,109600.0
2009-07-17 13:30:00,10.25,10.31,10.24,10.28,250000.0,10.25,10.31,10.24,10.28,250000.0
2009-07-17 14:00:00,10.27,10.33,10.27,10.33,64400.0,10.27,10.33,10.27,10.33,64400.0
2009-07-17 14:30:00,10.33,10.38,10.33,10.37,181000.0,10.33,10.38,10.33,10.37,181000.0
2009-07-17 15:00:00,10.37,10.38,10.35,10.37,65600.0,10.37,10.38,10.35,10.37,65600.0
2009-07-17 15:30:00,10.37,10.37,10.31,10.34,150400.0,10.37,10.37,10.31,10.34,150400.0
2009-07-20 09:30:00,10.38,10.54,10.3,10.49,50200.0,10.38,10.54,10.3,10.49,50200.0
2009-07-20 10:00:00,10.49,10.57,10.42,10.43,85600.0,10.49,10.57,10.42,10.43,85600.0
2009-07-20 10:30:00,10.44,10.45,10.38,10.42,53000.0,10.44,10.45,10.38,10.42,53000.0
2009-07-20 11:00:00,10.41,10.45,10.4,10.43,42200.0,10.41,10.45,10.4,10.43,42200.0
2009-07-20 11:30:00,10.44,10.45,10.42,10.44,26200.0,10.44,10.45,10.42,10.44,26200.0
2009-07-20 12:00:00,10.44,10.49,10.44,10.48,25800.0,10.44,10.49,10.44,10.48,25800.0
2009-07-20 12:30:00,10.49,10.49,10.46,10.46,63200.0,10.49,10.49,10.46,10.46,63200.0
2009-07-20 13:00:00,10.46,10.46,10.4,10.42,36400.0,10.46,10.46,10.4,10.42,36400.0
2009-07-20 13:30:00,10.42,10.44,10.4,10.43,44000.0,10.42,10.44,10.4,10.43,44000.0
2009-07-20 14:00:00,10.43,10.47,10.41,10.42,43800.0,10.43,10.47,10.41,10.42,43800.0
2009-07-20 14:30:00,10.42,10.45,10.4,10.45,60000.0,10.42,10.45,10.4,10.45,60000.0
2009-07-20 15:00:00,10.46,10.53,10.45,10.53,160600.0,10.46,10.53,10.45,10.53,160600.0
2009-07-20 15:30:00,10.53,10.55,10.49,10.53,217200.0,10.53,10.55,10.49,10.53,217200.0
2009-07-21 09:30:00,10.55,10.75,10.55,10.7,182600.0,10.55,10.75,10.55,10.7,182600.0
2009-07-21 10:00:00,10.7,10.7,10.56,10.64,118800.0,10.7,10.7,10.56,10.64,118800.0
2009-07-21 10:30:00,10.65,10.72,10.63,10.67,81400.0,10.65,10.72,10.63,10.67,81400.0
2009-07-21 11:00:00,10.67,10.7,10.64,10.67,64400.0,10.67,10.7,10.64,10.67,64400.0
2009-07-21 11:30:00,10.67,10.68,10.58,10.61,96200.0,10.67,10.68,10.58,10.61,96200.0
2009-07-21 12:00:00,10.61,10.68,10.61,10.63,57200.0,10.61,10.68,10.61,10.63,57200.0
2009-07-21 12:30:00,10.64,10.64,10.52,10.53,100600.0,10.64,10.64,10.52,10.53,100600.0
2009-07-21 13:00:00,10.53,10.56,10.5,10.56,40000.0,10.53,10.56,10.5,10.56,40000.0
2009-07-21 13:30:00,10.56,10.61,10.55,10.6,42000.0,10.56,10.61,10.55,10.6,42000.0
2009-07-21 14:00:00,10.6,10.63,10.59,10.62,77200.0,10.6,10.63,10.59,10.62,77200.0
2009-07-21 14:30:00,10.61,10.63,10.59,10.63,77000.0,10.61,10.63,10.59,10.63,77000.0
2009-07-21 15:00:00,10.63,10.65,10.61,10.63,64400.0,10.63,10.65,10.61,10.63,64400.0
2009-07-21 15:30:00,10.63,10.67,10.62,10.67,155000.0,10.63,10.67,10.62,10.67,155000.0
2009-07-22 09:30:00,10.67,10.84,10.61,10.77,66200.0,10.67,10.84,10.61,10.77,66200.0
2009-07-22 10:00:00,10.77,10.81,10.75,10.75,126200.0,10.77,10.81,10.75,10.75,126200.0
2009-07-22 10:30:00,10.75,10.77,10.72,10.77,37400.0,10.75,10.77,10.72,10.77,37400.0
2009-07-22 11:00:00,10.77,10.79,10.76,10.78,34800.0,10.77,10.79,10.76,10.78,34800.0
2009-07-22 11:30:00,10.78,10.85,10.78,10.84,57400.0,10.78,10.85,10.78,10.84,57400.0
2009-07-22 12:00:00,10.84,10.87,10.82,10.86,93200.0,10.84,10.87,10.82,10.86,93200.0
2009-07-22 12:30:00,10.88,10.88,10.86,10.87,52400.0,10.88,10.88,10.86,10.87,52400.0
2009-07-22 13:00:00,10.87,10.89,10.84,10.85,33400.0,10.87,10.89,10.84,10.85,33400.0
2009-07-22 13:30:00,10.84,10.86,10.81,10.85,27800.0,10.84,10.86,10.81,10.85,27800.0
2009-07-22 14:00:00,10.84,10.86,10.81,10.83,59600.0,10.84,10.86,10.81,10.83,59600.0
2009-07-22 14:30:00,10.83,10.85,10.82,10.84,38800.0,10.83,10.85,10.82,10.84,38800.0
2009-07-22 15:00:00,10.84,10.85,10.76,10.79,82400.0,10.84,10.85,10.76,10.79,82400.0
2009-07-22 15:30:00,10.79,10.84,10.79,10.82,147400.0,10.79,10.84,10.79,10.82,147400.0
2009-07-23 09:30:00,10.76,10.86,10.73,10.81,109400.0,10.76,10.86,10.73,10.81,109400.0
2009-07-23 10:00:00,10.81,10.93,10.8,10.92,59400.0,10.81,10.93,10.8,10.92,59400.0
2009-07-23 10:30:00,10.92,10.93,10.8,10.81,136000.0,10.92,10.93,10.8,10.81,136000.0
2009-07-23 11:00:00,10.81,10.9,10.81,10.9,65000.0,10.81,10.9,10.81,10.9,65000.0
2009-07-23 11:30:00,10.92,10.96,10.9,10.92,119400.0,10.92,10.96,10.9,10.92,119400.0
2009-07-23 12:00:00,10.92,10.97,10.91,10.97,69200.0,10.92,10.97,10.91,10.97,69200.0
2009-07-23 12:30:00,10.97,10.97,10.92,10.95,76400.0,10.97,10.97,10.92,10.95,76400.0
2009-07-23 13:00:00,10.95,10.96,10.93,10.96,47600.0,10.95,10.96,10.93,10.96,47600.0
2009-07-23 13:30:00,10.96,10.98,10.96,10.97,107000.0,10.96,10.98,10.96,10.97,107000.0
2009-07-23 14:00:00,10.97,11.02,10.97,11.02,88600.0,10.97,11.02,10.97,11.02,88600.0
2009-07-23 14:30:00,11.02,11.06,11.01,11.01,140000.0,11.02,11.06,11.01,11.01,140000.0
2009-07-23 15:00:00,11.01,11.06,11.01,11.02,163000.0,11.01,11.06,11.01,11.02,163000.0
2009-07-23 15:30:00,11.02,11.04,10.98,11.03,413600.0,11.02,11.04,10.98,11.03,413600.0
2009-07-24 09:30:00,10.77,10.9,10.73,10.75,75000.0,10.77,10.9,10.73,10.75,75000.0
2009-07-24 10:00:00,10.75,10.77,10.68,10.74,68800.0,10.75,10.77,10.68,10.74,68800.0
2009-07-24 10:30:00,10.74,10.75,10.69,10.7,84200.0,10.74,10.75,10.69,10.7,84200.0
2009-07-24 11:00:00,10.7,10.83,10.7,10.83,105000.0,10.7,10.83,10.7,10.83,105000.0
2009-07-24 11:30:00,10.83,10.87,10.74,10.83,216200.0,10.83,10.87,10.74,10.83,216200.0
2009-07-24 12:00:00,10.84,10.88,10.84,10.88,40000.0,10.84,10.88,10.84,10.88,40000.0
2009-07-24 12:30:00,10.88,10.88,10.8,10.81,76000.0,10.88,10.88,10.8,10.81,76000.0
2009-07-24 13:00:00,10.81,10.86,10.8,10.81,47200.0,10.81,10.86,10.8,10.81,47200.0
2009-07-24 13:30:00,10.81,10.86,10.78,10.8,102000.0,10.81,10.86,10.78,10.8,102000.0
2009-07-24 14:00:00,10.8,10.81,10.79,10.8,107000.0,10.8,10.81,10.79,10.8,107000.0
2009-07-24 14:30:00,10.8,10.81,10.79,10.8,99800.0,10.8,10.81,10.79,10.8,99800.0
2009-07-24 15:00:00,10.8,10.81,10.79,10.8,87200.0,10.8,10.81,10.79,10.8,87200.0
2009-07-24 15:30:00,10.8,10.83,10.79,10.8,242000.0,10.8,10.83,10.79,10.8,242000.0
2009-07-27 09:30:00,10.81,10.96,10.72,10.75,502000.0,10.81,10.96,10.72,10.75,502000.0
2009-07-27 10:00:00,10.75,10.88,10.67,10.71,94000.0,10.75,10.88,10.67,10.71,94000.0
2009-07-27 10:30:00,10.7,10.72,10.6,10.7,107800.0,10.7,10.72,10.6,10.7,107800.0
2009-07-27 11:00:00,10.72,10.79,10.72,10.74,38600.0,10.72,10.79,10.72,10.74,38600.0
2009-07-27 11:30:00,10.74,10.77,10.74,10.74,23600.0,10.74,10.77,10.74,10.74,23600.0
2009-07-27 12:00:00,10.75,10.79,10.74,10.75,39400.0,10.75,10.79,10.74,10.75,39400.0
2009-07-27 12:30:00,10.75,10.75,10.72,10.72,41000.0,10.75,10.75,10.72,10.72,41000.0
2009-07-27 13:00:00,10.72,10.75,10.71,10.71,58200.0,10.72,10.75,10.71,10.71,58200.0
2009-07-27 13:30:00,10.7,10.74,10.69,10.72,27000.0,10.7,10.74,10.69,10.72,27000.0
2009-07-27 14:00:00,10.72,10.74,10.71,10.72,63200.0,10.72,10.74,10.71,10.72,63200.0
2009-07-27 14:30:00,10.72,10.78,10.72,10.74,46800.0,10.72,10.78,10.72,10.74,46800.0
2009-07-27 15:00:00,10.74,10.74,10.7,10.71,96000.0,10.74,10.74,10.7,10.71,96000.0
2009-07-27 15:30:00,10.71,10.73,10.69,10.72,193400.0,10.71,10.73,10.69,10.72,193400.0
2009-07-28 09:30:00,10.73,10.77,10.61,10.76,401000.0,10.73,10.77,10.61,10.76,401000.0
2009-07-28 10:00:00,10.74,10.77,10.66,10.71,97400.0,10.74,10.77,10.66,10.71,97400.0
2009-07-28 10:30:00,10.7,10.72,10.62,10.71,176600.0,10.7,10.72,10.62,10.71,176600.0
2009-07-28 11:00:00,10.71,10.71,10.56,10.56,44000.0,10.71,10.71,10.56,10.56,44000.0
2009-07-28 11:30:00,10.56,10.58,10.49,10.55,40200.0,10.56,10.58,10.49,10.55,40200.0
2009-07-28 12:00:00,10.55,10.61,10.51,10.6,76000.0,10.55,10.61,10.51,10.6,76000.0
2009-07-28 12:30:00,10.6,10.61,10.59,10.6,48000.0,10.6,10.61,10.59,10.6,48000.0
2009-07-28 13:00:00,10.6,10.63,10.58,10.61,48600.0,10.6,10.63,10.58,10.61,48600.0
2009-07-28 13:30:00,10.61,10.64,10.59,10.63,24200.0,10.61,10.64,10.59,10.63,24200.0
2009-07-28 14:00:00,10.63,10.7,10.62,10.69,105200.0,10.63,10.7,10.62,10.69,105200.0
2009-07-28 14:30:00,10.69,10.72,10.68,10.68,182600.0,10.69,10.72,10.68,10.68,182600.0
2009-07-28 15:00:00,10.68,10.69,10.64,10.68,226800.0,10.68,10.69,10.64,10.68,226800.0
2009-07-28 15:30:00,10.67,10.68,10.63,10.65,392600.0,10.67,10.68,10.63,10.65,392600.0
2009-07-29 09:30:00,10.38,11.75,10.38,11.63,1808800.0,10.38,11.75,10.38,11.63,1808800.0
2009-07-29 10:00:00,11.65,12.13,11.63,11.88,990200.0,11.65,12.13,11.63,11.88,990200.0
2009-07-29 10:30:00,11.86,12.1,11.81,12.03,637200.0,11.86,12.1,11.81,12.03,637200.0
2009-07-29 11:00:00,12.04,12.3,12.04,12.22,471400.0,12.04,12.3,12.04,12.22,471400.0
2009-07-29 11:30:00,12.22,12.26,12.08,12.24,365600.0,12.22,12.26,12.08,12.24,365600.0
2009-07-29 12:00:00,12.26,12.27,12.03,12.08,375800.0,12.26,12.27,12.03,12.08,375800.0
2009-07-29 12:30:00,12.08,12.15,12.06,12.09,190600.0,12.08,12.15,12.06,12.09,190600.0
2009-07-29 13:00:00,12.09,12.09,11.97,11.97,523000.0,12.09,12.09,11.97,11.97,523000.0
2009-07-29 13:30:00,11.97,12.05,11.94,11.99,351400.0,11.97,12.05,11.94,11.99,351400.0
2009-07-29 14:00:00,11.99,12.01,11.94,11.99,364800.0,11.99,12.01,11.94,11.99,364800.0
2009-07-29 14:30:00,12.0,12.01,11.95,11.95,411200.0,12.0,12.01,11.95,11.95,411200.0
2009-07-29 15:00:00,11.95,12.01,11.95,11.97,646600.0,11.95,12.01,11.95,11.97,646600.0
2009-07-29 15:30:00,11.97,12.04,11.95,11.97,1673800.0,11.97,12.04,11.95,11.97,1673800.0
2009-07-30 09:30:00,11.9,12.14,11.84,12.14,723800.0,11.9,12.14,11.84,12.14,723800.0
2009-07-30 10:00:00,12.13,12.25,12.05,12.17,250200.0,12.13,12.25,12.05,12.17,250200.0
2009-07-30 10:30:00,12.17,12.28,12.17,12.28,277800.0,12.17,12.28,12.17,12.28,277800.0
2009-07-30 11:00:00,12.28,12.3,12.19,12.19,209000.0,12.28,12.3,12.19,12.19,209000.0
2009-07-30 11:30:00,12.19,12.26,12.19,12.2,227200.0,12.19,12.26,12.19,12.2,227200.0
2009-07-30 12:00:00,12.2,12.21,12.15,12.17,175600.0,12.2,12.21,12.15,12.17,175600.0
2009-07-30 12:30:00,12.17,12.18,12.16,12.18,136400.0,12.17,12.18,12.16,12.18,136400.0
2009-07-30 13:00:00,12.18,12.22,12.16,12.22,152000.0,12.18,12.22,12.16,12.22,152000.0
2009-07-30 13:30:00,12.22,12.34,12.21,12.29,130600.0,12.22,12.34,12.21,12.29,130600.0
2009-07-30 14:00:00,12.3,12.35,12.29,12.35,160400.0,12.3,12.35,12.29,12.35,160400.0
2009-07-30 14:30:00,12.35,12.39,12.34,12.38,208600.0,12.35,12.39,12.34,12.38,208600.0
2009-07-30 15:00:00,12.38,12.41,12.36,12.4,194200.0,12.38,12.41,12.36,12.4,194200.0
2009-07-30 15:30:00,12.4,12.42,12.31,12.33,695000.0,12.4,12.42,12.31,12.33,695000.0
2009-07-31 09:30:00,11.9,12.21,11.84,12.05,408000.0,11.9,12.21,11.84,12.05,408000.0
2009-07-31 10:00:00,12.05,12.29,12.02,12.23,397800.0,12.05,12.29,12.02,12.23,397800.0
2009-07-31 10:30:00,12.22,12.27,12.19,12.22,320400.0,12.22,12.27,12.19,12.22,320400.0
2009-07-31 11:00:00,12.23,12.27,12.19,12.19,103200.0,12.23,12.27,12.19,12.19,103200.0
2009-07-31 11:30:00,12.19,12.23,12.17,12.22,101600.0,12.19,12.23,12.17,12.22,101600.0
2009-07-31 12:00:00,12.22,12.22,12.15,12.15,97200.0,12.22,12.22,12.15,12.15,97200.0
2009-07-31 12:30:00,12.16,12.16,12.1,12.11,38600.0,12.16,12.16,12.1,12.11,38600.0
2009-07-31 13:00:00,12.11,12.11,12.05,12.07,78600.0,12.11,12.11,12.05,12.07,78600.0
2009-07-31 13:30:00,12.07,12.07,12.01,12.02,124200.0,12.07,12.07,12.01,12.02,124200.0
2009-07-31 14:00:00,12.02,12.03,11.99,11.99,128800.0,12.02,12.03,11.99,11.99,128800.0
2009-07-31 14:30:00,11.98,11.99,11.9,11.92,224000.0,11.98,11.99,11.9,11.92,224000.0
2009-07-31 15:00:00,11.92,11.93,11.88,11.91,179600.0,11.92,11.93,11.88,11.91,179600.0
2009-07-31 15:30:00,11.91,11.96,11.83,11.86,653200.0,11.91,11.96,11.83,11.86,653200.0
2009-08-03 09:30:00,11.78,11.94,11.76,11.9,199600.0,11.78,11.94,11.76,11.9,199600.0
2009-08-03 10:00:00,11.92,11.94,11.86,11.92,122400.0,11.92,11.94,11.86,11.92,122400.0
2009-08-03 10:30:00,11.92,12.04,11.92,12.03,165400.0,11.92,12.04,11.92,12.03,165400.0
2009-08-03 11:00:00,12.03,12.1,12.01,12.09,103600.0,12.03,12.1,12.01,12.09,103600.0
2009-08-03 11:30:00,12.09,12.1,12.03,12.09,69200.0,12.09,12.1,12.03,12.09,69200.0
2009-08-03 12:00:00,12.09,12.09,12.04,12.09,60200.0,12.09,12.09,12.04,12.09,60200.0
2009-08-03 12:30:00,12.09,12.14,12.06,12.11,102800.0,12.09,12.14,12.06,12.11,102800.0
2009-08-03 13:00:00,12.12,12.13,12.09,12.1,35400.0,12.12,12.13,12.09,12.1,35400.0
2009-08-03 13:30:00,12.1,12.13,12.1,12.13,55600.0,12.1,12.13,12.1,12.13,55600.0
2009-08-03 14:00:00,12.13,12.2,12.13,12.19,107000.0,12.13,12.2,12.13,12.19,107000.0
2009-08-03 14:30:00,12.19,12.21,12.17,12.2,121800.0,12.19,12.21,12.17,12.2,121800.0
2009-08-03 15:00:00,12.19,12.25,12.19,12.24,177400.0,12.19,12.25,12.19,12.24,177400.0
2009-08-03 15:30:00,12.24,12.27,12.22,12.26,385800.0,12.24,12.27,12.22,12.26,385800.0
2009-08-04 09:30:00,12.15,12.21,12.06,12.18,78400.0,12.15,12.21,12.06,12.18,78400.0
2009-08-04 10:00:00,12.19,12.26,12.15,12.25,230600.0,12.19,12.26,12.15,12.25,230600.0
2009-08-04 10:30:00,12.25,12.33,12.22,12.3,144600.0,12.25,12.33,12.22,12.3,144600.0
2009-08-04 11:00:00,12.31,12.33,12.24,12.26,86200.0,12.31,12.33,12.24,12.26,86200.0
2009-08-04 11:30:00,12.26,12.29,12.24,12.26,106400.0,12.26,12.29,12.24,12.26,106400.0
2009-08-04 12:00:00,12.26,12.28,12.24,12.27,44400.0,12.26,12.28,12.24,12.27,44400.0
2009-08-04 12:30:00,12.28,12.3,12.26,12.3,48000.0,12.28,12.3,12.26,12.3,48000.0
2009-08-04 13:00:00,12.3,12.31,12.29,12.29,55400.0,12.3,12.31,12.29,12.29,55400.0
2009-08-04 13:30:00,12.29,12.29,12.17,12.19,121600.0,12.29,12.29,12.17,12.19,121600.0
2009-08-04 14:00:00,12.2,12.28,12.16,12.28,174400.0,12.2,12.28,12.16,12.28,174400.0
2009-08-04 14:30:00,12.27,12.31,12.2,12.21,91000.0,12.27,12.31,12.2,12.21,91000.0
2009-08-04 15:00:00,12.21,12.22,12.15,12.16,133600.0,12.21,12.22,12.15,12.16,133600.0
2009-08-04 15:30:00,12.16,12.22,12.13,12.22,407800.0,12.16,12.22,12.13,12.22,407800.0
2009-08-05 09:30:00,12.36,12.47,12.05,12.15,147800.0,12.36,12.47,12.05,12.15,147800.0
2009-08-05 10:00:00,12.15,12.15,12.01,12.06,113400.0,12.15,12.15,12.01,12.06,113400.0
2009-08-05 10:30:00,12.06,12.06,11.95,12.05,166600.0,12.06,12.06,11.95,12.05,166600.0
2009-08-05 11:00:00,12.05,12.11,12.04,12.06,100600.0,12.05,12.11,12.04,12.06,100600.0
2009-08-05 11:30:00,12.06,12.07,12.01,12.06,75600.0,12.06,12.07,12.01,12.06,75600.0
2009-08-05 12:00:00,12.05,12.13,12.04,12.12,133600.0,12.05,12.13,12.04,12.12,133600.0
2009-08-05 12:30:00,12.11,12.12,12.06,12.08,54800.0,12.11,12.12,12.06,12.08,54800.0
2009-08-05 13:00:00,12.08,12.18,12.08,12.18,76400.0,12.08,12.18,12.08,12.18,76400.0
2009-08-05 13:30:00,12.18,12.19,12.09,12.09,47800.0,12.18,12.19,12.09,12.09,47800.0
2009-08-05 14:00:00,12.08,12.11,12.06,12.08,59800.0,12.08,12.11,12.06,12.08,59800.0
2009-08-05 14:30:00,12.08,12.15,12.06,12.13,53000.0,12.08,12.15,12.06,12.13,53000.0
2009-08-05 15:00:00,12.13,12.19,12.13,12.19,70200.0,12.13,12.19,12.13,12.19,70200.0
2009-08-05 15:30:00,12.19,12.19,12.13,12.16,233800.0,12.19,12.19,12.13,12.16,233800.0
2009-08-06 09:30:00,12.17,12.24,11.95,11.99,145200.0,12.17,12.24,11.95,11.99,145200.0
2009-08-06 10:00:00,11.98,12.03,11.95,12.02,145600.0,11.98,12.03,11.95,12.02,145600.0
2009-08-06 10:30:00,12.02,12.06,12.0,12.05,72000.0,12.02,12.06,12.0,12.05,72000.0
2009-08-06 11:00:00,12.05,12.11,12.05,12.08,63200.0,12.05,12.11,12.05,12.08,63200.0
2009-08-06 11:30:00,12.08,12.08,12.03,12.03,35200.0,12.08,12.08,12.03,12.03,35200.0
2009-08-06 12:00:00,12.03,12.04,11.97,11.99,95200.0,12.03,12.04,11.97,11.99,95200.0
2009-08-06 12:30:00,11.99,12.01,11.95,11.95,206000.0,11.99,12.01,11.95,11.95,206000.0
2009-08-06 13:00:00,11.94,11.98,11.92,11.97,91800.0,11.94,11.98,11.92,11.97,91800.0
2009-08-06 13:30:00,11.97,11.98,11.94,11.96,103000.0,11.97,11.98,11.94,11.96,103000.0
2009-08-06 14:00:00,11.95,11.95,11.87,11.9,115400.0,11.95,11.95,11.87,11.9,115400.0
2009-08-06 14:30:00,11.91,11.93,11.9,11.92,90600.0,11.91,11.93,11.9,11.92,90600.0
2009-08-06 15:00:00,11.92,11.93,11.9,11.91,85200.0,11.92,11.93,11.9,11.91,85200.0
2009-08-06 15:30:00,11.91,11.92,11.86,11.88,209400.0,11.91,11.92,11.86,11.88,209400.0
2009-08-07 09:30:00,12.05,12.13,11.93,12.0,109800.0,12.05,12.13,11.93,12.0,109800.0
2009-08-07 10:00:00,11.99,12.13,11.99,12.1,81000.0,11.99,12.13,11.99,12.1,81000.0
2009-08-07 10:30:00,12.09,12.27,12.09,12.26,73000.0,12.09,12.27,12.09,12.26,73000.0
2009-08-07 11:00:00,12.26,12.33,12.25,12.28,94400.0,12.26,12.33,12.25,12.28,94400.0
2009-08-07 11:30:00,12.27,12.3,12.22,12.24,54200.0,12.27,12.3,12.22,12.24,54200.0
2009-08-07 12:00:00,12.25,12.25,12.21,12.21,34400.0,12.25,12.25,12.21,12.21,34400.0
2009-08-07 12:30:00,12.22,12.23,12.21,12.21,51600.0,12.22,12.23,12.21,12.21,51600.0
2009-08-07 13:00:00,12.21,12.25,12.21,12.25,52000.0,12.21,12.25,12.21,12.25,52000.0
2009-08-07 13:30:00,12.24,12.24,12.21,12.22,38200.0,12.24,12.24,12.21,12.22,38200.0
2009-08-07 14:00:00,12.22,12.24,12.21,12.22,56600.0,12.22,12.24,12.21,12.22,56600.0
2009-08-07 14:30:00,12.22,12.26,12.2,12.25,129000.0,12.22,12.26,12.2,12.25,129000.0
2009-08-07 15:00:00,12.25,12.27,12.24,12.27,122000.0,12.25,12.27,12.24,12.27,122000.0
2009-08-07 15:30:00,12.27,12.31,12.26,12.29,213200.0,12.27,12.31,12.26,12.29,213200.0
2009-08-10 09:30:00,12.24,12.24,12.08,12.16,75600.0,12.24,12.24,12.08,12.16,75600.0
2009-08-10 10:00:00,12.15,12.22,12.13,12.2,26600.0,12.15,12.22,12.13,12.2,26600.0
2009-08-10 10:30:00,12.19,12.26,12.18,12.24,26600.0,12.19,12.26,12.18,12.24,26600.0
2009-08-10 11:00:00,12.24,12.25,12.18,12.19,38200.0,12.24,12.25,12.18,12.19,38200.0
2009-08-10 11:30:00,12.19,12.21,12.15,12.15,36400.0,12.19,12.21,12.15,12.15,36400.0
2009-08-10 12:00:00,12.14,12.17,12.13,12.14,41600.0,12.14,12.17,12.13,12.14,41600.0
2009-08-10 12:30:00,12.13,12.16,12.11,12.12,48400.0,12.13,12.16,12.11,12.12,48400.0
2009-08-10 13:00:00,12.12,12.12,12.08,12.09,100400.0,12.12,12.12,12.08,12.09,100400.0
2009-08-10 13:30:00,12.09,12.13,12.09,12.13,32600.0,12.09,12.13,12.09,12.13,32600.0
2009-08-10 14:00:00,12.14,12.14,12.08,12.11,63000.0,12.14,12.14,12.08,12.11,63000.0
2009-08-10 14:30:00,12.11,12.13,12.09,12.12,74000.0,12.11,12.13,12.09,12.12,74000.0
2009-08-10 15:00:00,12.13,12.16,12.13,12.15,112800.0,12.13,12.16,12.13,12.15,112800.0
2009-08-10 15:30:00,12.15,12.2,12.13,12.16,116200.0,12.15,12.2,12.13,12.16,116200.0
2009-08-11 09:30:00,12.12,12.19,11.96,12.0,97800.0,12.12,12.19,11.96,12.0,97800.0
2009-08-11 10:00:00,12.0,12.05,11.92,11.97,90400.0,12.0,12.05,11.92,11.97,90400.0
2009-08-11 10:30:00,11.97,11.99,11.92,11.96,43800.0,11.97,11.99,11.92,11.96,43800.0
2009-08-11 11:00:00,11.96,12.06,11.94,12.06,93400.0,11.96,12.06,11.94,12.06,93400.0
2009-08-11 11:30:00,12.06,12.1,12.04,12.08,128600.0,12.06,12.1,12.04,12.08,128600.0
2009-08-11 12:00:00,12.07,12.09,12.02,12.07,49600.0,12.07,12.09,12.02,12.07,49600.0
2009-08-11 12:30:00,12.06,12.1,12.06,12.09,86800.0,12.06,12.1,12.06,12.09,86800.0
2009-08-11 13:00:00,12.08,12.1,12.08,12.1,56600.0,12.08,12.1,12.08,12.1,56600.0
2009-08-11 13:30:00,12.1,12.12,12.09,12.12,74200.0,12.1,12.12,12.09,12.12,74200.0
2009-08-11 14:00:00,12.12,12.15,12.11,12.12,58800.0,12.12,12.15,12.11,12.12,58800.0
2009-08-11 14:30:00,12.12,12.14,12.12,12.14,44000.0,12.12,12.14,12.12,12.14,44000.0
2009-08-11 15:00:00,12.14,12.15,12.12,12.13,71400.0,12.14,12.15,12.12,12.13,71400.0
2009-08-11 15:30:00,12.13,12.19,12.12,12.13,280600.0,12.13,12.19,12.12,12.13,280600.0
2009-08-12 09:30:00,12.09,12.47,12.06,12.45,66200.0,12.09,12.47,12.06,12.45,66200.0
2009-08-12 10:00:00,12.47,12.59,12.47,12.56,152200.0,12.47,12.59,12.47,12.56,152200.0
2009-08-12 10:30:00,12.56,12.59,12.53,12.55,88600.0,12.56,12.59,12.53,12.55,88600.0
2009-08-12 11:00:00,12.55,12.58,12.49,12.53,220400.0,12.55,12.58,12.49,12.53,220400.0
2009-08-12 11:30:00,12.52,12.52,12.47,12.52,26600.0,12.52,12.52,12.47,12.52,26600.0
2009-08-12 12:00:00,12.51,12.52,12.51,12.52,22400.0,12.51,12.52,12.51,12.52,22400.0
2009-08-12 12:30:00,12.52,12.54,12.51,12.54,30000.0,12.52,12.54,12.51,12.54,30000.0
2009-08-12 13:00:00,12.54,12.54,12.54,12.54,18600.0,12.54,12.54,12.54,12.54,18600.0
2009-08-12 13:30:00,12.54,12.58,12.54,12.58,57400.0,12.54,12.58,12.54,12.58,57400.0
2009-08-12 14:00:00,12.58,12.62,12.56,12.58,111600.0,12.58,12.62,12.56,12.58,111600.0
2009-08-12 14:30:00,12.58,12.67,12.55,12.67,91200.0,12.58,12.67,12.55,12.67,91200.0
2009-08-12 15:00:00,12.67,12.67,12.57,12.58,213400.0,12.67,12.67,12.57,12.58,213400.0
2009-08-12 15:30:00,12.57,12.62,12.51,12.55,376000.0,12.57,12.62,12.51,12.55,376000.0
2009-08-13 09:30:00,12.74,12.84,12.56,12.65,183000.0,12.74,12.84,12.56,12.65,183000.0
2009-08-13 10:00:00,12.66,12.73,12.62,12.63,28600.0,12.66,12.73,12.62,12.63,28600.0
2009-08-13 10:30:00,12.63,12.67,12.61,12.66,42600.0,12.63,12.67,12.61,12.66,42600.0
2009-08-13 11:00:00,12.65,12.69,12.6,12.63,81800.0,12.65,12.69,12.6,12.63,81800.0
2009-08-13 11:30:00,12.64,12.69,12.63,12.67,45400.0,12.64,12.69,12.63,12.67,45400.0
2009-08-13 12:00:00,12.67,12.67,12.6,12.62,46400.0,12.67,12.67,12.6,12.62,46400.0
2009-08-13 12:30:00,12.63,12.67,12.61,12.62,27000.0,12.63,12.67,12.61,12.62,27000.0
2009-08-13 13:00:00,12.62,12.69,12.59,12.6,27400.0,12.62,12.69,12.59,12.6,27400.0
2009-08-13 13:30:00,12.6,12.61,12.56,12.59,47200.0,12.6,12.61,12.56,12.59,47200.0
2009-08-13 14:00:00,12.59,12.6,12.54,12.58,52000.0,12.59,12.6,12.54,12.58,52000.0
2009-08-13 14:30:00,12.58,12.63,12.49,12.52,261400.0,12.58,12.63,12.49,12.52,261400.0
2009-08-13 15:00:00,12.51,12.56,12.51,12.55,79800.0,12.51,12.56,12.51,12.55,79800.0
2009-08-13 15:30:00,12.55,12.62,12.55,12.62,236800.0,12.55,12.62,12.55,12.62,236800.0
2009-08-14 09:30:00,12.54,12.72,12.38,12.45,72400.0,12.54,12.72,12.38,12.45,72400.0
2009-08-14 10:00:00,12.45,12.45,12.21,12.3,208800.0,12.45,12.45,12.21,12.3,208800.0
2009-08-14 10:30:00,12.29,12.34,12.25,12.33,109600.0,12.29,12.34,12.25,12.33,109600.0
2009-08-14 11:00:00,12.33,12.37,12.3,12.33,111800.0,12.33,12.37,12.3,12.33,111800.0
2009-08-14 11:30:00,12.34,12.38,12.3,12.36,158000.0,12.34,12.38,12.3,12.36,158000.0
2009-08-14 12:00:00,12.36,12.4,12.32,12.35,77200.0,12.36,12.4,12.32,12.35,77200.0
2009-08-14 12:30:00,12.35,12.37,12.34,12.37,47400.0,12.35,12.37,12.34,12.37,47400.0
2009-08-14 13:00:00,12.36,12.36,12.31,12.31,111800.0,12.36,12.36,12.31,12.31,111800.0
2009-08-14 13:30:00,12.31,12.34,12.24,12.24,78800.0,12.31,12.34,12.24,12.24,78800.0
2009-08-14 14:00:00,12.25,12.3,12.22,12.22,55400.0,12.25,12.3,12.22,12.22,55400.0
2009-08-14 14:30:00,12.22,12.24,12.21,12.22,42200.0,12.22,12.24,12.21,12.22,42200.0
2009-08-14 15:00:00,12.23,12.25,12.22,12.23,45800.0,12.23,12.25,12.22,12.23,45800.0
2009-08-14 15:30:00,12.24,12.31,12.24,12.31,228000.0,12.24,12.31,12.24,12.31,228000.0
2009-08-17 09:30:00,12.05,12.06,11.79,11.9,139000.0,12.05,12.06,11.79,11.9,139000.0
2009-08-17 10:00:00,11.89,11.92,11.8,11.87,98000.0,11.89,11.92,11.8,11.87,98000.0
2009-08-17 10:30:00,11.87,11.89,11.83,11.86,71600.0,11.87,11.89,11.83,11.86,71600.0
2009-08-17 11:00:00,11.86,11.87,11.81,11.83,39000.0,11.86,11.87,11.81,11.83,39000.0
2009-08-17 11:30:00,11.83,11.88,11.82,11.87,61200.0,11.83,11.88,11.82,11.87,61200.0
2009-08-17 12:00:00,11.88,11.9,11.85,11.86,41800.0,11.88,11.9,11.85,11.86,41800.0
2009-08-17 12:30:00,11.87,11.88,11.81,11.83,57000.0,11.87,11.88,11.81,11.83,57000.0
2009-08-17 13:00:00,11.83,11.86,11.81,11.82,31000.0,11.83,11.86,11.81,11.82,31000.0
2009-08-17 13:30:00,11.83,11.84,11.8,11.81,33200.0,11.83,11.84,11.8,11.81,33200.0
2009-08-17 14:00:00,11.81,11.81,11.78,11.79,33800.0,11.81,11.81,11.78,11.79,33800.0
2009-08-17 14:30:00,11.8,11.8,11.77,11.78,23400.0,11.8,11.8,11.77,11.78,23400.0
2009-08-17 15:00:00,11.78,11.79,11.73,11.74,69000.0,11.78,11.79,11.73,11.74,69000.0
2009-08-17 15:30:00,11.74,11.76,11.72,11.74,167000.0,11.74,11.76,11.72,11.74,167000.0
2009-08-18 09:30:00,11.77,11.88,11.65,11.77,90000.0,11.77,11.88,11.65,11.77,90000.0
2009-08-18 10:00:00,11.77,11.89,11.77,11.84,86400.0,11.77,11.89,11.77,11.84,86400.0
2009-08-18 10:30:00,11.83,11.84,11.8,11.81,81800.0,11.83,11.84,11.8,11.81,81800.0
2009-08-18 11:00:00,11.8,11.95,11.79,11.93,211600.0,11.8,11.95,11.79,11.93,211600.0
2009-08-18 11:30:00,11.94,11.99,11.94,11.97,56200.0,11.94,11.99,11.94,11.97,56200.0
2009-08-18 12:00:00,11.97,12.0,11.97,11.98,12200.0,11.97,12.0,11.97,11.98,12200.0
2009-08-18 12:30:00,11.98,12.0,11.97,11.99,18600.0,11.98,12.0,11.97,11.99,18600.0
2009-08-18 13:00:00,12.0,12.0,11.95,11.95,19400.0,12.0,12.0,11.95,11.95,19400.0
2009-08-18 13:30:00,11.95,11.95,11.89,11.94,59600.0,11.95,11.95,11.89,11.94,59600.0
2009-08-18 14:00:00,11.93,11.94,11.88,11.9,195400.0,11.93,11.94,11.88,11.9,195400.0
2009-08-18 14:30:00,11.9,11.92,11.88,11.9,43200.0,11.9,11.92,11.88,11.9,43200.0
2009-08-18 15:00:00,11.9,11.94,11.9,11.94,158400.0,11.9,11.94,11.9,11.94,158400.0
2009-08-18 15:30:00,11.94,11.94,11.9,11.94,652400.0,11.94,11.94,11.9,11.94,652400.0
2009-08-19 09:30:00,11.77,11.78,11.67,11.72,77000.0,11.77,11.78,11.67,11.72,77000.0
2009-08-19 10:00:00,11.72,11.9,11.72,11.79,29800.0,11.72,11.9,11.72,11.79,29800.0
2009-08-19 10:30:00,11.8,11.95,11.8,11.93,187400.0,11.8,11.95,11.8,11.93,187400.0
2009-08-19 11:00:00,11.93,11.97,11.92,11.93,48000.0,11.93,11.97,11.92,11.93,48000.0
2009-08-19 11:30:00,11.93,12.03,11.9,12.01,106800.0,11.93,12.03,11.9,12.01,106800.0
2009-08-19 12:00:00,12.01,12.1,11.98,12.03,132400.0,12.01,12.1,11.98,12.03,132400.0
2009-08-19 12:30:00,12.03,12.08,12.0,12.06,45000.0,12.03,12.08,12.0,12.06,45000.0
2009-08-19 13:00:00,12.06,12.1,12.06,12.07,26200.0,12.06,12.1,12.06,12.07,26200.0
2009-08-19 13:30:00,12.07,12.09,12.04,12.09,39800.0,12.07,12.09,12.04,12.09,39800.0
2009-08-19 14:00:00,12.09,12.11,12.04,12.04,64200.0,12.09,12.11,12.04,12.04,64200.0
2009-08-19 14:30:00,12.04,12.08,12.01,12.06,98200.0,12.04,12.08,12.01,12.06,98200.0
2009-08-19 15:00:00,12.06,12.06,11.99,12.04,59000.0,12.06,12.06,11.99,12.04,59000.0
2009-08-19 15:30:00,12.04,12.08,12.02,12.05,233800.0,12.04,12.08,12.02,12.05,233800.0
2009-08-20 09:30:00,12.06,12.26,11.97,12.22,80600.0,12.06,12.26,11.97,12.22,80600.0
2009-08-20 10:00:00,12.26,12.29,12.09,12.1,90200.0,12.26,12.29,12.09,12.1,90200.0
2009-08-20 10:30:00,12.11,12.15,12.09,12.12,66800.0,12.11,12.15,12.09,12.12,66800.0
2009-08-20 11:00:00,12.12,12.26,12.09,12.23,101800.0,12.12,12.26,12.09,12.23,101800.0
2009-08-20 11:30:00,12.22,12.24,12.2,12.22,55800.0,12.22,12.24,12.2,12.22,55800.0
2009-08-20 12:00:00,12.22,12.22,12.15,12.17,37400.0,12.22,12.22,12.15,12.17,37400.0
2009-08-20 12:30:00,12.17,12.24,12.17,12.22,9600.0,12.17,12.24,12.17,12.22,9600.0
2009-08-20 13:00:00,12.23,12.23,12.2,12.22,31600.0,12.23,12.23,12.2,12.22,31600.0
2009-08-20 13:30:00,12.22,12.23,12.21,12.22,52800.0,12.22,12.23,12.21,12.22,52800.0
2009-08-20 14:00:00,12.22,12.24,12.22,12.22,25200.0,12.22,12.24,12.22,12.22,25200.0
2009-08-20 14:30:00,12.22,12.23,12.2,12.22,35800.0,12.22,12.23,12.2,12.22,35800.0
2009-08-20 15:00:00,12.22,12.26,12.22,12.26,69800.0,12.22,12.26,12.22,12.26,69800.0
2009-08-20 15:30:00,12.26,12.3,12.22,12.24,169600.0,12.26,12.3,12.22,12.24,169600.0
2009-08-21 09:30:00,12.37,12.49,12.22,12.28,79800.0,12.37,12.49,12.22,12.28,79800.0
2009-08-21 10:00:00,12.3,12.5,12.3,12.45,85600.0,12.3,12.5,12.3,12.45,85600.0
2009-08-21 10:30:00,12.45,12.53,12.43,12.49,118200.0,12.45,12.53,12.43,12.49,118200.0
2009-08-21 11:00:00,12.51,12.54,12.48,12.54,20400.0,12.51,12.54,12.48,12.54,20400.0
2009-08-21 11:30:00,12.55,12.55,12.49,12.51,23400.0,12.55,12.55,12.49,12.51,23400.0
2009-08-21 12:00:00,12.51,12.53,12.47,12.47,18600.0,12.51,12.53,12.47,12.47,18600.0
2009-08-21 12:30:00,12.47,12.47,12.45,12.45,14400.0,12.47,12.47,12.45,12.45,14400.0
2009-08-21 13:00:00,12.45,12.51,12.45,12.49,37800.0,12.45,12.51,12.45,12.49,37800.0
2009-08-21 13:30:00,12.47,12.47,12.45,12.45,21800.0,12.47,12.47,12.45,12.45,21800.0
2009-08-21 14:00:00,12.45,12.48,12.44,12.47,31800.0,12.45,12.48,12.44,12.47,31800.0
2009-08-21 14:30:00,12.47,12.52,12.47,12.51,44200.0,12.47,12.52,12.47,12.51,44200.0
2009-08-21 15:00:00,12.5,12.56,12.5,12.55,70600.0,12.5,12.56,12.5,12.55,70600.0
2009-08-21 15:30:00,12.56,12.61,12.55,12.61,419200.0,12.56,12.61,12.55,12.61,419200.0
2009-08-24 09:30:00,12.6,12.68,12.55,12.6,167600.0,12.6,12.68,12.55,12.6,167600.0
2009-08-24 10:00:00,12.6,12.64,12.57,12.57,88200.0,12.6,12.64,12.57,12.57,88200.0
2009-08-24 10:30:00,12.58,12.58,12.52,12.52,66000.0,12.58,12.58,12.52,12.52,66000.0
2009-08-24 11:00:00,12.53,12.53,12.47,12.49,40400.0,12.53,12.53,12.47,12.49,40400.0
2009-08-24 11:30:00,12.49,12.49,12.47,12.47,21200.0,12.49,12.49,12.47,12.47,21200.0
2009-08-24 12:00:00,12.47,12.48,12.46,12.47,31400.0,12.47,12.48,12.46,12.47,31400.0
2009-08-24 12:30:00,12.47,12.51,12.45,12.51,43200.0,12.47,12.51,12.45,12.51,43200.0
2009-08-24 13:00:00,12.51,12.51,12.42,12.44,69000.0,12.51,12.51,12.42,12.44,69000.0
2009-08-24 13:30:00,12.43,12.48,12.41,12.46,34600.0,12.43,12.48,12.41,12.46,34600.0
2009-08-24 14:00:00,12.46,12.49,12.43,12.43,34200.0,12.46,12.49,12.43,12.43,34200.0
2009-08-24 14:30:00,12.43,12.44,12.36,12.36,85200.0,12.43,12.44,12.36,12.36,85200.0
2009-08-24 15:00:00,12.37,12.37,12.3,12.33,109000.0,12.37,12.37,12.3,12.33,109000.0
2009-08-24 15:30:00,12.34,12.36,12.28,12.32,206800.0,12.34,12.36,12.28,12.32,206800.0
2009-08-25 09:30:00,12.36,12.49,12.33,12.47,32600.0,12.36,12.49,12.33,12.47,32600.0
2009-08-25 10:00:00,12.47,12.55,12.37,12.4,35400.0,12.47,12.55,12.37,12.4,35400.0
2009-08-25 10:30:00,12.37,12.47,12.37,12.47,24400.0,12.37,12.47,12.37,12.47,24400.0
2009-08-25 11:00:00,12.47,12.5,12.47,12.49,25800.0,12.47,12.5,12.47,12.49,25800.0
2009-08-25 11:30:00,12.49,12.49,12.45,12.46,19600.0,12.49,12.49,12.45,12.46,19600.0
2009-08-25 12:00:00,12.46,12.49,12.46,12.48,20200.0,12.46,12.49,12.46,12.48,20200.0
2009-08-25 12:30:00,12.48,12.51,12.42,12.42,23400.0,12.48,12.51,12.42,12.42,23400.0
2009-08-25 13:00:00,12.42,12.42,12.36,12.37,26800.0,12.42,12.42,12.36,12.37,26800.0
2009-08-25 13:30:00,12.36,12.38,12.34,12.38,20400.0,12.36,12.38,12.34,12.38,20400.0
2009-08-25 14:00:00,12.38,12.39,12.34,12.34,51000.0,12.38,12.39,12.34,12.34,51000.0
2009-08-25 14:30:00,12.33,12.33,12.27,12.31,63000.0,12.33,12.33,12.27,12.31,63000.0
2009-08-25 15:00:00,12.32,12.34,12.31,12.32,76600.0,12.32,12.34,12.31,12.32,76600.0
2009-08-25 15:30:00,12.32,12.33,12.27,12.29,133600.0,12.32,12.33,12.27,12.29,133600.0
2009-08-26 09:30:00,12.27,12.3,12.17,12.25,44400.0,12.27,12.3,12.17,12.25,44400.0
2009-08-26 10:00:00,12.26,12.4,12.22,12.33,135200.0,12.26,12.4,12.22,12.33,135200.0
2009-08-26 10:30:00,12.33,12.37,12.27,12.37,44200.0,12.33,12.37,12.27,12.37,44200.0
2009-08-26 11:00:00,12.36,12.36,12.28,12.32,92800.0,12.36,12.36,12.28,12.32,92800.0
2009-08-26 11:30:00,12.31,12.33,12.3,12.32,57400.0,12.31,12.33,12.3,12.32,57400.0
2009-08-26 12:00:00,12.32,12.35,12.31,12.33,40000.0,12.32,12.35,12.31,12.33,40000.0
2009-08-26 12:30:00,12.34,12.37,12.33,12.37,36000.0,12.34,12.37,12.33,12.37,36000.0
2009-08-26 13:00:00,12.37,12.37,12.33,12.34,18000.0,12.37,12.37,12.33,12.34,18000.0
2009-08-26 13:30:00,12.34,12.4,12.34,12.4,24200.0,12.34,12.4,12.34,12.4,24200.0
2009-08-26 14:00:00,12.4,12.4,12.37,12.37,12400.0,12.4,12.4,12.37,12.37,12400.0
2009-08-26 14:30:00,12.37,12.38,12.34,12.35,36200.0,12.37,12.38,12.34,12.35,36200.0
2009-08-26 15:00:00,12.34,12.37,12.34,12.36,68400.0,12.34,12.37,12.34,12.36,68400.0
2009-08-26 15:30:00,12.36,12.4,12.35,12.38,106800.0,12.36,12.4,12.35,12.38,106800.0
2009-08-27 09:30:00,12.44,12.44,12.23,12.26,90200.0,12.44,12.44,12.23,12.26,90200.0
2009-08-27 10:00:00,12.26,12.29,12.19,12.26,148400.0,12.26,12.29,12.19,12.26,148400.0
2009-08-27 10:30:00,12.26,12.29,12.24,12.25,93200.0,12.26,12.29,12.24,12.25,93200.0
2009-08-27 11:00:00,12.26,12.32,12.24,12.31,36800.0,12.26,12.32,12.24,12.31,36800.0
2009-08-27 11:30:00,12.31,12.31,12.25,12.31,25800.0,12.31,12.31,12.25,12.31,25800.0
2009-08-27 12:00:00,12.31,12.34,12.29,12.34,26000.0,12.31,12.34,12.29,12.34,26000.0
2009-08-27 12:30:00,12.34,12.34,12.29,12.33,53200.0,12.34,12.34,12.29,12.33,53200.0
2009-08-27 13:00:00,12.33,12.33,12.28,12.29,27400.0,12.33,12.33,12.28,12.29,27400.0
2009-08-27 13:30:00,12.29,12.35,12.29,12.31,41000.0,12.29,12.35,12.29,12.31,41000.0
2009-08-27 14:00:00,12.33,12.42,12.32,12.4,29000.0,12.33,12.42,12.32,12.4,29000.0
2009-08-27 14:30:00,12.4,12.47,12.4,12.45,53000.0,12.4,12.47,12.4,12.45,53000.0
2009-08-27 15:00:00,12.45,12.46,12.4,12.42,93000.0,12.45,12.46,12.4,12.42,93000.0
2009-08-27 15:30:00,12.42,12.47,12.42,12.44,121400.0,12.42,12.47,12.42,12.44,121400.0
2009-08-28 09:30:00,12.49,12.7,12.45,12.55,99400.0,12.49,12.7,12.45,12.55,99400.0
2009-08-28 10:00:00,12.56,12.68,12.55,12.66,201400.0,12.56,12.68,12.55,12.66,201400.0
2009-08-28 10:30:00,12.65,12.79,12.63,12.7,248800.0,12.65,12.79,12.63,12.7,248800.0
2009-08-28 11:00:00,12.7,12.74,12.69,12.71,56000.0,12.7,12.74,12.69,12.71,56000.0
2009-08-28 11:30:00,12.71,12.73,12.61,12.65,63200.0,12.71,12.73,12.61,12.65,63200.0
2009-08-28 12:00:00,12.65,12.7,12.56,12.67,251400.0,12.65,12.7,12.56,12.67,251400.0
2009-08-28 12:30:00,12.67,12.7,12.67,12.68,67200.0,12.67,12.7,12.67,12.68,67200.0
2009-08-28 13:00:00,12.68,12.74,12.67,12.68,58200.0,12.68,12.74,12.67,12.68,58200.0
2009-08-28 13:30:00,12.69,12.69,12.67,12.68,69000.0,12.69,12.69,12.67,12.68,69000.0
2009-08-28 14:00:00,12.68,12.74,12.67,12.71,125400.0,12.68,12.74,12.67,12.71,125400.0
2009-08-28 14:30:00,12.71,12.72,12.68,12.71,62800.0,12.71,12.72,12.68,12.71,62800.0
2009-08-28 15:00:00,12.71,12.76,12.68,12.74,99200.0,12.71,12.76,12.68,12.74,99200.0
2009-08-28 15:30:00,12.74,12.74,12.65,12.72,225200.0,12.74,12.74,12.65,12.72,225200.0
2009-08-31 09:30:00,12.55,12.65,12.36,12.59,222400.0,12.55,12.65,12.36,12.59,222400.0
2009-08-31 10:00:00,12.59,12.65,12.58,12.62,100600.0,12.59,12.65,12.58,12.62,100600.0
2009-08-31 10:30:00,12.6,12.7,12.59,12.63,64600.0,12.6,12.7,12.59,12.63,64600.0
2009-08-31 11:00:00,12.63,12.68,12.6,12.62,63600.0,12.63,12.68,12.6,12.62,63600.0
2009-08-31 11:30:00,12.62,12.63,12.6,12.62,72200.0,12.62,12.63,12.6,12.62,72200.0
2009-08-31 12:00:00,12.62,12.64,12.61,12.62,71600.0,12.62,12.64,12.61,12.62,71600.0
2009-08-31 12:30:00,12.62,12.67,12.61,12.62,77400.0,12.62,12.67,12.61,12.62,77400.0
2009-08-31 13:00:00,12.62,12.63,12.61,12.63,52600.0,12.62,12.63,12.61,12.63,52600.0
2009-08-31 13:30:00,12.63,12.63,12.61,12.62,58800.0,12.63,12.63,12.61,12.62,58800.0
2009-08-31 14:00:00,12.62,12.66,12.62,12.64,57000.0,12.62,12.66,12.62,12.64,57000.0
2009-08-31 14:30:00,12.65,12.69,12.64,12.67,62000.0,12.65,12.69,12.64,12.67,62000.0
2009-08-31 15:00:00,12.68,12.7,12.63,12.69,292200.0,12.68,12.7,12.63,12.69,292200.0
2009-08-31 15:30:00,12.69,12.74,12.69,12.72,288400.0,12.69,12.74,12.69,12.72,288400.0
2009-09-01 09:30:00,12.69,12.92,12.61,12.88,72200.0,12.69,12.92,12.61,12.88,72200.0
2009-09-01 10:00:00,12.88,12.96,12.81,12.93,78200.0,12.88,12.96,12.81,12.93,78200.0
2009-09-01 10:30:00,12.93,12.94,12.78,12.78,82800.0,12.93,12.94,12.78,12.78,82800.0
2009-09-01 11:00:00,12.78,12.8,12.49,12.5,101400.0,12.78,12.8,12.49,12.5,101400.0
2009-09-01 11:30:00,12.49,12.52,12.4,12.4,90600.0,12.49,12.52,12.4,12.4,90600.0
2009-09-01 12:00:00,12.4,12.41,12.32,12.37,47600.0,12.4,12.41,12.32,12.37,47600.0
2009-09-01 12:30:00,12.36,12.39,12.34,12.38,67000.0,12.36,12.39,12.34,12.38,67000.0
2009-09-01 13:00:00,12.38,12.42,12.3,12.4,67800.0,12.38,12.42,12.3,12.4,67800.0
2009-09-01 13:30:00,12.39,12.43,12.35,12.43,68200.0,12.39,12.43,12.35,12.43,68200.0
2009-09-01 14:00:00,12.43,12.46,12.42,12.43,99800.0,12.43,12.46,12.42,12.43,99800.0
2009-09-01 14:30:00,12.43,12.47,12.42,12.43,104800.0,12.43,12.47,12.42,12.43,104800.0
2009-09-01 15:00:00,12.43,12.48,12.42,12.43,127200.0,12.43,12.48,12.42,12.43,127200.0
2009-09-01 15:30:00,12.43,12.43,12.34,12.37,186600.0,12.43,12.43,12.34,12.37,186600.0
2009-09-02 09:30:00,12.29,12.47,12.29,12.35,108400.0,12.29,12.47,12.29,12.35,108400.0
2009-09-02 10:00:00,12.35,12.38,12.25,12.25,58600.0,12.35,12.38,12.25,12.25,58600.0
2009-09-02 10:30:00,12.26,12.35,12.25,12.34,36000.0,12.26,12.35,12.25,12.34,36000.0
2009-09-02 11:00:00,12.34,12.35,12.27,12.31,45000.0,12.34,12.35,12.27,12.31,45000.0
2009-09-02 11:30:00,12.32,12.32,12.25,12.26,30400.0,12.32,12.32,12.25,12.26,30400.0
2009-09-02 12:00:00,12.27,12.27,12.25,12.26,40800.0,12.27,12.27,12.25,12.26,40800.0
2009-09-02 12:30:00,12.26,12.28,12.25,12.26,45200.0,12.26,12.28,12.25,12.26,45200.0
2009-09-02 13:00:00,12.26,12.28,12.23,12.26,63800.0,12.26,12.28,12.23,12.26,63800.0
2009-09-02 13:30:00,12.25,12.31,12.24,12.29,64200.0,12.25,12.31,12.24,12.29,64200.0
2009-09-02 14:00:00,12.28,12.31,12.28,12.3,39800.0,12.28,12.31,12.28,12.3,39800.0
2009-09-02 14:30:00,12.29,12.32,12.28,12.29,42400.0,12.29,12.32,12.28,12.29,42400.0
2009-09-02 15:00:00,12.29,12.35,12.28,12.3,64600.0,12.29,12.35,12.28,12.3,64600.0
2009-09-02 15:30:00,12.31,12.36,12.28,12.31,408200.0,12.31,12.36,12.28,12.31,408200.0
2009-09-03 09:30:00,12.24,12.44,12.24,12.3,55600.0,12.24,12.44,12.24,12.3,55600.0
2009-09-03 10:00:00,12.29,12.36,12.24,12.27,50800.0,12.29,12.36,12.24,12.27,50800.0
2009-09-03 10:30:00,12.29,12.33,12.27,12.29,120000.0,12.29,12.33,12.27,12.29,120000.0
2009-09-03 11:00:00,12.29,12.34,12.29,12.29,126400.0,12.29,12.34,12.29,12.29,126400.0
2009-09-03 11:30:00,12.29,12.3,12.25,12.27,37600.0,12.29,12.3,12.25,12.27,37600.0
2009-09-03 12:00:00,12.28,12.3,12.28,12.29,8600.0,12.28,12.3,12.28,12.29,8600.0
2009-09-03 12:30:00,12.29,12.3,12.27,12.27,12800.0,12.29,12.3,12.27,12.27,12800.0
2009-09-03 13:00:00,12.27,12.3,12.27,12.3,16400.0,12.27,12.3,12.27,12.3,16400.0
2009-09-03 13:30:00,12.3,12.3,12.3,12.3,13600.0,12.3,12.3,12.3,12.3,13600.0
2009-09-03 14:00:00,12.3,12.3,12.26,12.26,32200.0,12.3,12.3,12.26,12.26,32200.0
2009-09-03 14:30:00,12.27,12.28,12.25,12.28,26800.0,12.27,12.28,12.25,12.28,26800.0
2009-09-03 15:00:00,12.29,12.31,12.28,12.3,41200.0,12.29,12.31,12.28,12.3,41200.0
2009-09-03 15:30:00,12.3,12.38,12.3,12.37,149800.0,12.3,12.38,12.3,12.37,149800.0
2009-09-04 09:30:00,12.32,12.48,12.32,12.4,101800.0,12.32,12.48,12.32,12.4,101800.0
2009-09-04 10:00:00,12.4,12.48,12.39,12.47,69000.0,12.4,12.48,12.39,12.47,69000.0
2009-09-04 10:30:00,12.47,12.52,12.46,12.51,45000.0,12.47,12.52,12.46,12.51,45000.0
2009-09-04 11:00:00,12.49,12.49,12.43,12.45,23600.0,12.49,12.49,12.43,12.45,23600.0
2009-09-04 11:30:00,12.45,12.49,12.44,12.49,31800.0,12.45,12.49,12.44,12.49,31800.0
2009-09-04 12:00:00,12.49,12.62,12.49,12.61,39800.0,12.49,12.62,12.49,12.61,39800.0
2009-09-04 12:30:00,12.61,12.62,12.6,12.61,28800.0,12.61,12.62,12.6,12.61,28800.0
2009-09-04 13:00:00,12.61,12.68,12.6,12.63,38000.0,12.61,12.68,12.6,12.63,38000.0
2009-09-04 13:30:00,12.64,12.67,12.63,12.65,61600.0,12.64,12.67,12.63,12.65,61600.0
2009-09-04 14:00:00,12.64,12.66,12.62,12.62,47400.0,12.64,12.66,12.62,12.62,47400.0
2009-09-04 14:30:00,12.61,12.68,12.6,12.67,53400.0,12.61,12.68,12.6,12.67,53400.0
2009-09-04 15:00:00,12.65,12.72,12.62,12.67,130000.0,12.65,12.72,12.62,12.67,130000.0
2009-09-04 15:30:00,12.67,12.75,12.67,12.74,155800.0,12.67,12.75,12.67,12.74,155800.0
2009-09-08 09:30:00,12.8,12.97,12.8,12.87,98000.0,12.8,12.97,12.8,12.87,98000.0
2009-09-08 10:00:00,12.86,12.87,12.8,12.83,59600.0,12.86,12.87,12.8,12.83,59600.0
2009-09-08 10:30:00,12.83,12.88,12.81,12.86,106000.0,12.83,12.88,12.81,12.86,106000.0
2009-09-08 11:00:00,12.86,12.86,12.8,12.81,74000.0,12.86,12.86,12.8,12.81,74000.0
2009-09-08 11:30:00,12.82,12.83,12.76,12.78,61400.0,12.82,12.83,12.76,12.78,61400.0
2009-09-08 12:00:00,12.77,12.78,12.7,12.7,41000.0,12.77,12.78,12.7,12.7,41000.0
2009-09-08 12:30:00,12.7,12.7,12.66,12.67,44400.0,12.7,12.7,12.66,12.67,44400.0
2009-09-08 13:00:00,12.67,12.68,12.63,12.67,45200.0,12.67,12.68,12.63,12.67,45200.0
2009-09-08 13:30:00,12.67,12.67,12.62,12.65,43600.0,12.67,12.67,12.62,12.65,43600.0
2009-09-08 14:00:00,12.65,12.68,12.63,12.68,43200.0,12.65,12.68,12.63,12.68,43200.0
2009-09-08 14:30:00,12.68,12.74,12.67,12.73,54800.0,12.68,12.74,12.67,12.73,54800.0
2009-09-08 15:00:00,12.72,12.72,12.67,12.71,72600.0,12.72,12.72,12.67,12.71,72600.0
2009-09-08 15:30:00,12.7,12.73,12.68,12.73,191600.0,12.7,12.73,12.68,12.73,191600.0
2009-09-09 09:30:00,12.69,12.83,12.62,12.81,65400.0,12.69,12.83,12.62,12.81,65400.0
2009-09-09 10:00:00,12.81,12.94,12.79,12.87,91800.0,12.81,12.94,12.79,12.87,91800.0
2009-09-09 10:30:00,12.88,12.96,12.86,12.96,70200.0,12.88,12.96,12.86,12.96,70200.0
2009-09-09 11:00:00,12.96,12.99,12.94,12.99,74400.0,12.96,12.99,12.94,12.99,74400.0
2009-09-09 11:30:00,12.99,13.0,12.96,12.96,59800.0,12.99,13.0,12.96,12.96,59800.0
2009-09-09 12:00:00,12.96,12.96,12.95,12.95,9400.0,12.96,12.96,12.95,12.95,9400.0
2009-09-09 12:30:00,12.95,12.97,12.94,12.97,27200.0,12.95,12.97,12.94,12.97,27200.0
2009-09-09 13:00:00,12.97,12.99,12.96,12.96,38800.0,12.97,12.99,12.96,12.96,38800.0
2009-09-09 13:30:00,12.96,12.98,12.96,12.98,22600.0,12.96,12.98,12.96,12.98,22600.0
2009-09-09 14:00:00,12.98,12.99,12.86,12.9,45800.0,12.98,12.99,12.86,12.9,45800.0
2009-09-09 14:30:00,12.9,12.92,12.83,12.85,20400.0,12.9,12.92,12.83,12.85,20400.0
2009-09-09 15:00:00,12.86,12.94,12.85,12.93,55800.0,12.86,12.94,12.85,12.93,55800.0
2009-09-09 15:30:00,12.93,12.99,12.93,12.96,75600.0,12.93,12.99,12.93,12.96,75600.0
2009-09-10 09:30:00,12.9,12.97,12.86,12.89,77600.0,12.9,12.97,12.86,12.89,77600.0
2009-09-10 10:00:00,12.9,12.97,12.9,12.95,38000.0,12.9,12.97,12.9,12.95,38000.0
2009-09-10 10:30:00,12.95,12.95,12.92,12.92,30400.0,12.95,12.95,12.92,12.92,30400.0
2009-09-10 11:00:00,12.92,12.93,12.89,12.9,43600.0,12.92,12.93,12.89,12.9,43600.0
2009-09-10 11:30:00,12.89,12.92,12.88,12.92,73200.0,12.89,12.92,12.88,12.92,73200.0
2009-09-10 12:00:00,12.93,12.93,12.9,12.9,19800.0,12.93,12.93,12.9,12.9,19800.0
2009-09-10 12:30:00,12.9,12.92,12.88,12.88,42200.0,12.9,12.92,12.88,12.88,42200.0
2009-09-10 13:00:00,12.88,12.89,12.86,12.87,38200.0,12.88,12.89,12.86,12.87,38200.0
2009-09-10 13:30:00,12.87,12.93,12.87,12.92,52200.0,12.87,12.93,12.87,12.92,52200.0
2009-09-10 14:00:00,12.92,12.94,12.92,12.94,38400.0,12.92,12.94,12.92,12.94,38400.0
2009-09-10 14:30:00,12.94,12.94,12.88,12.88,70800.0,12.94,12.94,12.88,12.88,70800.0
2009-09-10 15:00:00,12.88,12.9,12.88,12.9,145000.0,12.88,12.9,12.88,12.9,145000.0
2009-09-10 15:30:00,12.9,12.95,12.89,12.95,183400.0,12.9,12.95,12.89,12.95,183400.0
2009-09-11 09:30:00,12.94,13.03,12.85,13.02,51200.0,12.94,13.03,12.85,13.02,51200.0
2009-09-11 10:00:00,13.03,13.04,12.96,12.98,26600.0,13.03,13.04,12.96,12.98,26600.0
2009-09-11 10:30:00,12.98,13.06,12.98,13.05,36600.0,12.98,13.06,12.98,13.05,36600.0
2009-09-11 11:00:00,13.05,13.09,13.05,13.06,32400.0,13.05,13.09,13.05,13.06,32400.0
2009-09-11 11:30:00,13.06,13.06,12.96,12.99,34600.0,13.06,13.06,12.96,12.99,34600.0
2009-09-11 12:00:00,12.97,12.99,12.95,12.96,21600.0,12.97,12.99,12.95,12.96,21600.0
2009-09-11 12:30:00,12.95,12.97,12.88,12.97,23600.0,12.95,12.97,12.88,12.97,23600.0
2009-09-11 13:00:00,12.97,13.0,12.96,13.0,17000.0,12.97,13.0,12.96,13.0,17000.0
2009-09-11 13:30:00,13.0,13.01,12.96,12.97,24600.0,13.0,13.01,12.96,12.97,24600.0
2009-09-11 14:00:00,12.97,12.99,12.95,12.98,29800.0,12.97,12.99,12.95,12.98,29800.0
2009-09-11 14:30:00,12.98,13.02,12.98,13.01,27200.0,12.98,13.02,12.98,13.01,27200.0
2009-09-11 15:00:00,13.01,13.02,12.99,12.99,22800.0,13.01,13.02,12.99,12.99,22800.0
2009-09-11 15:30:00,12.99,13.03,12.98,13.02,61400.0,12.99,13.03,12.98,13.02,61400.0
2009-09-14 09:30:00,12.88,12.97,12.75,12.97,57200.0,12.88,12.97,12.75,12.97,57200.0
2009-09-14 10:00:00,12.96,12.97,12.88,12.94,39800.0,12.96,12.97,12.88,12.94,39800.0
2009-09-14 10:30:00,12.93,13.01,12.93,12.99,18600.0,12.93,13.01,12.93,12.99,18600.0
2009-09-14 11:00:00,12.99,12.99,12.94,12.95,12400.0,12.99,12.99,12.94,12.95,12400.0
2009-09-14 11:30:00,12.95,12.97,12.9,12.9,18000.0,12.95,12.97,12.9,12.9,18000.0
2009-09-14 12:00:00,12.91,12.93,12.9,12.92,15000.0,12.91,12.93,12.9,12.92,15000.0
2009-09-14 12:30:00,12.93,12.94,12.92,12.94,28800.0,12.93,12.94,12.92,12.94,28800.0
2009-09-14 13:00:00,12.96,12.96,12.92,12.94,15800.0,12.96,12.96,12.92,12.94,15800.0
2009-09-14 13:30:00,12.94,12.97,12.94,12.95,51600.0,12.94,12.97,12.94,12.95,51600.0
2009-09-14 14:00:00,12.94,12.96,12.92,12.96,14200.0,12.94,12.96,12.92,12.96,14200.0
2009-09-14 14:30:00,12.97,12.99,12.96,12.99,76400.0,12.97,12.99,12.96,12.99,76400.0
2009-09-14 15:00:00,12.99,12.99,12.97,12.97,54400.0,12.99,12.99,12.97,12.97,54400.0
2009-09-14 15:30:00,12.97,13.0,12.97,12.99,75200.0,12.97,13.0,12.97,12.99,75200.0
2009-09-15 09:30:00,13.03,13.03,12.74,12.75,98600.0,13.03,13.03,12.74,12.75,98600.0
2009-09-15 10:00:00,12.74,12.75,12.66,12.71,119200.0,12.74,12.75,12.66,12.71,119200.0
2009-09-15 10:30:00,12.72,12.75,12.62,12.68,109000.0,12.72,12.75,12.62,12.68,109000.0
2009-09-15 11:00:00,12.68,12.72,12.65,12.72,73400.0,12.68,12.72,12.65,12.72,73400.0
2009-09-15 11:30:00,12.72,12.75,12.69,12.7,36800.0,12.72,12.75,12.69,12.7,36800.0
2009-09-15 12:00:00,12.7,12.71,12.7,12.7,31000.0,12.7,12.71,12.7,12.7,31000.0
2009-09-15 12:30:00,12.71,12.74,12.7,12.72,47600.0,12.71,12.74,12.7,12.72,47600.0
2009-09-15 13:00:00,12.72,12.73,12.69,12.69,88600.0,12.72,12.73,12.69,12.69,88600.0
2009-09-15 13:30:00,12.69,12.78,12.69,12.78,50200.0,12.69,12.78,12.69,12.78,50200.0
2009-09-15 14:00:00,12.78,12.81,12.75,12.81,67200.0,12.78,12.81,12.75,12.81,67200.0
2009-09-15 14:30:00,12.81,12.81,12.78,12.81,87600.0,12.81,12.81,12.78,12.81,87600.0
2009-09-15 15:00:00,12.81,12.84,12.79,12.83,66000.0,12.81,12.84,12.79,12.83,66000.0
2009-09-15 15:30:00,12.83,12.85,12.79,12.82,235800.0,12.83,12.85,12.79,12.82,235800.0
2009-09-16 09:30:00,12.76,12.88,12.65,12.81,76000.0,12.76,12.88,12.65,12.81,76000.0
2009-09-16 10:00:00,12.81,12.83,12.78,12.81,43400.0,12.81,12.83,12.78,12.81,43400.0
2009-09-16 10:30:00,12.81,12.87,12.81,12.85,24200.0,12.81,12.87,12.81,12.85,24200.0
2009-09-16 11:00:00,12.84,12.85,12.79,12.8,87600.0,12.84,12.85,12.79,12.8,87600.0
2009-09-16 11:30:00,12.8,12.83,12.79,12.81,61200.0,12.8,12.83,12.79,12.81,61200.0
2009-09-16 12:00:00,12.81,12.83,12.8,12.81,89400.0,12.81,12.83,12.8,12.81,89400.0
2009-09-16 12:30:00,12.81,12.84,12.8,12.81,34600.0,12.81,12.84,12.8,12.81,34600.0
2009-09-16 13:00:00,12.81,12.88,12.8,12.84,54600.0,12.81,12.88,12.8,12.84,54600.0
2009-09-16 13:30:00,12.84,12.85,12.8,12.81,59400.0,12.84,12.85,12.8,12.81,59400.0
2009-09-16 14:00:00,12.81,12.84,12.81,12.84,35400.0,12.81,12.84,12.81,12.84,35400.0
2009-09-16 14:30:00,12.84,12.84,12.79,12.8,107800.0,12.84,12.84,12.79,12.8,107800.0
2009-09-16 15:00:00,12.79,12.86,12.77,12.85,60000.0,12.79,12.86,12.77,12.85,60000.0
2009-09-16 15:30:00,12.84,12.86,12.81,12.86,152200.0,12.84,12.86,12.81,12.86,152200.0
2009-09-17 09:30:00,12.8,12.92,12.8,12.87,33000.0,12.8,12.92,12.8,12.87,33000.0
2009-09-17 10:00:00,12.89,12.92,12.8,12.82,35000.0,12.89,12.92,12.8,12.82,35000.0
2009-09-17 10:30:00,12.83,12.86,12.81,12.83,48600.0,12.83,12.86,12.81,12.83,48600.0
2009-09-17 11:00:00,12.81,12.82,12.78,12.81,33600.0,12.81,12.82,12.78,12.81,33600.0
2009-09-17 11:30:00,12.81,12.81,12.74,12.77,36400.0,12.81,12.81,12.74,12.77,36400.0
2009-09-17 12:00:00,12.78,12.8,12.76,12.8,18200.0,12.78,12.8,12.76,12.8,18200.0
2009-09-17 12:30:00,12.8,12.8,12.69,12.7,29200.0,12.8,12.8,12.69,12.7,29200.0
2009-09-17 13:00:00,12.68,12.72,12.65,12.69,16200.0,12.68,12.72,12.65,12.69,16200.0
2009-09-17 13:30:00,12.69,12.73,12.67,12.72,27000.0,12.69,12.73,12.67,12.72,27000.0
2009-09-17 14:00:00,12.72,12.74,12.7,12.71,44000.0,12.72,12.74,12.7,12.71,44000.0
2009-09-17 14:30:00,12.72,12.76,12.71,12.75,22000.0,12.72,12.76,12.71,12.75,22000.0
2009-09-17 15:00:00,12.76,12.77,12.73,12.74,30200.0,12.76,12.77,12.73,12.74,30200.0
2009-09-17 15:30:00,12.75,12.76,12.72,12.72,69000.0,12.75,12.76,12.72,12.72,69000.0
2009-09-18 09:30:00,12.77,12.87,12.74,12.75,269000.0,12.77,12.87,12.74,12.75,269000.0
2009-09-18 10:00:00,12.74,12.74,12.67,12.67,101000.0,12.74,12.74,12.67,12.67,101000.0
2009-09-18 10:30:00,12.67,12.69,12.65,12.67,32600.0,12.67,12.69,12.65,12.67,32600.0
2009-09-18 11:00:00,12.68,12.7,12.66,12.67,53200.0,12.68,12.7,12.66,12.67,53200.0
2009-09-18 11:30:00,12.66,12.69,12.66,12.67,36600.0,12.66,12.69,12.66,12.67,36600.0
2009-09-18 12:00:00,12.66,12.69,12.6,12.6,131400.0,12.66,12.69,12.6,12.6,131400.0
2009-09-18 12:30:00,12.6,12.61,12.6,12.61,133200.0,12.6,12.61,12.6,12.61,133200.0
2009-09-18 13:00:00,12.61,12.62,12.6,12.61,64400.0,12.61,12.62,12.6,12.61,64400.0
2009-09-18 13:30:00,12.62,12.63,12.61,12.61,37200.0,12.62,12.63,12.61,12.61,37200.0
2009-09-18 14:00:00,12.61,12.63,12.61,12.63,98000.0,12.61,12.63,12.61,12.63,98000.0
2009-09-18 14:30:00,12.62,12.63,12.62,12.62,52000.0,12.62,12.63,12.62,12.62,52000.0
2009-09-18 15:00:00,12.63,12.63,12.62,12.62,236200.0,12.63,12.63,12.62,12.62,236200.0
2009-09-18 15:30:00,12.62,12.63,12.59,12.6,269200.0,12.62,12.63,12.59,12.6,269200.0
2009-09-21 09:30:00,12.81,12.81,12.44,12.45,76800.0,12.81,12.81,12.44,12.45,76800.0
2009-09-21 10:00:00,12.45,12.56,12.4,12.47,39400.0,12.45,12.56,12.4,12.47,39400.0
2009-09-21 10:30:00,12.45,12.55,12.44,12.5,64600.0,12.45,12.55,12.44,12.5,64600.0
2009-09-21 11:00:00,12.51,12.53,12.49,12.51,98000.0,12.51,12.53,12.49,12.51,98000.0
2009-09-21 11:30:00,12.52,12.53,12.47,12.51,104200.0,12.52,12.53,12.47,12.51,104200.0
2009-09-21 12:00:00,12.51,12.53,12.47,12.51,69600.0,12.51,12.53,12.47,12.51,69600.0
2009-09-21 12:30:00,12.51,12.53,12.49,12.49,16000.0,12.51,12.53,12.49,12.49,16000.0
2009-09-21 13:00:00,12.51,12.52,12.48,12.49,78600.0,12.51,12.52,12.48,12.49,78600.0
2009-09-21 13:30:00,12.49,12.51,12.49,12.5,27200.0,12.49,12.51,12.49,12.5,27200.0
2009-09-21 14:00:00,12.51,12.51,12.49,12.5,64600.0,12.51,12.51,12.49,12.5,64600.0
2009-09-21 14:30:00,12.5,12.53,12.49,12.52,34000.0,12.5,12.53,12.49,12.52,34000.0
2009-09-21 15:00:00,12.52,12.53,12.5,12.51,128200.0,12.52,12.53,12.5,12.51,128200.0
2009-09-21 15:30:00,12.51,12.56,12.49,12.53,169800.0,12.51,12.56,12.49,12.53,169800.0
2009-09-22 09:30:00,12.58,12.58,12.44,12.49,85400.0,12.58,12.58,12.44,12.49,85400.0
2009-09-22 10:00:00,12.48,12.53,12.43,12.49,106400.0,12.48,12.53,12.43,12.49,106400.0
2009-09-22 10:30:00,12.47,12.5,12.46,12.49,66000.0,12.47,12.5,12.46,12.49,66000.0
2009-09-22 11:00:00,12.49,12.53,12.48,12.51,35400.0,12.49,12.53,12.48,12.51,35400.0
2009-09-22 11:30:00,12.5,12.51,12.48,12.48,36800.0,12.5,12.51,12.48,12.48,36800.0
2009-09-22 12:00:00,12.49,12.49,12.47,12.47,54000.0,12.49,12.49,12.47,12.47,54000.0
2009-09-22 12:30:00,12.47,12.47,12.42,12.43,48600.0,12.47,12.47,12.42,12.43,48600.0
2009-09-22 13:00:00,12.43,12.44,12.36,12.37,52000.0,12.43,12.44,12.36,12.37,52000.0
2009-09-22 13:30:00,12.37,12.38,12.35,12.37,30800.0,12.37,12.38,12.35,12.37,30800.0
2009-09-22 14:00:00,12.38,12.38,12.34,12.34,53800.0,12.38,12.38,12.34,12.34,53800.0
2009-09-22 14:30:00,12.34,12.35,12.31,12.33,82800.0,12.34,12.35,12.31,12.33,82800.0
2009-09-22 15:00:00,12.34,12.38,12.34,12.37,73400.0,12.34,12.38,12.34,12.37,73400.0
2009-09-22 15:30:00,12.38,12.38,12.32,12.35,245200.0,12.38,12.38,12.32,12.35,245200.0
2009-09-23 09:30:00,12.42,12.42,12.26,12.27,48800.0,12.42,12.42,12.26,12.27,48800.0
2009-09-23 10:00:00,12.27,12.27,12.25,12.26,74200.0,12.27,12.27,12.25,12.26,74200.0
2009-09-23 10:30:00,12.25,12.27,12.18,12.24,65600.0,12.25,12.27,12.18,12.24,65600.0
2009-09-23 11:00:00,12.23,12.26,12.21,12.24,24000.0,12.23,12.26,12.21,12.24,24000.0
2009-09-23 11:30:00,12.23,12.25,12.23,12.24,16200.0,12.23,12.25,12.23,12.24,16200.0
2009-09-23 12:00:00,12.23,12.28,12.2,12.28,84600.0,12.23,12.28,12.2,12.28,84600.0
2009-09-23 12:30:00,12.28,12.3,12.28,12.28,35000.0,12.28,12.3,12.28,12.28,35000.0
2009-09-23 13:00:00,12.29,12.32,12.28,12.29,17400.0,12.29,12.32,12.28,12.29,17400.0
2009-09-23 13:30:00,12.3,12.3,12.27,12.27,52400.0,12.3,12.3,12.27,12.27,52400.0
2009-09-23 14:00:00,12.27,12.33,12.24,12.29,43600.0,12.27,12.33,12.24,12.29,43600.0
2009-09-23 14:30:00,12.29,12.34,12.24,12.25,82800.0,12.29,12.34,12.24,12.25,82800.0
2009-09-23 15:00:00,12.24,12.29,12.19,12.2,79000.0,12.24,12.29,12.19,12.2,79000.0
2009-09-23 15:30:00,12.2,12.21,12.12,12.12,195000.0,12.2,12.21,12.12,12.12,195000.0
2009-09-24 09:30:00,12.13,12.24,12.13,12.2,40600.0,12.13,12.24,12.13,12.2,40600.0
2009-09-24 10:00:00,12.2,12.2,11.93,11.97,49600.0,12.2,12.2,11.93,11.97,49600.0
2009-09-24 10:30:00,11.97,11.98,11.9,11.97,39200.0,11.97,11.98,11.9,11.97,39200.0
2009-09-24 11:00:00,11.95,11.99,11.95,11.97,25600.0,11.95,11.99,11.95,11.97,25600.0
2009-09-24 11:30:00,11.97,11.98,11.94,11.97,42000.0,11.97,11.98,11.94,11.97,42000.0
2009-09-24 12:00:00,11.97,12.0,11.97,11.98,29000.0,11.97,12.0,11.97,11.98,29000.0
2009-09-24 12:30:00,11.98,12.02,11.96,11.99,66400.0,11.98,12.02,11.96,11.99,66400.0
2009-09-24 13:00:00,11.99,12.02,11.99,12.01,82200.0,11.99,12.02,11.99,12.01,82200.0
2009-09-24 13:30:00,12.01,12.03,11.97,12.01,95400.0,12.01,12.03,11.97,12.01,95400.0
2009-09-24 14:00:00,12.01,12.01,11.97,12.0,38200.0,12.01,12.01,11.97,12.0,38200.0
2009-09-24 14:30:00,12.0,12.09,11.99,12.07,87600.0,12.0,12.09,11.99,12.07,87600.0
2009-09-24 15:00:00,12.06,12.11,12.06,12.09,88200.0,12.06,12.11,12.06,12.09,88200.0
2009-09-24 15:30:00,12.09,12.11,12.02,12.06,131400.0,12.09,12.11,12.02,12.06,131400.0
2009-09-25 09:30:00,12.04,12.04,11.87,11.87,67000.0,12.04,12.04,11.87,11.87,67000.0
2009-09-25 10:00:00,11.86,11.91,11.83,11.87,123800.0,11.86,11.91,11.83,11.87,123800.0
2009-09-25 10:30:00,11.87,11.88,11.83,11.88,73000.0,11.87,11.88,11.83,11.88,73000.0
2009-09-25 11:00:00,11.88,11.9,11.86,11.9,32600.0,11.88,11.9,11.86,11.9,32600.0
2009-09-25 11:30:00,11.89,11.91,11.86,11.86,75000.0,11.89,11.91,11.86,11.86,75000.0
2009-09-25 12:00:00,11.85,11.85,11.75,11.76,63200.0,11.85,11.85,11.75,11.76,63200.0
2009-09-25 12:30:00,11.77,11.83,11.75,11.81,15800.0,11.77,11.83,11.75,11.81,15800.0
2009-09-25 13:00:00,11.81,11.84,11.76,11.81,79400.0,11.81,11.84,11.76,11.81,79400.0
2009-09-25 13:30:00,11.81,11.85,11.81,11.85,14400.0,11.81,11.85,11.81,11.85,14400.0
2009-09-25 14:00:00,11.87,11.88,11.84,11.84,25600.0,11.87,11.88,11.84,11.84,25600.0
2009-09-25 14:30:00,11.85,11.88,11.84,11.87,43800.0,11.85,11.88,11.84,11.87,43800.0
2009-09-25 15:00:00,11.88,11.89,11.86,11.87,40000.0,11.88,11.89,11.86,11.87,40000.0
2009-09-25 15:30:00,11.87,11.87,11.8,11.83,93800.0,11.87,11.87,11.8,11.83,93800.0
2009-09-28 09:30:00,11.79,11.93,11.75,11.93,114600.0,11.79,11.93,11.75,11.93,114600.0
2009-09-28 10:00:00,11.92,12.0,11.92,11.99,58400.0,11.92,12.0,11.92,11.99,58400.0
2009-09-28 10:30:00,11.99,12.01,11.96,12.0,56400.0,11.99,12.01,11.96,12.0,56400.0
2009-09-28 11:00:00,12.01,12.04,11.99,12.03,72200.0,12.01,12.04,11.99,12.03,72200.0
2009-09-28 11:30:00,12.03,12.08,12.03,12.06,39000.0,12.03,12.08,12.03,12.06,39000.0
2009-09-28 12:00:00,12.06,12.08,12.06,12.07,28000.0,12.06,12.08,12.06,12.07,28000.0
2009-09-28 12:30:00,12.07,12.1,12.06,12.1,45800.0,12.07,12.1,12.06,12.1,45800.0
2009-09-28 13:00:00,12.09,12.1,12.06,12.07,29800.0,12.09,12.1,12.06,12.07,29800.0
2009-09-28 13:30:00,12.07,12.12,12.06,12.08,57800.0,12.07,12.12,12.06,12.08,57800.0
2009-09-28 14:00:00,12.07,12.1,12.06,12.06,42800.0,12.07,12.1,12.06,12.06,42800.0
2009-09-28 14:30:00,12.06,12.07,12.03,12.03,34000.0,12.06,12.07,12.03,12.03,34000.0
2009-09-28 15:00:00,12.02,12.05,12.0,12.04,41000.0,12.02,12.05,12.0,12.04,41000.0
2009-09-28 15:30:00,12.04,12.1,11.98,12.02,182200.0,12.04,12.1,11.98,12.02,182200.0
2009-09-29 09:30:00,12.02,12.1,11.99,12.1,31400.0,12.02,12.1,11.99,12.1,31400.0
2009-09-29 10:00:00,12.07,12.07,11.93,12.01,134200.0,12.07,12.07,11.93,12.01,134200.0
2009-09-29 10:30:00,12.01,12.01,11.96,11.96,56000.0,12.01,12.01,11.96,11.96,56000.0
2009-09-29 11:00:00,11.96,11.96,11.92,11.95,37600.0,11.96,11.96,11.92,11.95,37600.0
2009-09-29 11:30:00,11.95,11.97,11.9,11.9,43800.0,11.95,11.97,11.9,11.9,43800.0
2009-09-29 12:00:00,11.9,11.94,11.88,11.9,39200.0,11.9,11.94,11.88,11.9,39200.0
2009-09-29 12:30:00,11.9,11.96,11.9,11.96,14800.0,11.9,11.96,11.9,11.96,14800.0
2009-09-29 13:00:00,11.97,11.99,11.96,11.98,22400.0,11.97,11.99,11.96,11.98,22400.0
2009-09-29 13:30:00,11.99,12.0,11.95,11.96,27400.0,11.99,12.0,11.95,11.96,27400.0
2009-09-29 14:00:00,11.96,11.96,11.93,11.94,21400.0,11.96,11.96,11.93,11.94,21400.0
2009-09-29 14:30:00,11.94,11.99,11.91,11.99,247800.0,11.94,11.99,11.91,11.99,247800.0
2009-09-29 15:00:00,11.97,11.99,11.96,11.96,65600.0,11.97,11.99,11.96,11.96,65600.0
2009-09-29 15:30:00,11.96,11.97,11.92,11.93,196000.0,11.96,11.97,11.92,11.93,196000.0
2009-09-30 09:30:00,11.98,12.04,11.82,11.89,66000.0,11.98,12.04,11.82,11.89,66000.0
2009-09-30 10:00:00,11.88,11.96,11.82,11.94,62600.0,11.88,11.96,11.82,11.94,62600.0
2009-09-30 10:30:00,11.94,11.96,11.93,11.95,49200.0,11.94,11.96,11.93,11.95,49200.0
2009-09-30 11:00:00,11.95,12.0,11.94,11.99,43000.0,11.95,12.0,11.94,11.99,43000.0
2009-09-30 11:30:00,11.99,12.0,11.94,12.0,50600.0,11.99,12.0,11.94,12.0,50600.0
2009-09-30 12:00:00,11.99,12.02,11.96,12.02,31400.0,11.99,12.02,11.96,12.02,31400.0
2009-09-30 12:30:00,12.02,12.06,12.01,12.05,87600.0,12.02,12.06,12.01,12.05,87600.0
2009-09-30 13:00:00,12.05,12.11,12.05,12.08,70000.0,12.05,12.11,12.05,12.08,70000.0
2009-09-30 13:30:00,12.08,12.1,12.03,12.06,29000.0,12.08,12.1,12.03,12.06,29000.0
2009-09-30 14:00:00,12.04,12.05,12.0,12.0,351400.0,12.04,12.05,12.0,12.0,351400.0
2009-09-30 14:30:00,12.0,12.01,11.95,11.96,65200.0,12.0,12.01,11.95,11.96,65200.0
2009-09-30 15:00:00,11.93,11.94,11.88,11.88,105400.0,11.93,11.94,11.88,11.88,105400.0
2009-09-30 15:30:00,11.88,11.97,11.88,11.95,171000.0,11.88,11.97,11.88,11.95,171000.0
2009-10-01 09:30:00,11.84,11.93,11.81,11.85,180000.0,11.84,11.93,11.81,11.85,180000.0
2009-10-01 10:00:00,11.85,11.86,11.7,11.76,147000.0,11.85,11.86,11.7,11.76,147000.0
2009-10-01 10:30:00,11.76,11.79,11.71,11.72,43000.0,11.76,11.79,11.71,11.72,43000.0
2009-10-01 11:00:00,11.72,11.72,11.51,11.53,93000.0,11.72,11.72,11.51,11.53,93000.0
2009-10-01 11:30:00,11.53,11.65,11.53,11.62,121600.0,11.53,11.65,11.53,11.62,121600.0
2009-10-01 12:00:00,11.62,11.71,11.62,11.71,76600.0,11.62,11.71,11.62,11.71,76600.0
2009-10-01 12:30:00,11.7,11.74,11.69,11.73,95200.0,11.7,11.74,11.69,11.73,95200.0
2009-10-01 13:00:00,11.72,11.74,11.67,11.69,122800.0,11.72,11.74,11.67,11.69,122800.0
2009-10-01 13:30:00,11.7,11.7,11.62,11.63,65400.0,11.7,11.7,11.62,11.63,65400.0
2009-10-01 14:00:00,11.62,11.63,11.6,11.62,51400.0,11.62,11.63,11.6,11.62,51400.0
2009-10-01 14:30:00,11.62,11.62,11.56,11.58,72600.0,11.62,11.62,11.56,11.58,72600.0
2009-10-01 15:00:00,11.58,11.58,11.49,11.51,108200.0,11.58,11.58,11.49,11.51,108200.0
2009-10-01 15:30:00,11.5,11.53,11.43,11.46,175600.0,11.5,11.53,11.43,11.46,175600.0
2009-10-02 09:30:00,11.45,11.5,11.32,11.4,313600.0,11.45,11.5,11.32,11.4,313600.0
2009-10-02 10:00:00,11.38,11.42,11.32,11.35,97600.0,11.38,11.42,11.32,11.35,97600.0
2009-10-02 10:30:00,11.35,11.37,11.27,11.29,109200.0,11.35,11.37,11.27,11.29,109200.0
2009-10-02 11:00:00,11.29,11.31,11.26,11.27,43400.0,11.29,11.31,11.26,11.27,43400.0
2009-10-02 11:30:00,11.27,11.32,11.21,11.24,42600.0,11.27,11.32,11.21,11.24,42600.0
2009-10-02 12:00:00,11.22,11.27,11.21,11.27,43800.0,11.22,11.27,11.21,11.27,43800.0
2009-10-02 12:30:00,11.26,11.31,11.26,11.29,47600.0,11.26,11.31,11.26,11.29,47600.0
2009-10-02 13:00:00,11.31,11.33,11.28,11.28,66000.0,11.31,11.33,11.28,11.28,66000.0
2009-10-02 13:30:00,11.29,11.29,11.26,11.28,42800.0,11.29,11.29,11.26,11.28,42800.0
2009-10-02 14:00:00,11.28,11.28,11.22,11.26,48800.0,11.28,11.28,11.22,11.26,48800.0
2009-10-02 14:30:00,11.26,11.31,11.26,11.3,39800.0,11.26,11.31,11.26,11.3,39800.0
2009-10-02 15:00:00,11.3,11.3,11.26,11.26,40800.0,11.3,11.3,11.26,11.26,40800.0
2009-10-02 15:30:00,11.26,11.26,11.21,11.21,344600.0,11.26,11.26,11.21,11.21,344600.0
2009-10-05 09:30:00,11.3,11.37,11.05,11.34,53600.0,11.3,11.37,11.05,11.34,53600.0
2009-10-05 10:00:00,11.34,11.38,11.22,11.27,51600.0,11.34,11.38,11.22,11.27,51600.0
2009-10-05 10:30:00,11.27,11.3,11.24,11.28,81000.0,11.27,11.3,11.24,11.28,81000.0
2009-10-05 11:00:00,11.29,11.3,11.24,11.27,61800.0,11.29,11.3,11.24,11.27,61800.0
2009-10-05 11:30:00,11.27,11.28,11.19,11.23,93600.0,11.27,11.28,11.19,11.23,93600.0
2009-10-05 12:00:00,11.22,11.33,11.22,11.31,44000.0,11.22,11.33,11.22,11.31,44000.0
2009-10-05 12:30:00,11.32,11.36,11.32,11.36,19000.0,11.32,11.36,11.32,11.36,19000.0
2009-10-05 13:00:00,11.36,11.36,11.3,11.3,32400.0,11.36,11.36,11.3,11.3,32400.0
2009-10-05 13:30:00,11.3,11.31,11.29,11.3,31400.0,11.3,11.31,11.29,11.3,31400.0
2009-10-05 14:00:00,11.3,11.34,11.3,11.32,39200.0,11.3,11.34,11.3,11.32,39200.0
2009-10-05 14:30:00,11.31,11.38,11.31,11.35,53800.0,11.31,11.38,11.31,11.35,53800.0
2009-10-05 15:00:00,11.35,11.36,11.32,11.34,52200.0,11.35,11.36,11.32,11.34,52200.0
2009-10-05 15:30:00,11.34,11.37,11.33,11.36,143800.0,11.34,11.37,11.33,11.36,143800.0
2009-10-06 09:30:00,11.42,11.49,11.31,11.47,74000.0,11.42,11.49,11.31,11.47,74000.0
2009-10-06 10:00:00,11.47,11.48,11.47,11.47,45400.0,11.47,11.48,11.47,11.47,45400.0
2009-10-06 10:30:00,11.47,11.47,11.46,11.47,62400.0,11.47,11.47,11.46,11.47,62400.0
2009-10-06 11:00:00,11.47,11.47,11.43,11.44,193600.0,11.47,11.47,11.43,11.44,193600.0
2009-10-06 11:30:00,11.44,11.44,11.37,11.38,87000.0,11.44,11.44,11.37,11.38,87000.0
2009-10-06 12:00:00,11.38,11.43,11.38,11.43,28000.0,11.38,11.43,11.38,11.43,28000.0
2009-10-06 12:30:00,11.43,11.45,11.42,11.44,39600.0,11.43,11.45,11.42,11.44,39600.0
2009-10-06 13:00:00,11.44,11.45,11.43,11.45,25200.0,11.44,11.45,11.43,11.45,25200.0
2009-10-06 13:30:00,11.45,11.45,11.39,11.4,53800.0,11.45,11.45,11.39,11.4,53800.0
2009-10-06 14:00:00,11.4,11.4,11.3,11.31,35800.0,11.4,11.4,11.3,11.31,35800.0
2009-10-06 14:30:00,11.3,11.35,11.28,11.3,162600.0,11.3,11.35,11.28,11.3,162600.0
2009-10-06 15:00:00,11.29,11.36,11.27,11.35,117200.0,11.29,11.36,11.27,11.35,117200.0
2009-10-06 15:30:00,11.36,11.37,11.32,11.34,145600.0,11.36,11.37,11.32,11.34,145600.0
2009-10-07 09:30:00,11.31,11.33,11.26,11.33,59000.0,11.31,11.33,11.26,11.33,59000.0
2009-10-07 10:00:00,11.33,11.35,11.31,11.31,78400.0,11.33,11.35,11.31,11.31,78400.0
2009-10-07 10:30:00,11.31,11.34,11.31,11.33,116200.0,11.31,11.34,11.31,11.33,116200.0
2009-10-07 11:00:00,11.34,11.35,11.34,11.34,68600.0,11.34,11.35,11.34,11.34,68600.0
2009-10-07 11:30:00,11.34,11.34,11.24,11.24,116600.0,11.34,11.34,11.24,11.24,116600.0
2009-10-07 12:00:00,11.23,11.24,11.18,11.18,163800.0,11.23,11.24,11.18,11.18,163800.0
2009-10-07 12:30:00,11.18,11.2,11.16,11.2,68800.0,11.18,11.2,11.16,11.2,68800.0
2009-10-07 13:00:00,11.2,11.22,11.18,11.21,74200.0,11.2,11.22,11.18,11.21,74200.0
2009-10-07 13:30:00,11.21,11.21,11.16,11.16,52000.0,11.21,11.21,11.16,11.16,52000.0
2009-10-07 14:00:00,11.17,11.18,11.01,11.02,228600.0,11.17,11.18,11.01,11.02,228600.0
2009-10-07 14:30:00,11.01,11.01,10.95,11.0,163400.0,11.01,11.01,10.95,11.0,163400.0
2009-10-07 15:00:00,11.0,11.01,10.99,11.01,174400.0,11.0,11.01,10.99,11.01,174400.0
2009-10-07 15:30:00,11.0,11.01,10.97,11.0,714400.0,11.0,11.01,10.97,11.0,714400.0
2009-10-08 09:30:00,11.06,11.06,10.94,11.0,229200.0,11.06,11.06,10.94,11.0,229200.0
2009-10-08 10:00:00,10.99,11.02,10.98,10.99,147200.0,10.99,11.02,10.98,10.99,147200.0
2009-10-08 10:30:00,10.99,11.01,10.99,10.99,167400.0,10.99,11.01,10.99,10.99,167400.0
2009-10-08 11:00:00,11.0,11.0,10.99,10.99,104600.0,11.0,11.0,10.99,10.99,104600.0
2009-10-08 11:30:00,11.0,11.0,10.99,11.0,67800.0,11.0,11.0,10.99,11.0,67800.0
2009-10-08 12:00:00,11.0,11.0,10.99,10.99,77000.0,11.0,11.0,10.99,10.99,77000.0
2009-10-08 12:30:00,10.99,11.0,10.99,10.99,68400.0,10.99,11.0,10.99,10.99,68400.0
2009-10-08 13:00:00,11.0,11.0,10.96,10.97,87600.0,11.0,11.0,10.96,10.97,87600.0
2009-10-08 13:30:00,10.97,10.99,10.92,10.95,119000.0,10.97,10.99,10.92,10.95,119000.0
2009-10-08 14:00:00,10.95,10.96,10.93,10.95,110600.0,10.95,10.96,10.93,10.95,110600.0
2009-10-08 14:30:00,10.95,10.96,10.95,10.95,108800.0,10.95,10.96,10.95,10.95,108800.0
2009-10-08 15:00:00,10.95,10.96,10.91,10.93,168400.0,10.95,10.96,10.91,10.93,168400.0
2009-10-08 15:30:00,10.92,10.93,10.88,10.93,392200.0,10.92,10.93,10.88,10.93,392200.0
2009-10-09 09:30:00,10.88,10.98,10.87,10.96,168000.0,10.88,10.98,10.87,10.96,168000.0
2009-10-09 10:00:00,10.95,10.96,10.9,10.93,81800.0,10.95,10.96,10.9,10.93,81800.0
2009-10-09 10:30:00,10.94,10.94,10.87,10.87,286000.0,10.94,10.94,10.87,10.87,286000.0
2009-10-09 11:00:00,10.87,10.95,10.87,10.95,120000.0,10.87,10.95,10.87,10.95,120000.0
2009-10-09 11:30:00,10.94,10.96,10.92,10.93,54800.0,10.94,10.96,10.92,10.93,54800.0
2009-10-09 12:00:00,10.93,10.93,10.92,10.93,41800.0,10.93,10.93,10.92,10.93,41800.0
2009-10-09 12:30:00,10.93,10.93,10.92,10.93,58400.0,10.93,10.93,10.92,10.93,58400.0
2009-10-09 13:00:00,10.93,10.93,10.92,10.92,74400.0,10.93,10.93,10.92,10.92,74400.0
2009-10-09 13:30:00,10.92,10.93,10.9,10.92,66800.0,10.92,10.93,10.9,10.92,66800.0
2009-10-09 14:00:00,10.92,10.92,10.9,10.91,59600.0,10.92,10.92,10.9,10.91,59600.0
2009-10-09 14:30:00,10.92,10.93,10.9,10.91,87200.0,10.92,10.93,10.9,10.91,87200.0
2009-10-09 15:00:00,10.91,10.93,10.9,10.93,488600.0,10.91,10.93,10.9,10.93,488600.0
2009-10-09 15:30:00,10.93,10.93,10.9,10.92,363800.0,10.93,10.93,10.9,10.92,363800.0
2009-10-12 09:30:00,10.96,10.98,10.87,10.91,302800.0,10.96,10.98,10.87,10.91,302800.0
2009-10-12 10:00:00,10.91,10.98,10.86,10.9,213600.0,10.91,10.98,10.86,10.9,213600.0
2009-10-12 10:30:00,10.9,10.97,10.89,10.95,120400.0,10.9,10.97,10.89,10.95,120400.0
2009-10-12 11:00:00,10.95,10.97,10.9,10.9,110400.0,10.95,10.97,10.9,10.9,110400.0
2009-10-12 11:30:00,10.9,10.93,10.9,10.93,80400.0,10.9,10.93,10.9,10.93,80400.0
2009-10-12 12:00:00,10.93,10.95,10.9,10.92,56400.0,10.93,10.95,10.9,10.92,56400.0
2009-10-12 12:30:00,10.92,10.94,10.92,10.93,26600.0,10.92,10.94,10.92,10.93,26600.0
2009-10-12 13:00:00,10.94,10.96,10.93,10.95,47800.0,10.94,10.96,10.93,10.95,47800.0
2009-10-12 13:30:00,10.95,10.95,10.94,10.95,71600.0,10.95,10.95,10.94,10.95,71600.0
2009-10-12 14:00:00,10.95,10.95,10.88,10.9,348400.0,10.95,10.95,10.88,10.9,348400.0
2009-10-12 14:30:00,10.9,10.9,10.81,10.87,136000.0,10.9,10.9,10.81,10.87,136000.0
2009-10-12 15:00:00,10.86,10.9,10.86,10.9,39200.0,10.86,10.9,10.86,10.9,39200.0
2009-10-12 15:30:00,10.9,10.92,10.9,10.9,60200.0,10.9,10.92,10.9,10.9,60200.0
2009-10-13 09:30:00,10.83,10.99,10.81,10.95,208000.0,10.83,10.99,10.81,10.95,208000.0
2009-10-13 10:00:00,10.95,10.95,10.87,10.9,44200.0,10.95,10.95,10.87,10.9,44200.0
2009-10-13 10:30:00,10.9,10.93,10.88,10.9,49200.0,10.9,10.93,10.88,10.9,49200.0
2009-10-13 11:00:00,10.89,10.9,10.84,10.9,32400.0,10.89,10.9,10.84,10.9,32400.0
2009-10-13 11:30:00,10.9,10.99,10.88,10.99,229800.0,10.9,10.99,10.88,10.99,229800.0
2009-10-13 12:00:00,10.99,11.03,10.97,10.99,79200.0,10.99,11.03,10.97,10.99,79200.0
2009-10-13 12:30:00,10.99,10.99,10.95,10.97,127200.0,10.99,10.99,10.95,10.97,127200.0
2009-10-13 13:00:00,10.98,11.0,10.96,11.0,110200.0,10.98,11.0,10.96,11.0,110200.0
2009-10-13 13:30:00,11.0,11.01,10.99,11.0,111800.0,11.0,11.01,10.99,11.0,111800.0
2009-10-13 14:00:00,10.99,11.0,10.95,10.96,69400.0,10.99,11.0,10.95,10.96,69400.0
2009-10-13 14:30:00,10.96,10.99,10.94,10.98,60800.0,10.96,10.99,10.94,10.98,60800.0
2009-10-13 15:00:00,10.98,11.05,10.97,11.04,128800.0,10.98,11.05,10.97,11.04,128800.0
2009-10-13 15:30:00,11.04,11.05,11.0,11.02,364200.0,11.04,11.05,11.0,11.02,364200.0
2009-10-14 09:30:00,11.11,11.29,11.11,11.26,142000.0,11.11,11.29,11.11,11.26,142000.0
2009-10-14 10:00:00,11.26,11.31,11.25,11.28,127200.0,11.26,11.31,11.25,11.28,127200.0
2009-10-14 10:30:00,11.28,11.3,11.24,11.28,135000.0,11.28,11.3,11.24,11.28,135000.0
2009-10-14 11:00:00,11.28,11.3,11.24,11.3,90600.0,11.28,11.3,11.24,11.3,90600.0
2009-10-14 11:30:00,11.3,11.33,11.28,11.3,84000.0,11.3,11.33,11.28,11.3,84000.0
2009-10-14 12:00:00,11.31,11.31,11.28,11.29,117800.0,11.31,11.31,11.28,11.29,117800.0
2009-10-14 12:30:00,11.29,11.31,11.28,11.3,104800.0,11.29,11.31,11.28,11.3,104800.0
2009-10-14 13:00:00,11.31,11.35,11.3,11.31,118800.0,11.31,11.35,11.3,11.31,118800.0
2009-10-14 13:30:00,11.3,11.31,11.24,11.24,93000.0,11.3,11.31,11.24,11.24,93000.0
2009-10-14 14:00:00,11.24,11.25,11.24,11.24,105400.0,11.24,11.25,11.24,11.24,105400.0
2009-10-14 14:30:00,11.24,11.31,11.24,11.31,109600.0,11.24,11.31,11.24,11.31,109600.0
2009-10-14 15:00:00,11.31,11.32,11.27,11.31,247200.0,11.31,11.32,11.27,11.31,247200.0
2009-10-14 15:30:00,11.32,11.33,11.26,11.29,261800.0,11.32,11.33,11.26,11.29,261800.0
2009-10-15 09:30:00,11.14,11.14,10.96,11.13,150000.0,11.14,11.14,10.96,11.13,150000.0
2009-10-15 10:00:00,11.13,11.16,11.11,11.13,142000.0,11.13,11.16,11.11,11.13,142000.0
2009-10-15 10:30:00,11.13,11.18,11.13,11.17,67600.0,11.13,11.18,11.13,11.17,67600.0
2009-10-15 11:00:00,11.18,11.2,11.17,11.2,51000.0,11.18,11.2,11.17,11.2,51000.0
2009-10-15 11:30:00,11.19,11.21,11.13,11.18,131400.0,11.19,11.21,11.13,11.18,131400.0
2009-10-15 12:00:00,11.17,11.21,11.15,11.19,311600.0,11.17,11.21,11.15,11.19,311600.0
2009-10-15 12:30:00,11.18,11.24,11.18,11.2,187200.0,11.18,11.24,11.18,11.2,187200.0
2009-10-15 13:00:00,11.2,11.21,11.13,11.15,210800.0,11.2,11.21,11.13,11.15,210800.0
2009-10-15 13:30:00,11.15,11.21,11.15,11.17,152400.0,11.15,11.21,11.15,11.17,152400.0
2009-10-15 14:00:00,11.16,11.18,11.15,11.16,203800.0,11.16,11.18,11.15,11.16,203800.0
2009-10-15 14:30:00,11.15,11.24,11.15,11.22,104600.0,11.15,11.24,11.15,11.22,104600.0
2009-10-15 15:00:00,11.22,11.22,11.18,11.18,106800.0,11.22,11.22,11.18,11.18,106800.0
2009-10-15 15:30:00,11.19,11.22,11.19,11.22,391000.0,11.19,11.22,11.19,11.22,391000.0
2009-10-16 09:30:00,11.12,11.21,10.99,11.04,203400.0,11.12,11.21,10.99,11.04,203400.0
2009-10-16 10:00:00,11.03,11.04,10.91,10.93,98400.0,11.03,11.04,10.91,10.93,98400.0
2009-10-16 10:30:00,10.93,10.97,10.9,10.94,121400.0,10.93,10.97,10.9,10.94,121400.0
2009-10-16 11:00:00,10.94,10.99,10.92,10.97,252800.0,10.94,10.99,10.92,10.97,252800.0
2009-10-16 11:30:00,10.97,10.99,10.96,10.96,71400.0,10.97,10.99,10.96,10.96,71400.0
2009-10-16 12:00:00,10.96,11.02,10.96,11.01,48000.0,10.96,11.02,10.96,11.01,48000.0
2009-10-16 12:30:00,11.01,11.04,10.99,11.03,49800.0,11.01,11.04,10.99,11.03,49800.0
2009-10-16 13:00:00,11.04,11.09,11.03,11.09,108200.0,11.04,11.09,11.03,11.09,108200.0
2009-10-16 13:30:00,11.09,11.09,11.06,11.07,102200.0,11.09,11.09,11.06,11.07,102200.0
2009-10-16 14:00:00,11.07,11.09,11.05,11.07,67200.0,11.07,11.09,11.05,11.07,67200.0
2009-10-16 14:30:00,11.06,11.09,11.06,11.06,61600.0,11.06,11.09,11.06,11.06,61600.0
2009-10-16 15:00:00,11.07,11.09,11.05,11.06,82200.0,11.07,11.09,11.05,11.06,82200.0
2009-10-16 15:30:00,11.06,11.08,11.03,11.05,230200.0,11.06,11.08,11.03,11.05,230200.0
2009-10-19 09:30:00,11.0,11.1,10.92,10.94,107600.0,11.0,11.1,10.92,10.94,107600.0
2009-10-19 10:00:00,10.94,10.99,10.89,10.97,76000.0,10.94,10.99,10.89,10.97,76000.0
2009-10-19 10:30:00,10.99,11.01,10.97,10.98,38800.0,10.99,11.01,10.97,10.98,38800.0
2009-10-19 11:00:00,10.99,11.02,10.97,11.01,47600.0,10.99,11.02,10.97,11.01,47600.0
2009-10-19 11:30:00,11.01,11.06,11.0,11.03,62200.0,11.01,11.06,11.0,11.03,62200.0
2009-10-19 12:00:00,11.04,11.05,11.01,11.03,39800.0,11.04,11.05,11.01,11.03,39800.0
2009-10-19 12:30:00,11.03,11.05,11.01,11.05,61600.0,11.03,11.05,11.01,11.05,61600.0
2009-10-19 13:00:00,11.04,11.06,11.02,11.06,87200.0,11.04,11.06,11.02,11.06,87200.0
2009-10-19 13:30:00,11.06,11.11,11.06,11.08,78000.0,11.06,11.11,11.06,11.08,78000.0
2009-10-19 14:00:00,11.07,11.15,11.07,11.15,184000.0,11.07,11.15,11.07,11.15,184000.0
2009-10-19 14:30:00,11.15,11.17,11.14,11.15,64600.0,11.15,11.17,11.14,11.15,64600.0
2009-10-19 15:00:00,11.15,11.15,11.14,11.15,155600.0,11.15,11.15,11.14,11.15,155600.0
2009-10-19 15:30:00,11.15,11.15,11.13,11.15,347200.0,11.15,11.15,11.13,11.15,347200.0
2009-10-20 09:30:00,11.21,11.38,11.21,11.26,211000.0,11.21,11.38,11.21,11.26,211000.0
2009-10-20 10:00:00,11.26,11.33,11.24,11.24,337000.0,11.26,11.33,11.24,11.24,337000.0
2009-10-20 10:30:00,11.24,11.29,11.22,11.24,221400.0,11.24,11.29,11.22,11.24,221400.0
2009-10-20 11:00:00,11.24,11.24,11.21,11.21,106600.0,11.24,11.24,11.21,11.21,106600.0
2009-10-20 11:30:00,11.21,11.24,11.2,11.22,166600.0,11.21,11.24,11.2,11.22,166600.0
2009-10-20 12:00:00,11.21,11.28,11.2,11.28,291200.0,11.21,11.28,11.2,11.28,291200.0
2009-10-20 12:30:00,11.28,11.3,11.23,11.26,302400.0,11.28,11.3,11.23,11.26,302400.0
2009-10-20 13:00:00,11.25,11.3,11.24,11.24,124000.0,11.25,11.3,11.24,11.24,124000.0
2009-10-20 13:30:00,11.24,11.28,11.23,11.24,108000.0,11.24,11.28,11.23,11.24,108000.0
2009-10-20 14:00:00,11.23,11.28,11.22,11.27,168400.0,11.23,11.28,11.22,11.27,168400.0
2009-10-20 14:30:00,11.27,11.33,11.26,11.32,192600.0,11.27,11.33,11.26,11.32,192600.0
2009-10-20 15:00:00,11.32,11.32,11.27,11.3,110400.0,11.32,11.32,11.27,11.3,110400.0
2009-10-20 15:30:00,11.3,11.35,11.3,11.32,518000.0,11.3,11.35,11.3,11.32,518000.0
2009-10-21 09:30:00,11.3,11.31,11.21,11.26,206000.0,11.3,11.31,11.21,11.26,206000.0
2009-10-21 10:00:00,11.26,11.29,11.26,11.27,151600.0,11.26,11.29,11.26,11.27,151600.0
2009-10-21 10:30:00,11.27,11.31,11.21,11.22,198200.0,11.27,11.31,11.21,11.22,198200.0
2009-10-21 11:00:00,11.22,11.24,11.17,11.2,93000.0,11.22,11.24,11.17,11.2,93000.0
2009-10-21 11:30:00,11.2,11.2,11.13,11.15,54000.0,11.2,11.2,11.13,11.15,54000.0
2009-10-21 12:00:00,11.15,11.21,11.15,11.2,44600.0,11.15,11.21,11.15,11.2,44600.0
2009-10-21 12:30:00,11.2,11.21,11.17,11.21,64000.0,11.2,11.21,11.17,11.21,64000.0
2009-10-21 13:00:00,11.21,11.22,11.19,11.21,144000.0,11.21,11.22,11.19,11.21,144000.0
2009-10-21 13:30:00,11.22,11.23,11.18,11.23,94800.0,11.22,11.23,11.18,11.23,94800.0
2009-10-21 14:00:00,11.23,11.23,11.17,11.21,250400.0,11.23,11.23,11.17,11.21,250400.0
2009-10-21 14:30:00,11.21,11.26,11.21,11.24,186800.0,11.21,11.26,11.21,11.24,186800.0
2009-10-21 15:00:00,11.24,11.26,11.21,11.22,394800.0,11.24,11.26,11.21,11.22,394800.0
2009-10-21 15:30:00,11.22,11.22,11.06,11.06,228600.0,11.22,11.22,11.06,11.06,228600.0
2009-10-22 09:30:00,11.06,11.17,10.87,10.88,78400.0,11.06,11.17,10.87,10.88,78400.0
2009-10-22 10:00:00,10.88,10.9,10.8,10.83,204600.0,10.88,10.9,10.8,10.83,204600.0
2009-10-22 10:30:00,10.85,10.85,10.7,10.81,235200.0,10.85,10.85,10.7,10.81,235200.0
2009-10-22 11:00:00,10.82,10.86,10.78,10.85,70800.0,10.82,10.86,10.78,10.85,70800.0
2009-10-22 11:30:00,10.84,10.91,10.84,10.88,38400.0,10.84,10.91,10.84,10.88,38400.0
2009-10-22 12:00:00,10.88,10.92,10.87,10.9,35200.0,10.88,10.92,10.87,10.9,35200.0
2009-10-22 12:30:00,10.9,10.95,10.88,10.94,30800.0,10.9,10.95,10.88,10.94,30800.0
2009-10-22 13:00:00,10.95,10.99,10.95,10.99,25400.0,10.95,10.99,10.95,10.99,25400.0
2009-10-22 13:30:00,10.98,10.98,10.93,10.93,54600.0,10.98,10.98,10.93,10.93,54600.0
2009-10-22 14:00:00,10.93,10.99,10.93,10.99,129200.0,10.93,10.99,10.93,10.99,129200.0
2009-10-22 14:30:00,10.99,11.04,10.99,11.03,192400.0,10.99,11.04,10.99,11.03,192400.0
2009-10-22 15:00:00,11.03,11.08,11.02,11.07,190600.0,11.03,11.08,11.02,11.07,190600.0
2009-10-22 15:30:00,11.07,11.09,11.03,11.05,300400.0,11.07,11.09,11.03,11.05,300400.0
2009-10-23 09:30:00,11.05,11.05,10.92,11.0,70200.0,11.05,11.05,10.92,11.0,70200.0
2009-10-23 10:00:00,10.99,11.03,10.9,11.0,105000.0,10.99,11.03,10.9,11.0,105000.0
2009-10-23 10:30:00,11.02,11.02,10.94,10.98,62000.0,11.02,11.02,10.94,10.98,62000.0
2009-10-23 11:00:00,10.97,11.0,10.88,10.94,87600.0,10.97,11.0,10.88,10.94,87600.0
2009-10-23 11:30:00,10.94,10.96,10.88,10.95,80400.0,10.94,10.96,10.88,10.95,80400.0
2009-10-23 12:00:00,10.95,10.97,10.93,10.96,60600.0,10.95,10.97,10.93,10.96,60600.0
2009-10-23 12:30:00,10.95,10.95,10.88,10.88,67400.0,10.95,10.95,10.88,10.88,67400.0
2009-10-23 13:00:00,10.88,10.93,10.86,10.89,83400.0,10.88,10.93,10.86,10.89,83400.0
2009-10-23 13:30:00,10.88,10.89,10.85,10.89,97600.0,10.88,10.89,10.85,10.89,97600.0
2009-10-23 14:00:00,10.88,10.92,10.86,10.9,98200.0,10.88,10.92,10.86,10.9,98200.0
2009-10-23 14:30:00,10.89,10.9,10.85,10.86,92600.0,10.89,10.9,10.85,10.86,92600.0
2009-10-23 15:00:00,10.87,10.88,10.84,10.88,79200.0,10.87,10.88,10.84,10.88,79200.0
2009-10-23 15:30:00,10.87,10.88,10.82,10.85,118000.0,10.87,10.88,10.82,10.85,118000.0
2009-10-26 09:30:00,10.94,11.05,10.68,11.0,156200.0,10.94,11.05,10.68,11.0,156200.0
2009-10-26 10:00:00,11.0,11.03,10.95,10.97,79000.0,11.0,11.03,10.95,10.97,79000.0
2009-10-26 10:30:00,10.97,11.01,10.95,10.99,73600.0,10.97,11.01,10.95,10.99,73600.0
2009-10-26 11:00:00,10.99,11.0,10.95,10.95,84000.0,10.99,11.0,10.95,10.95,84000.0
2009-10-26 11:30:00,10.94,10.96,10.71,10.73,118400.0,10.94,10.96,10.71,10.73,118400.0
2009-10-26 12:00:00,10.74,10.81,10.67,10.77,53800.0,10.74,10.81,10.67,10.77,53800.0
2009-10-26 12:30:00,10.77,10.81,10.75,10.77,87000.0,10.77,10.81,10.75,10.77,87000.0
2009-10-26 13:00:00,10.76,10.79,10.73,10.77,52200.0,10.76,10.79,10.73,10.77,52200.0
2009-10-26 13:30:00,10.76,10.8,10.76,10.8,245800.0,10.76,10.8,10.76,10.8,245800.0
2009-10-26 14:00:00,10.8,10.8,10.71,10.76,55200.0,10.8,10.8,10.71,10.76,55200.0
2009-10-26 14:30:00,10.76,10.79,10.68,10.72,123400.0,10.76,10.79,10.68,10.72,123400.0
2009-10-26 15:00:00,10.72,10.76,10.7,10.72,94400.0,10.72,10.76,10.7,10.72,94400.0
2009-10-26 15:30:00,10.71,10.78,10.69,10.72,225800.0,10.71,10.78,10.69,10.72,225800.0
2009-10-27 09:30:00,10.8,10.82,10.72,10.77,86600.0,10.8,10.82,10.72,10.77,86600.0
2009-10-27 10:00:00,10.76,10.76,10.61,10.72,58000.0,10.76,10.76,10.61,10.72,58000.0
2009-10-27 10:30:00,10.72,10.78,10.67,10.71,68600.0,10.72,10.78,10.67,10.71,68600.0
2009-10-27 11:00:00,10.7,10.74,10.65,10.74,61200.0,10.7,10.74,10.65,10.74,61200.0
2009-10-27 11:30:00,10.73,10.81,10.71,10.74,81400.0,10.73,10.81,10.71,10.74,81400.0
2009-10-27 12:00:00,10.74,10.74,10.7,10.74,51000.0,10.74,10.74,10.7,10.74,51000.0
2009-10-27 12:30:00,10.74,10.76,10.65,10.68,103000.0,10.74,10.76,10.65,10.68,103000.0
2009-10-27 13:00:00,10.68,10.7,10.62,10.65,89800.0,10.68,10.7,10.62,10.65,89800.0
2009-10-27 13:30:00,10.65,10.66,10.6,10.62,69200.0,10.65,10.66,10.6,10.62,69200.0
2009-10-27 14:00:00,10.62,10.69,10.58,10.68,53600.0,10.62,10.69,10.58,10.68,53600.0
2009-10-27 14:30:00,10.68,10.75,10.66,10.74,70800.0,10.68,10.75,10.66,10.74,70800.0
2009-10-27 15:00:00,10.73,10.74,10.7,10.72,138400.0,10.73,10.74,10.7,10.72,138400.0
2009-10-27 15:30:00,10.72,10.75,10.6,10.65,563600.0,10.72,10.75,10.6,10.65,563600.0
2009-10-28 09:30:00,10.66,10.88,10.49,10.56,405400.0,10.66,10.88,10.49,10.56,405400.0
2009-10-28 10:00:00,10.55,10.62,10.54,10.6,291400.0,10.55,10.62,10.54,10.6,291400.0
2009-10-28 10:30:00,10.6,10.65,10.55,10.63,252800.0,10.6,10.65,10.55,10.63,252800.0
2009-10-28 11:00:00,10.63,10.7,10.61,10.63,193600.0,10.63,10.7,10.61,10.63,193600.0
2009-10-28 11:30:00,10.63,10.65,10.63,10.65,151400.0,10.63,10.65,10.63,10.65,151400.0
2009-10-28 12:00:00,10.65,10.68,10.63,10.65,481800.0,10.65,10.68,10.63,10.65,481800.0
2009-10-28 12:30:00,10.65,10.67,10.62,10.65,402400.0,10.65,10.67,10.62,10.65,402400.0
2009-10-28 13:00:00,10.65,10.76,10.63,10.67,698200.0,10.65,10.76,10.63,10.67,698200.0
2009-10-28 13:30:00,10.65,10.65,10.63,10.63,241000.0,10.65,10.65,10.63,10.63,241000.0
2009-10-28 14:00:00,10.63,10.63,10.62,10.63,257000.0,10.63,10.63,10.62,10.63,257000.0
2009-10-28 14:30:00,10.63,10.63,10.62,10.63,367800.0,10.63,10.63,10.62,10.63,367800.0
2009-10-28 15:00:00,10.63,10.65,10.63,10.63,399600.0,10.63,10.65,10.63,10.63,399600.0
2009-10-28 15:30:00,10.63,10.67,10.62,10.63,1102000.0,10.63,10.67,10.62,10.63,1102000.0
2009-10-29 09:30:00,10.68,10.78,10.63,10.76,587200.0,10.68,10.78,10.63,10.76,587200.0
2009-10-29 10:00:00,10.76,10.94,10.75,10.79,1008600.0,10.76,10.94,10.75,10.79,1008600.0
2009-10-29 10:30:00,10.79,10.81,10.74,10.78,419800.0,10.79,10.81,10.74,10.78,419800.0
2009-10-29 11:00:00,10.78,10.78,10.75,10.76,404200.0,10.78,10.78,10.75,10.76,404200.0
2009-10-29 11:30:00,10.76,10.81,10.76,10.81,161600.0,10.76,10.81,10.76,10.81,161600.0
2009-10-29 12:00:00,10.81,10.84,10.8,10.83,104200.0,10.81,10.84,10.8,10.83,104200.0
2009-10-29 12:30:00,10.83,10.83,10.74,10.74,134800.0,10.83,10.83,10.74,10.74,134800.0
2009-10-29 13:00:00,10.74,10.74,10.65,10.67,212600.0,10.74,10.74,10.65,10.67,212600.0
2009-10-29 13:30:00,10.67,10.71,10.67,10.7,143600.0,10.67,10.71,10.67,10.7,143600.0
2009-10-29 14:00:00,10.7,10.72,10.7,10.72,174400.0,10.7,10.72,10.7,10.72,174400.0
2009-10-29 14:30:00,10.71,10.76,10.71,10.75,121000.0,10.71,10.76,10.71,10.75,121000.0
2009-10-29 15:00:00,10.75,10.8,10.74,10.79,413400.0,10.75,10.8,10.74,10.79,413400.0
2009-10-29 15:30:00,10.79,10.81,10.76,10.78,797400.0,10.79,10.81,10.76,10.78,797400.0
2009-10-30 09:30:00,10.78,10.78,10.56,10.62,80600.0,10.78,10.78,10.56,10.62,80600.0
2009-10-30 10:00:00,10.6,10.67,10.59,10.62,68200.0,10.6,10.67,10.59,10.62,68200.0
2009-10-30 10:30:00,10.63,10.69,10.57,10.68,85200.0,10.63,10.69,10.57,10.68,85200.0
2009-10-30 11:00:00,10.68,10.68,10.63,10.65,46000.0,10.68,10.68,10.63,10.65,46000.0
2009-10-30 11:30:00,10.63,10.67,10.53,10.56,107800.0,10.63,10.67,10.53,10.56,107800.0
2009-10-30 12:00:00,10.57,10.62,10.52,10.53,91200.0,10.57,10.62,10.52,10.53,91200.0
2009-10-30 12:30:00,10.53,10.56,10.51,10.54,175000.0,10.53,10.56,10.51,10.54,175000.0
2009-10-30 13:00:00,10.53,10.58,10.53,10.53,66200.0,10.53,10.58,10.53,10.53,66200.0
2009-10-30 13:30:00,10.53,10.53,10.5,10.51,61200.0,10.53,10.53,10.5,10.51,61200.0
2009-10-30 14:00:00,10.5,10.55,10.49,10.51,117600.0,10.5,10.55,10.49,10.51,117600.0
2009-10-30 14:30:00,10.51,10.54,10.49,10.51,132200.0,10.51,10.54,10.49,10.51,132200.0
2009-10-30 15:00:00,10.51,10.51,10.45,10.49,83000.0,10.51,10.51,10.45,10.49,83000.0
2009-10-30 15:30:00,10.49,10.6,10.47,10.5,324600.0,10.49,10.6,10.47,10.5,324600.0
2009-11-02 09:30:00,10.51,10.59,10.44,10.51,145000.0,10.51,10.59,10.44,10.51,145000.0
2009-11-02 10:00:00,10.52,10.66,10.51,10.65,123400.0,10.52,10.66,10.51,10.65,123400.0
2009-11-02 10:30:00,10.65,10.7,10.6,10.6,93200.0,10.65,10.7,10.6,10.6,93200.0
2009-11-02 11:00:00,10.59,10.74,10.59,10.7,98200.0,10.59,10.74,10.59,10.7,98200.0
2009-11-02 11:30:00,10.7,10.77,10.68,10.75,104200.0,10.7,10.77,10.68,10.75,104200.0
2009-11-02 12:00:00,10.74,10.74,10.65,10.66,68600.0,10.74,10.74,10.65,10.66,68600.0
2009-11-02 12:30:00,10.65,10.68,10.53,10.54,86200.0,10.65,10.68,10.53,10.54,86200.0
2009-11-02 13:00:00,10.53,10.63,10.53,10.59,101800.0,10.53,10.63,10.53,10.59,101800.0
2009-11-02 13:30:00,10.59,10.59,10.49,10.51,131600.0,10.59,10.59,10.49,10.51,131600.0
2009-11-02 14:00:00,10.5,10.54,10.47,10.54,93200.0,10.5,10.54,10.47,10.54,93200.0
2009-11-02 14:30:00,10.55,10.58,10.51,10.55,104200.0,10.55,10.58,10.51,10.55,104200.0
2009-11-02 15:00:00,10.54,10.58,10.48,10.52,143200.0,10.54,10.58,10.48,10.52,143200.0
2009-11-02 15:30:00,10.53,10.6,10.52,10.6,228200.0,10.53,10.6,10.52,10.6,228200.0
2009-11-03 09:30:00,10.49,10.56,10.45,10.55,56600.0,10.49,10.56,10.45,10.55,56600.0
2009-11-03 10:00:00,10.55,10.65,10.51,10.63,163000.0,10.55,10.65,10.51,10.63,163000.0
2009-11-03 10:30:00,10.63,10.69,10.6,10.62,250800.0,10.63,10.69,10.6,10.62,250800.0
2009-11-03 11:00:00,10.61,10.68,10.61,10.67,188000.0,10.61,10.68,10.61,10.67,188000.0
2009-11-03 11:30:00,10.68,10.72,10.63,10.68,232000.0,10.68,10.72,10.63,10.68,232000.0
2009-11-03 12:00:00,10.68,10.72,10.66,10.71,86200.0,10.68,10.72,10.66,10.71,86200.0
2009-11-03 12:30:00,10.7,10.8,10.69,10.75,148600.0,10.7,10.8,10.69,10.75,148600.0
2009-11-03 13:00:00,10.75,10.75,10.71,10.74,70400.0,10.75,10.75,10.71,10.74,70400.0
2009-11-03 13:30:00,10.74,10.77,10.74,10.77,305000.0,10.74,10.77,10.74,10.77,305000.0
2009-11-03 14:00:00,10.78,10.82,10.77,10.81,95000.0,10.78,10.82,10.77,10.81,95000.0
2009-11-03 14:30:00,10.82,10.86,10.79,10.8,247200.0,10.82,10.86,10.79,10.8,247200.0
2009-11-03 15:00:00,10.79,10.8,10.74,10.78,151600.0,10.79,10.8,10.74,10.78,151600.0
2009-11-03 15:30:00,10.78,10.83,10.78,10.83,399800.0,10.78,10.83,10.78,10.83,399800.0
2009-11-04 09:30:00,10.86,10.9,10.7,10.89,301000.0,10.86,10.9,10.7,10.89,301000.0
2009-11-04 10:00:00,10.88,10.99,10.87,10.9,371000.0,10.88,10.99,10.87,10.9,371000.0
2009-11-04 10:30:00,10.9,10.93,10.9,10.9,118600.0,10.9,10.93,10.9,10.9,118600.0
2009-11-04 11:00:00,10.9,10.93,10.88,10.92,182000.0,10.9,10.93,10.88,10.92,182000.0
2009-11-04 11:30:00,10.92,10.95,10.9,10.93,243200.0,10.92,10.95,10.9,10.93,243200.0
2009-11-04 12:00:00,10.92,10.95,10.9,10.93,150200.0,10.92,10.95,10.9,10.93,150200.0
2009-11-04 12:30:00,10.93,10.94,10.88,10.89,127600.0,10.93,10.94,10.88,10.89,127600.0
2009-11-04 13:00:00,10.88,10.9,10.88,10.89,72800.0,10.88,10.9,10.88,10.89,72800.0
2009-11-04 13:30:00,10.9,10.93,10.88,10.93,81000.0,10.9,10.93,10.88,10.93,81000.0
2009-11-04 14:00:00,10.92,10.99,10.83,10.85,162400.0,10.92,10.99,10.83,10.85,162400.0
2009-11-04 14:30:00,10.85,10.96,10.84,10.95,330600.0,10.85,10.96,10.84,10.95,330600.0
2009-11-04 15:00:00,10.95,10.97,10.9,10.95,193200.0,10.95,10.97,10.9,10.95,193200.0
2009-11-04 15:30:00,10.96,10.97,10.88,10.89,552800.0,10.96,10.97,10.88,10.89,552800.0
2009-11-05 09:30:00,11.0,11.12,10.95,11.06,217200.0,11.0,11.12,10.95,11.06,217200.0
2009-11-05 10:00:00,11.06,11.09,10.99,11.0,299400.0,11.06,11.09,10.99,11.0,299400.0
2009-11-05 10:30:00,11.0,11.06,11.0,11.01,333400.0,11.0,11.06,11.0,11.01,333400.0
2009-11-05 11:00:00,11.01,11.02,10.99,11.01,358000.0,11.01,11.02,10.99,11.01,358000.0
2009-11-05 11:30:00,11.01,11.05,11.0,11.04,219800.0,11.01,11.05,11.0,11.04,219800.0
2009-11-05 12:00:00,11.04,11.06,11.04,11.05,75000.0,11.04,11.06,11.04,11.05,75000.0
2009-11-05 12:30:00,11.05,11.07,11.05,11.07,262800.0,11.05,11.07,11.05,11.07,262800.0
2009-11-05 13:00:00,11.07,11.13,11.07,11.11,199000.0,11.07,11.13,11.07,11.11,199000.0
2009-11-05 13:30:00,11.1,11.13,11.09,11.12,222600.0,11.1,11.13,11.09,11.12,222600.0
2009-11-05 14:00:00,11.11,11.12,11.08,11.1,88000.0,11.11,11.12,11.08,11.1,88000.0
2009-11-05 14:30:00,11.1,11.14,11.1,11.13,164800.0,11.1,11.14,11.1,11.13,164800.0
2009-11-05 15:00:00,11.13,11.13,11.11,11.12,192600.0,11.13,11.13,11.11,11.12,192600.0
2009-11-05 15:30:00,11.12,11.15,11.1,11.15,543600.0,11.12,11.15,11.1,11.15,543600.0
2009-11-06 09:30:00,11.05,11.24,11.01,11.24,92200.0,11.05,11.24,11.01,11.24,92200.0
2009-11-06 10:00:00,11.24,11.24,11.04,11.04,81000.0,11.24,11.24,11.04,11.04,81000.0
2009-11-06 10:30:00,11.04,11.05,10.95,11.04,74400.0,11.04,11.05,10.95,11.04,74400.0
2009-11-06 11:00:00,11.06,11.1,11.04,11.05,138400.0,11.06,11.1,11.04,11.05,138400.0
2009-11-06 11:30:00,11.05,11.06,11.02,11.05,94400.0,11.05,11.06,11.02,11.05,94400.0
2009-11-06 12:00:00,11.05,11.06,11.04,11.05,129400.0,11.05,11.06,11.04,11.05,129400.0
2009-11-06 12:30:00,11.05,11.08,11.04,11.08,153400.0,11.05,11.08,11.04,11.08,153400.0
2009-11-06 13:00:00,11.08,11.08,11.06,11.07,63400.0,11.08,11.08,11.06,11.07,63400.0
2009-11-06 13:30:00,11.07,11.12,11.06,11.11,159400.0,11.07,11.12,11.06,11.11,159400.0
2009-11-06 14:00:00,11.12,11.13,11.1,11.12,69000.0,11.12,11.13,11.1,11.12,69000.0
2009-11-06 14:30:00,11.12,11.15,11.12,11.14,129600.0,11.12,11.15,11.12,11.14,129600.0
2009-11-06 15:00:00,11.13,11.17,11.12,11.16,161600.0,11.13,11.17,11.12,11.16,161600.0
2009-11-06 15:30:00,11.17,11.21,11.15,11.2,340800.0,11.17,11.21,11.15,11.2,340800.0
2009-11-09 09:30:00,11.25,11.43,11.24,11.35,174800.0,11.25,11.43,11.24,11.35,174800.0
2009-11-09 10:00:00,11.35,11.36,11.33,11.35,179000.0,11.35,11.36,11.33,11.35,179000.0
2009-11-09 10:30:00,11.36,11.37,11.33,11.35,148800.0,11.36,11.37,11.33,11.35,148800.0
2009-11-09 11:00:00,11.34,11.38,11.33,11.35,1049600.0,11.34,11.38,11.33,11.35,1049600.0
2009-11-09 11:30:00,11.35,11.35,11.34,11.35,143000.0,11.35,11.35,11.34,11.35,143000.0
2009-11-09 12:00:00,11.35,11.39,11.35,11.38,150800.0,11.35,11.39,11.35,11.38,150800.0
2009-11-09 12:30:00,11.38,11.38,11.36,11.36,23600.0,11.38,11.38,11.36,11.36,23600.0
2009-11-09 13:00:00,11.36,11.38,11.35,11.38,146600.0,11.36,11.38,11.35,11.38,146600.0
2009-11-09 13:30:00,11.38,11.4,11.37,11.39,56800.0,11.38,11.4,11.37,11.39,56800.0
2009-11-09 14:00:00,11.39,11.4,11.38,11.39,77400.0,11.39,11.4,11.38,11.39,77400.0
2009-11-09 14:30:00,11.39,11.4,11.38,11.4,93400.0,11.39,11.4,11.38,11.4,93400.0
2009-11-09 15:00:00,11.39,11.4,11.37,11.38,103000.0,11.39,11.4,11.37,11.38,103000.0
2009-11-09 15:30:00,11.38,11.44,11.38,11.44,422000.0,11.38,11.44,11.38,11.44,422000.0
2009-11-10 09:30:00,11.41,11.65,11.38,11.63,806600.0,11.41,11.65,11.38,11.63,806600.0
2009-11-10 10:00:00,11.61,11.69,11.6,11.63,1017000.0,11.61,11.69,11.6,11.63,1017000.0
2009-11-10 10:30:00,11.63,11.65,11.62,11.63,278000.0,11.63,11.65,11.62,11.63,278000.0
2009-11-10 11:00:00,11.63,11.68,11.62,11.65,367800.0,11.63,11.68,11.62,11.65,367800.0
2009-11-10 11:30:00,11.65,11.66,11.58,11.58,274800.0,11.65,11.66,11.58,11.58,274800.0
2009-11-10 12:00:00,11.58,11.59,11.56,11.56,230400.0,11.58,11.59,11.56,11.56,230400.0
2009-11-10 12:30:00,11.56,11.59,11.55,11.59,242800.0,11.56,11.59,11.55,11.59,242800.0
2009-11-10 13:00:00,11.59,11.62,11.57,11.62,222800.0,11.59,11.62,11.57,11.62,222800.0
2009-11-10 13:30:00,11.62,11.65,11.6,11.6,385000.0,11.62,11.65,11.6,11.6,385000.0
2009-11-10 14:00:00,11.6,11.64,11.6,11.63,218400.0,11.6,11.64,11.6,11.63,218400.0
2009-11-10 14:30:00,11.63,11.65,11.61,11.62,357200.0,11.63,11.65,11.61,11.62,357200.0
2009-11-10 15:00:00,11.62,11.65,11.6,11.63,549600.0,11.62,11.65,11.6,11.63,549600.0
2009-11-10 15:30:00,11.64,11.66,11.62,11.65,710600.0,11.64,11.66,11.62,11.65,710600.0
2009-11-11 09:30:00,11.75,11.86,11.74,11.8,220800.0,11.75,11.86,11.74,11.8,220800.0
2009-11-11 10:00:00,11.8,11.83,11.78,11.81,153400.0,11.8,11.83,11.78,11.81,153400.0
2009-11-11 10:30:00,11.81,11.81,11.7,11.7,83600.0,11.81,11.81,11.7,11.7,83600.0
2009-11-11 11:00:00,11.7,11.74,11.64,11.74,60200.0,11.7,11.74,11.64,11.74,60200.0
2009-11-11 11:30:00,11.74,11.78,11.7,11.72,66600.0,11.74,11.78,11.7,11.72,66600.0
2009-11-11 12:00:00,11.72,11.76,11.72,11.73,66600.0,11.72,11.76,11.72,11.73,66600.0
2009-11-11 12:30:00,11.74,11.77,11.74,11.74,79000.0,11.74,11.77,11.74,11.74,79000.0
2009-11-11 13:00:00,11.75,11.78,11.74,11.76,87000.0,11.75,11.78,11.74,11.76,87000.0
2009-11-11 13:30:00,11.76,11.78,11.74,11.76,39000.0,11.76,11.78,11.74,11.76,39000.0
2009-11-11 14:00:00,11.75,11.8,11.75,11.78,93600.0,11.75,11.8,11.75,11.78,93600.0
2009-11-11 14:30:00,11.78,11.81,11.78,11.8,92200.0,11.78,11.81,11.78,11.8,92200.0
2009-11-11 15:00:00,11.8,11.84,11.8,11.83,144800.0,11.8,11.84,11.8,11.83,144800.0
2009-11-11 15:30:00,11.83,11.83,11.77,11.8,509400.0,11.83,11.83,11.77,11.8,509400.0
2009-11-12 09:30:00,11.76,11.88,11.66,11.88,140000.0,11.76,11.88,11.66,11.88,140000.0
2009-11-12 10:00:00,11.88,11.88,11.82,11.86,145800.0,11.88,11.88,11.82,11.86,145800.0
2009-11-12 10:30:00,11.86,11.92,11.85,11.86,347600.0,11.86,11.92,11.85,11.86,347600.0
2009-11-12 11:00:00,11.85,11.88,11.84,11.84,292200.0,11.85,11.88,11.84,11.84,292200.0
2009-11-12 11:30:00,11.84,11.85,11.81,11.85,158800.0,11.84,11.85,11.81,11.85,158800.0
2009-11-12 12:00:00,11.85,11.85,11.84,11.84,36200.0,11.85,11.85,11.84,11.84,36200.0
2009-11-12 12:30:00,11.84,11.84,11.81,11.84,75400.0,11.84,11.84,11.81,11.84,75400.0
2009-11-12 13:00:00,11.84,11.84,11.76,11.79,96800.0,11.84,11.84,11.76,11.79,96800.0
2009-11-12 13:30:00,11.79,11.81,11.78,11.79,74600.0,11.79,11.81,11.78,11.79,74600.0
2009-11-12 14:00:00,11.79,11.79,11.73,11.74,31600.0,11.79,11.79,11.73,11.74,31600.0
2009-11-12 14:30:00,11.74,11.75,11.72,11.72,25200.0,11.74,11.75,11.72,11.72,25200.0
2009-11-12 15:00:00,11.72,11.72,11.7,11.71,44400.0,11.72,11.72,11.7,11.71,44400.0
2009-11-12 15:30:00,11.71,11.71,11.67,11.68,228800.0,11.71,11.71,11.67,11.68,228800.0
2009-11-13 09:30:00,11.75,11.75,11.65,11.71,92800.0,11.75,11.75,11.65,11.71,92800.0
2009-11-13 10:00:00,11.7,11.74,11.7,11.72,106200.0,11.7,11.74,11.7,11.72,106200.0
2009-11-13 10:30:00,11.72,11.74,11.7,11.74,60600.0,11.72,11.74,11.7,11.74,60600.0
2009-11-13 11:00:00,11.74,11.76,11.73,11.74,98000.0,11.74,11.76,11.73,11.74,98000.0
2009-11-13 11:30:00,11.74,11.76,11.74,11.76,47400.0,11.74,11.76,11.74,11.76,47400.0
2009-11-13 12:00:00,11.76,11.79,11.75,11.79,47400.0,11.76,11.79,11.75,11.79,47400.0
2009-11-13 12:30:00,11.79,11.8,11.79,11.8,30400.0,11.79,11.8,11.79,11.8,30400.0
2009-11-13 13:00:00,11.8,11.81,11.8,11.8,20600.0,11.8,11.81,11.8,11.8,20600.0
2009-11-13 13:30:00,11.8,11.81,11.8,11.81,67000.0,11.8,11.81,11.8,11.81,67000.0
2009-11-13 14:00:00,11.81,11.81,11.74,11.74,81800.0,11.81,11.81,11.74,11.74,81800.0
2009-11-13 14:30:00,11.75,11.75,11.71,11.72,56800.0,11.75,11.75,11.71,11.72,56800.0
2009-11-13 15:00:00,11.72,11.75,11.71,11.74,40400.0,11.72,11.75,11.71,11.74,40400.0
2009-11-13 15:30:00,11.74,11.8,11.74,11.8,119000.0,11.74,11.8,11.74,11.8,119000.0
2009-11-16 09:30:00,11.86,12.04,11.84,11.96,81400.0,11.86,12.04,11.84,11.96,81400.0
2009-11-16 10:00:00,11.96,11.97,11.95,11.96,69800.0,11.96,11.97,11.95,11.96,69800.0
2009-11-16 10:30:00,11.96,12.02,11.96,12.01,135600.0,11.96,12.02,11.96,12.01,135600.0
2009-11-16 11:00:00,12.01,12.01,12.0,12.01,55200.0,12.01,12.01,12.0,12.01,55200.0
2009-11-16 11:30:00,12.01,12.01,12.0,12.01,61400.0,12.01,12.01,12.0,12.01,61400.0
2009-11-16 12:00:00,12.01,12.01,11.96,11.97,70800.0,12.01,12.01,11.96,11.97,70800.0
2009-11-16 12:30:00,11.97,12.0,11.96,12.0,83800.0,11.97,12.0,11.96,12.0,83800.0
2009-11-16 13:00:00,12.0,12.01,11.99,12.0,56600.0,12.0,12.01,11.99,12.0,56600.0
2009-11-16 13:30:00,12.0,12.01,11.99,12.0,49600.0,12.0,12.01,11.99,12.0,49600.0
2009-11-16 14:00:00,12.01,12.02,12.0,12.02,23800.0,12.01,12.02,12.0,12.02,23800.0
2009-11-16 14:30:00,12.02,12.03,12.01,12.02,78000.0,12.02,12.03,12.01,12.02,78000.0
2009-11-16 15:00:00,12.02,12.02,12.0,12.0,112000.0,12.02,12.02,12.0,12.0,112000.0
2009-11-16 15:30:00,12.0,12.01,11.97,12.0,258200.0,12.0,12.01,11.97,12.0,258200.0
2009-11-17 09:30:00,11.99,12.04,11.87,12.03,62000.0,11.99,12.04,11.87,12.03,62000.0
2009-11-17 10:00:00,12.02,12.06,11.99,12.0,85200.0,12.02,12.06,11.99,12.0,85200.0
2009-11-17 10:30:00,12.0,12.0,11.9,11.97,179800.0,12.0,12.0,11.9,11.97,179800.0
2009-11-17 11:00:00,11.97,11.99,11.95,11.98,81200.0,11.97,11.99,11.95,11.98,81200.0
2009-11-17 11:30:00,11.98,11.99,11.97,11.99,61800.0,11.98,11.99,11.97,11.99,61800.0
2009-11-17 12:00:00,11.98,12.0,11.97,11.99,127200.0,11.98,12.0,11.97,11.99,127200.0
2009-11-17 12:30:00,12.0,12.03,11.99,12.02,40000.0,12.0,12.03,11.99,12.02,40000.0
2009-11-17 13:00:00,12.01,12.03,11.99,12.01,49800.0,12.01,12.03,11.99,12.01,49800.0
2009-11-17 13:30:00,12.01,12.03,12.0,12.03,66600.0,12.01,12.03,12.0,12.03,66600.0
2009-11-17 14:00:00,12.03,12.03,11.99,12.01,76200.0,12.03,12.03,11.99,12.01,76200.0
2009-11-17 14:30:00,12.0,12.02,11.99,12.0,47200.0,12.0,12.02,11.99,12.0,47200.0
2009-11-17 15:00:00,11.99,12.01,11.99,12.0,45000.0,11.99,12.01,11.99,12.0,45000.0
2009-11-17 15:30:00,12.01,12.01,12.0,12.01,86800.0,12.01,12.01,12.0,12.01,86800.0
2009-11-18 09:30:00,12.04,12.04,11.88,11.96,105400.0,12.04,12.04,11.88,11.96,105400.0
2009-11-18 10:00:00,11.96,11.99,11.93,11.97,161200.0,11.96,11.99,11.93,11.97,161200.0
2009-11-18 10:30:00,11.97,11.99,11.96,11.99,157400.0,11.97,11.99,11.96,11.99,157400.0
2009-11-18 11:00:00,11.99,12.01,11.94,11.96,83200.0,11.99,12.01,11.94,11.96,83200.0
2009-11-18 11:30:00,11.96,11.98,11.94,11.96,160400.0,11.96,11.98,11.94,11.96,160400.0
2009-11-18 12:00:00,11.96,11.97,11.93,11.95,49000.0,11.96,11.97,11.93,11.95,49000.0
2009-11-18 12:30:00,11.95,11.97,11.9,11.9,77000.0,11.95,11.97,11.9,11.9,77000.0
2009-11-18 13:00:00,11.9,11.93,11.9,11.91,64800.0,11.9,11.93,11.9,11.91,64800.0
2009-11-18 13:30:00,11.91,11.93,11.9,11.9,123000.0,11.91,11.93,11.9,11.9,123000.0
2009-11-18 14:00:00,11.9,11.92,11.9,11.91,43600.0,11.9,11.92,11.9,11.91,43600.0
2009-11-18 14:30:00,11.92,11.94,11.92,11.93,60400.0,11.92,11.94,11.92,11.93,60400.0
2009-11-18 15:00:00,11.93,11.96,11.93,11.95,89600.0,11.93,11.96,11.93,11.95,89600.0
2009-11-18 15:30:00,11.95,11.99,11.95,11.98,177800.0,11.95,11.99,11.95,11.98,177800.0
2009-11-19 09:30:00,11.88,12.06,11.68,11.68,145400.0,11.88,12.06,11.68,11.68,145400.0
2009-11-19 10:00:00,11.68,11.72,11.65,11.72,69600.0,11.68,11.72,11.65,11.72,69600.0
2009-11-19 10:30:00,11.72,11.72,11.65,11.68,81200.0,11.72,11.72,11.65,11.68,81200.0
2009-11-19 11:00:00,11.68,11.69,11.67,11.68,72400.0,11.68,11.69,11.67,11.68,72400.0
2009-11-19 11:30:00,11.67,11.68,11.63,11.65,38200.0,11.67,11.68,11.63,11.65,38200.0
2009-11-19 12:00:00,11.65,11.72,11.65,11.71,86200.0,11.65,11.72,11.65,11.71,86200.0
2009-11-19 12:30:00,11.72,11.72,11.69,11.7,21400.0,11.72,11.72,11.69,11.7,21400.0
2009-11-19 13:00:00,11.71,11.71,11.7,11.71,20000.0,11.71,11.71,11.7,11.71,20000.0
2009-11-19 13:30:00,11.7,11.71,11.7,11.71,25000.0,11.7,11.71,11.7,11.71,25000.0
2009-11-19 14:00:00,11.7,11.71,11.65,11.68,169600.0,11.7,11.71,11.65,11.68,169600.0
2009-11-19 14:30:00,11.68,11.72,11.68,11.72,35000.0,11.68,11.72,11.68,11.72,35000.0
2009-11-19 15:00:00,11.72,11.72,11.71,11.72,54800.0,11.72,11.72,11.71,11.72,54800.0
2009-11-19 15:30:00,11.72,11.78,11.72,11.75,210000.0,11.72,11.78,11.72,11.75,210000.0
2009-11-20 09:30:00,11.72,11.74,11.6,11.72,127200.0,11.72,11.74,11.6,11.72,127200.0
2009-11-20 10:00:00,11.72,11.74,11.68,11.69,45000.0,11.72,11.74,11.68,11.69,45000.0
2009-11-20 10:30:00,11.69,11.7,11.66,11.7,101000.0,11.69,11.7,11.66,11.7,101000.0
2009-11-20 11:00:00,11.7,11.74,11.7,11.7,95000.0,11.7,11.74,11.7,11.7,95000.0
2009-11-20 11:30:00,11.7,11.71,11.69,11.7,35000.0,11.7,11.71,11.69,11.7,35000.0
2009-11-20 12:00:00,11.7,11.72,11.69,11.7,88200.0,11.7,11.72,11.69,11.7,88200.0
2009-11-20 12:30:00,11.71,11.71,11.69,11.71,58800.0,11.71,11.71,11.69,11.71,58800.0
2009-11-20 13:00:00,11.71,11.71,11.69,11.7,142600.0,11.71,11.71,11.69,11.7,142600.0
2009-11-20 13:30:00,11.7,11.71,11.7,11.71,220600.0,11.7,11.71,11.7,11.71,220600.0
2009-11-20 14:00:00,11.7,11.71,11.7,11.71,303000.0,11.7,11.71,11.7,11.71,303000.0
2009-11-20 14:30:00,11.71,11.72,11.7,11.71,17200.0,11.71,11.72,11.7,11.71,17200.0
2009-11-20 15:00:00,11.71,11.72,11.7,11.71,51000.0,11.71,11.72,11.7,11.71,51000.0
2009-11-20 15:30:00,11.71,11.71,11.7,11.71,328400.0,11.71,11.71,11.7,11.71,328400.0
2009-11-23 09:30:00,11.8,11.88,11.71,11.87,152600.0,11.8,11.88,11.71,11.87,152600.0
2009-11-23 10:00:00,11.89,11.91,11.82,11.83,179600.0,11.89,11.91,11.82,11.83,179600.0
2009-11-23 10:30:00,11.83,11.83,11.77,11.77,108400.0,11.83,11.83,11.77,11.77,108400.0
2009-11-23 11:00:00,11.77,11.8,11.76,11.76,109000.0,11.77,11.8,11.76,11.76,109000.0
2009-11-23 11:30:00,11.76,11.8,11.76,11.78,99600.0,11.76,11.8,11.76,11.78,99600.0
2009-11-23 12:00:00,11.78,11.84,11.78,11.84,81000.0,11.78,11.84,11.78,11.84,81000.0
2009-11-23 12:30:00,11.84,11.84,11.77,11.82,107400.0,11.84,11.84,11.77,11.82,107400.0
2009-11-23 13:00:00,11.83,11.83,11.82,11.82,52800.0,11.83,11.83,11.82,11.82,52800.0
2009-11-23 13:30:00,11.82,11.83,11.8,11.8,129800.0,11.82,11.83,11.8,11.8,129800.0
2009-11-23 14:00:00,11.79,11.8,11.74,11.78,56200.0,11.79,11.8,11.74,11.78,56200.0
2009-11-23 14:30:00,11.78,11.8,11.78,11.8,13400.0,11.78,11.8,11.78,11.8,13400.0
2009-11-23 15:00:00,11.8,11.82,11.8,11.82,73200.0,11.8,11.82,11.8,11.82,73200.0
2009-11-23 15:30:00,11.82,11.83,11.78,11.83,172000.0,11.82,11.83,11.78,11.83,172000.0
2009-11-24 09:30:00,11.86,11.87,11.67,11.67,76400.0,11.86,11.87,11.67,11.67,76400.0
2009-11-24 10:00:00,11.67,11.71,11.63,11.69,48600.0,11.67,11.71,11.63,11.69,48600.0
2009-11-24 10:30:00,11.69,11.72,11.69,11.7,54800.0,11.69,11.72,11.69,11.7,54800.0
2009-11-24 11:00:00,11.7,11.7,11.69,11.69,32400.0,11.7,11.7,11.69,11.69,32400.0
2009-11-24 11:30:00,11.69,11.74,11.67,11.74,72000.0,11.69,11.74,11.67,11.74,72000.0
2009-11-24 12:00:00,11.74,11.75,11.71,11.75,74400.0,11.74,11.75,11.71,11.75,74400.0
2009-11-24 12:30:00,11.75,11.75,11.73,11.74,68400.0,11.75,11.75,11.73,11.74,68400.0
2009-11-24 13:00:00,11.74,11.76,11.74,11.75,78600.0,11.74,11.76,11.74,11.75,78600.0
2009-11-24 13:30:00,11.75,11.76,11.74,11.76,100800.0,11.75,11.76,11.74,11.76,100800.0
2009-11-24 14:00:00,11.76,11.78,11.75,11.77,103600.0,11.76,11.78,11.75,11.77,103600.0
2009-11-24 14:30:00,11.77,11.8,11.77,11.79,74200.0,11.77,11.8,11.77,11.79,74200.0
2009-11-24 15:00:00,11.79,11.8,11.76,11.76,101200.0,11.79,11.8,11.76,11.76,101200.0
2009-11-24 15:30:00,11.77,11.78,11.76,11.76,223400.0,11.77,11.78,11.76,11.76,223400.0
2009-11-25 09:30:00,11.76,11.76,11.65,11.72,53200.0,11.76,11.76,11.65,11.72,53200.0
2009-11-25 10:00:00,11.72,11.76,11.67,11.72,259000.0,11.72,11.76,11.67,11.72,259000.0
2009-11-25 10:30:00,11.72,11.76,11.71,11.76,347400.0,11.72,11.76,11.71,11.76,347400.0
2009-11-25 11:00:00,11.76,11.78,11.72,11.73,128200.0,11.76,11.78,11.72,11.73,128200.0
2009-11-25 11:30:00,11.73,11.77,11.72,11.76,42400.0,11.73,11.77,11.72,11.76,42400.0
2009-11-25 12:00:00,11.76,11.77,11.74,11.76,42600.0,11.76,11.77,11.74,11.76,42600.0
2009-11-25 12:30:00,11.76,11.81,11.76,11.77,135200.0,11.76,11.81,11.76,11.77,135200.0
2009-11-25 13:00:00,11.77,11.8,11.77,11.79,50400.0,11.77,11.8,11.77,11.79,50400.0
2009-11-25 13:30:00,11.79,11.8,11.77,11.8,93400.0,11.79,11.8,11.77,11.8,93400.0
2009-11-25 14:00:00,11.8,11.8,11.78,11.79,22200.0,11.8,11.8,11.78,11.79,22200.0
2009-11-25 14:30:00,11.79,11.81,11.78,11.79,156600.0,11.79,11.81,11.78,11.79,156600.0
2009-11-25 15:00:00,11.79,11.79,11.78,11.78,27200.0,11.79,11.79,11.78,11.78,27200.0
2009-11-25 15:30:00,11.78,11.8,11.77,11.8,336800.0,11.78,11.8,11.77,11.8,336800.0
2009-11-27 09:30:00,11.43,11.51,11.34,11.37,135600.0,11.43,11.51,11.34,11.37,135600.0
2009-11-27 10:00:00,11.37,11.43,11.37,11.42,85200.0,11.37,11.43,11.37,11.42,85200.0
2009-11-27 10:30:00,11.42,11.49,11.41,11.49,54200.0,11.42,11.49,11.41,11.49,54200.0
2009-11-27 11:00:00,11.49,11.53,11.44,11.47,98800.0,11.49,11.53,11.44,11.47,98800.0
2009-11-27 11:30:00,11.47,11.49,11.45,11.45,43800.0,11.47,11.49,11.45,11.45,43800.0
2009-11-27 12:00:00,11.45,11.48,11.45,11.46,54600.0,11.45,11.48,11.45,11.46,54600.0
2009-11-27 12:30:00,11.46,11.49,11.38,11.38,95000.0,11.46,11.49,11.38,11.38,95000.0
2009-11-27 13:00:00,11.39,11.44,11.39,11.39,15400.0,11.39,11.44,11.39,11.39,15400.0
2009-11-27 13:30:00,11.39,11.39,11.39,11.39,0.0,11.39,11.39,11.39,11.39,0.0
2009-11-27 14:00:00,11.39,11.39,11.39,11.39,0.0,11.39,11.39,11.39,11.39,0.0
2009-11-27 14:30:00,11.39,11.39,11.39,11.39,0.0,11.39,11.39,11.39,11.39,0.0
2009-11-27 15:00:00,11.39,11.39,11.39,11.39,0.0,11.39,11.39,11.39,11.39,0.0
2009-11-27 15:30:00,11.39,11.39,11.39,11.39,0.0,11.39,11.39,11.39,11.39,0.0
2009-11-30 09:30:00,11.31,11.36,11.13,11.15,120400.0,11.31,11.36,11.13,11.15,120400.0
2009-11-30 10:00:00,11.15,11.26,11.15,11.2,91800.0,11.15,11.26,11.15,11.2,91800.0
2009-11-30 10:30:00,11.21,11.22,11.15,11.17,54600.0,11.21,11.22,11.15,11.17,54600.0
2009-11-30 11:00:00,11.17,11.17,11.05,11.05,92600.0,11.17,11.17,11.05,11.05,92600.0
2009-11-30 11:30:00,11.05,11.05,10.97,10.97,174000.0,11.05,11.05,10.97,10.97,174000.0
2009-11-30 12:00:00,10.97,11.01,10.97,10.99,72000.0,10.97,11.01,10.97,10.99,72000.0
2009-11-30 12:30:00,10.99,11.0,10.97,10.99,202000.0,10.99,11.0,10.97,10.99,202000.0
2009-11-30 13:00:00,10.99,11.03,10.99,11.01,63000.0,10.99,11.03,10.99,11.01,63000.0
2009-11-30 13:30:00,11.01,11.06,11.01,11.06,199000.0,11.01,11.06,11.01,11.06,199000.0
2009-11-30 14:00:00,11.05,11.06,11.05,11.06,107000.0,11.05,11.06,11.05,11.06,107000.0
2009-11-30 14:30:00,11.06,11.08,11.0,11.01,132600.0,11.06,11.08,11.0,11.01,132600.0
2009-11-30 15:00:00,11.01,11.11,11.01,11.11,200200.0,11.01,11.11,11.01,11.11,200200.0
2009-11-30 15:30:00,11.1,11.19,11.1,11.16,293400.0,11.1,11.19,11.1,11.16,293400.0
2009-12-01 09:30:00,11.23,11.31,11.18,11.25,75400.0,11.23,11.31,11.18,11.25,75400.0
2009-12-01 10:00:00,11.25,11.33,11.23,11.33,76800.0,11.25,11.33,11.23,11.33,76800.0
2009-12-01 10:30:00,11.33,11.4,11.33,11.38,79400.0,11.33,11.4,11.33,11.38,79400.0
2009-12-01 11:00:00,11.39,11.42,11.37,11.42,73400.0,11.39,11.42,11.37,11.42,73400.0
2009-12-01 11:30:00,11.42,11.5,11.42,11.5,90800.0,11.42,11.5,11.42,11.5,90800.0
2009-12-01 12:00:00,11.5,11.57,11.49,11.56,121600.0,11.5,11.57,11.49,11.56,121600.0
2009-12-01 12:30:00,11.56,11.58,11.54,11.55,68000.0,11.56,11.58,11.54,11.55,68000.0
2009-12-01 13:00:00,11.55,11.56,11.51,11.55,77200.0,11.55,11.56,11.51,11.55,77200.0
2009-12-01 13:30:00,11.55,11.57,11.53,11.56,67200.0,11.55,11.57,11.53,11.56,67200.0
2009-12-01 14:00:00,11.57,11.57,11.51,11.51,96400.0,11.57,11.57,11.51,11.51,96400.0
2009-12-01 14:30:00,11.51,11.53,11.47,11.47,66400.0,11.51,11.53,11.47,11.47,66400.0
2009-12-01 15:00:00,11.47,11.51,11.46,11.51,193800.0,11.47,11.51,11.46,11.51,193800.0
2009-12-01 15:30:00,11.51,11.51,11.45,11.47,263600.0,11.51,11.51,11.45,11.47,263600.0
2009-12-02 09:30:00,11.5,11.64,11.47,11.6,98800.0,11.5,11.64,11.47,11.6,98800.0
2009-12-02 10:00:00,11.61,11.71,11.59,11.69,78000.0,11.61,11.71,11.59,11.69,78000.0
2009-12-02 10:30:00,11.69,11.7,11.67,11.69,58000.0,11.69,11.7,11.67,11.69,58000.0
2009-12-02 11:00:00,11.69,11.69,11.62,11.63,63800.0,11.69,11.69,11.62,11.63,63800.0
2009-12-02 11:30:00,11.63,11.65,11.6,11.6,45000.0,11.63,11.65,11.6,11.6,45000.0
2009-12-02 12:00:00,11.6,11.6,11.51,11.54,48600.0,11.6,11.6,11.51,11.54,48600.0
2009-12-02 12:30:00,11.54,11.6,11.54,11.6,19000.0,11.54,11.6,11.54,11.6,19000.0
2009-12-02 13:00:00,11.6,11.6,11.56,11.56,89800.0,11.6,11.6,11.56,11.56,89800.0
2009-12-02 13:30:00,11.56,11.57,11.55,11.56,69000.0,11.56,11.57,11.55,11.56,69000.0
2009-12-02 14:00:00,11.56,11.57,11.51,11.53,87000.0,11.56,11.57,11.51,11.53,87000.0
2009-12-02 14:30:00,11.53,11.55,11.53,11.55,70800.0,11.53,11.55,11.53,11.55,70800.0
2009-12-02 15:00:00,11.55,11.55,11.53,11.54,57800.0,11.55,11.55,11.53,11.54,57800.0
2009-12-02 15:30:00,11.54,11.54,11.53,11.54,112400.0,11.54,11.54,11.53,11.54,112400.0
2009-12-03 09:30:00,11.56,11.62,11.48,11.59,39400.0,11.56,11.62,11.48,11.59,39400.0
2009-12-03 10:00:00,11.59,11.6,11.49,11.52,109000.0,11.59,11.6,11.49,11.52,109000.0
2009-12-03 10:30:00,11.52,11.53,11.47,11.47,89200.0,11.52,11.53,11.47,11.47,89200.0
2009-12-03 11:00:00,11.48,11.52,11.47,11.52,32800.0,11.48,11.52,11.47,11.52,32800.0
2009-12-03 11:30:00,11.52,11.52,11.43,11.47,92600.0,11.52,11.52,11.43,11.47,92600.0
2009-12-03 12:00:00,11.47,11.51,11.46,11.49,53400.0,11.47,11.51,11.46,11.49,53400.0
2009-12-03 12:30:00,11.49,11.51,11.48,11.5,23000.0,11.49,11.51,11.48,11.5,23000.0
2009-12-03 13:00:00,11.5,11.51,11.5,11.5,20000.0,11.5,11.51,11.5,11.5,20000.0
2009-12-03 13:30:00,11.51,11.52,11.5,11.51,32400.0,11.51,11.52,11.5,11.51,32400.0
2009-12-03 14:00:00,11.52,11.52,11.47,11.49,78600.0,11.52,11.52,11.47,11.49,78600.0
2009-12-03 14:30:00,11.49,11.51,11.48,11.51,30400.0,11.49,11.51,11.48,11.51,30400.0
2009-12-03 15:00:00,11.5,11.51,11.47,11.47,61000.0,11.5,11.51,11.47,11.47,61000.0
2009-12-03 15:30:00,11.47,11.48,11.36,11.36,137200.0,11.47,11.48,11.36,11.36,137200.0
2009-12-04 09:30:00,11.49,11.61,11.38,11.6,91000.0,11.49,11.61,11.38,11.6,91000.0
2009-12-04 10:00:00,11.6,11.63,11.55,11.63,150800.0,11.6,11.63,11.55,11.63,150800.0
2009-12-04 10:30:00,11.63,11.68,11.59,11.6,93000.0,11.63,11.68,11.59,11.6,93000.0
2009-12-04 11:00:00,11.6,11.6,11.52,11.53,70400.0,11.6,11.6,11.52,11.53,70400.0
2009-12-04 11:30:00,11.51,11.52,11.31,11.44,122800.0,11.51,11.52,11.31,11.44,122800.0
2009-12-04 12:00:00,11.44,11.48,11.44,11.46,54400.0,11.44,11.48,11.44,11.46,54400.0
2009-12-04 12:30:00,11.46,11.52,11.46,11.49,30800.0,11.46,11.52,11.46,11.49,30800.0
2009-12-04 13:00:00,11.49,11.53,11.47,11.47,48000.0,11.49,11.53,11.47,11.47,48000.0
2009-12-04 13:30:00,11.47,11.47,11.39,11.39,58600.0,11.47,11.47,11.39,11.39,58600.0
2009-12-04 14:00:00,11.39,11.44,11.39,11.43,54000.0,11.39,11.44,11.39,11.43,54000.0
2009-12-04 14:30:00,11.44,11.49,11.44,11.49,56800.0,11.44,11.49,11.44,11.49,56800.0
2009-12-04 15:00:00,11.48,11.56,11.48,11.56,147000.0,11.48,11.56,11.48,11.56,147000.0
2009-12-04 15:30:00,11.56,11.63,11.56,11.61,278800.0,11.56,11.63,11.56,11.61,278800.0
2009-12-07 09:30:00,11.62,11.74,11.53,11.69,127000.0,11.62,11.74,11.53,11.69,127000.0
2009-12-07 10:00:00,11.69,11.72,11.63,11.72,86800.0,11.69,11.72,11.63,11.72,86800.0
2009-12-07 10:30:00,11.72,11.78,11.72,11.74,71200.0,11.72,11.78,11.72,11.74,71200.0
2009-12-07 11:00:00,11.74,11.74,11.67,11.68,38400.0,11.74,11.74,11.67,11.68,38400.0
2009-12-07 11:30:00,11.68,11.74,11.68,11.74,40800.0,11.68,11.74,11.68,11.74,40800.0
2009-12-07 12:00:00,11.74,11.76,11.71,11.71,72200.0,11.74,11.76,11.71,11.71,72200.0
2009-12-07 12:30:00,11.72,11.74,11.71,11.74,111400.0,11.72,11.74,11.71,11.74,111400.0
2009-12-07 13:00:00,11.74,11.74,11.71,11.72,31000.0,11.74,11.74,11.71,11.72,31000.0
2009-12-07 13:30:00,11.72,11.74,11.72,11.73,41600.0,11.72,11.74,11.72,11.73,41600.0
2009-12-07 14:00:00,11.72,11.74,11.7,11.72,29200.0,11.72,11.74,11.7,11.72,29200.0
2009-12-07 14:30:00,11.72,11.72,11.69,11.71,62800.0,11.72,11.72,11.69,11.71,62800.0
2009-12-07 15:00:00,11.71,11.72,11.68,11.68,94400.0,11.71,11.72,11.68,11.68,94400.0
2009-12-07 15:30:00,11.69,11.74,11.68,11.71,199200.0,11.69,11.74,11.68,11.71,199200.0
2009-12-08 09:30:00,11.65,11.65,11.4,11.46,224000.0,11.65,11.65,11.4,11.46,224000.0
2009-12-08 10:00:00,11.47,11.55,11.47,11.54,74600.0,11.47,11.55,11.47,11.54,74600.0
2009-12-08 10:30:00,11.54,11.56,11.49,11.53,63600.0,11.54,11.56,11.49,11.53,63600.0
2009-12-08 11:00:00,11.53,11.6,11.53,11.59,40200.0,11.53,11.6,11.53,11.59,40200.0
2009-12-08 11:30:00,11.6,11.63,11.59,11.63,61200.0,11.6,11.63,11.59,11.63,61200.0
2009-12-08 12:00:00,11.63,11.63,11.56,11.59,64000.0,11.63,11.63,11.56,11.59,64000.0
2009-12-08 12:30:00,11.59,11.61,11.55,11.61,70800.0,11.59,11.61,11.55,11.61,70800.0
2009-12-08 13:00:00,11.61,11.61,11.54,11.55,66800.0,11.61,11.61,11.54,11.55,66800.0
2009-12-08 13:30:00,11.56,11.58,11.54,11.55,35400.0,11.56,11.58,11.54,11.55,35400.0
2009-12-08 14:00:00,11.55,11.55,11.51,11.52,69400.0,11.55,11.55,11.51,11.52,69400.0
2009-12-08 14:30:00,11.52,11.54,11.49,11.49,99000.0,11.52,11.54,11.49,11.49,99000.0
2009-12-08 15:00:00,11.49,11.54,11.49,11.53,56200.0,11.49,11.54,11.49,11.53,56200.0
2009-12-08 15:30:00,11.53,11.54,11.51,11.53,188200.0,11.53,11.54,11.51,11.53,188200.0
2009-12-09 09:30:00,11.4,11.53,11.34,11.38,63400.0,11.4,11.53,11.34,11.38,63400.0
2009-12-09 10:00:00,11.38,11.43,11.38,11.42,39000.0,11.38,11.43,11.38,11.42,39000.0
2009-12-09 10:30:00,11.43,11.56,11.4,11.49,82600.0,11.43,11.56,11.4,11.49,82600.0
2009-12-09 11:00:00,11.49,11.51,11.46,11.47,49800.0,11.49,11.51,11.46,11.47,49800.0
2009-12-09 11:30:00,11.47,11.52,11.47,11.47,39800.0,11.47,11.52,11.47,11.47,39800.0
2009-12-09 12:00:00,11.47,11.47,11.38,11.43,41600.0,11.47,11.47,11.38,11.43,41600.0
2009-12-09 12:30:00,11.43,11.49,11.43,11.49,86600.0,11.43,11.49,11.43,11.49,86600.0
2009-12-09 13:00:00,11.49,11.51,11.47,11.49,76400.0,11.49,11.51,11.47,11.49,76400.0
2009-12-09 13:30:00,11.49,11.49,11.45,11.47,73600.0,11.49,11.49,11.45,11.47,73600.0
2009-12-09 14:00:00,11.47,11.5,11.46,11.47,39800.0,11.47,11.5,11.46,11.47,39800.0
2009-12-09 14:30:00,11.47,11.5,11.47,11.5,34000.0,11.47,11.5,11.47,11.5,34000.0
2009-12-09 15:00:00,11.5,11.56,11.5,11.56,50000.0,11.5,11.56,11.5,11.56,50000.0
2009-12-09 15:30:00,11.56,11.58,11.55,11.58,240800.0,11.56,11.58,11.55,11.58,240800.0
2009-12-10 09:30:00,11.68,11.77,11.63,11.75,75800.0,11.68,11.77,11.63,11.75,75800.0
2009-12-10 10:00:00,11.75,11.78,11.68,11.7,89200.0,11.75,11.78,11.68,11.7,89200.0
2009-12-10 10:30:00,11.7,11.7,11.63,11.67,46800.0,11.7,11.7,11.63,11.67,46800.0
2009-12-10 11:00:00,11.67,11.69,11.66,11.67,31600.0,11.67,11.69,11.66,11.67,31600.0
2009-12-10 11:30:00,11.67,11.68,11.66,11.67,42800.0,11.67,11.68,11.66,11.67,42800.0
2009-12-10 12:00:00,11.67,11.72,11.66,11.72,118800.0,11.67,11.72,11.66,11.72,118800.0
2009-12-10 12:30:00,11.72,11.74,11.71,11.72,28200.0,11.72,11.74,11.71,11.72,28200.0
2009-12-10 13:00:00,11.72,11.72,11.68,11.69,81800.0,11.72,11.72,11.68,11.69,81800.0
2009-12-10 13:30:00,11.69,11.69,11.67,11.68,28400.0,11.69,11.69,11.67,11.68,28400.0
2009-12-10 14:00:00,11.68,11.71,11.68,11.7,40400.0,11.68,11.71,11.68,11.7,40400.0
2009-12-10 14:30:00,11.71,11.72,11.68,11.68,28000.0,11.71,11.72,11.68,11.68,28000.0
2009-12-10 15:00:00,11.68,11.69,11.6,11.63,52600.0,11.68,11.69,11.6,11.63,52600.0
2009-12-10 15:30:00,11.62,11.69,11.62,11.69,161600.0,11.62,11.69,11.62,11.69,161600.0
2009-12-11 09:30:00,11.74,11.81,11.73,11.79,26000.0,11.74,11.81,11.73,11.79,26000.0
2009-12-11 10:00:00,11.79,11.82,11.76,11.81,88800.0,11.79,11.82,11.76,11.81,88800.0
2009-12-11 10:30:00,11.8,11.83,11.78,11.8,46200.0,11.8,11.83,11.78,11.8,46200.0
2009-12-11 11:00:00,11.8,11.8,11.75,11.77,100000.0,11.8,11.8,11.75,11.77,100000.0
2009-12-11 11:30:00,11.77,11.78,11.75,11.77,81400.0,11.77,11.78,11.75,11.77,81400.0
2009-12-11 12:00:00,11.77,11.81,11.77,11.81,90000.0,11.77,11.81,11.77,11.81,90000.0
2009-12-11 12:30:00,11.81,11.88,11.8,11.87,72400.0,11.81,11.88,11.8,11.87,72400.0
2009-12-11 13:00:00,11.88,11.92,11.87,11.9,74800.0,11.88,11.92,11.87,11.9,74800.0
2009-12-11 13:30:00,11.9,11.91,11.87,11.87,35200.0,11.9,11.91,11.87,11.87,35200.0
2009-12-11 14:00:00,11.87,11.88,11.86,11.86,48800.0,11.87,11.88,11.86,11.86,48800.0
2009-12-11 14:30:00,11.86,11.86,11.84,11.85,39000.0,11.86,11.86,11.84,11.85,39000.0
2009-12-11 15:00:00,11.85,11.86,11.84,11.86,64200.0,11.85,11.86,11.84,11.86,64200.0
2009-12-11 15:30:00,11.86,11.87,11.83,11.86,127200.0,11.86,11.87,11.83,11.86,127200.0
2009-12-14 09:30:00,11.9,11.98,11.86,11.9,64200.0,11.9,11.98,11.86,11.9,64200.0
2009-12-14 10:00:00,11.9,11.9,11.84,11.89,68800.0,11.9,11.9,11.84,11.89,68800.0
2009-12-14 10:30:00,11.89,11.93,11.89,11.92,42400.0,11.89,11.93,11.89,11.92,42400.0
2009-12-14 11:00:00,11.92,11.97,11.92,11.97,58600.0,11.92,11.97,11.92,11.97,58600.0
2009-12-14 11:30:00,11.97,12.02,11.97,12.01,47800.0,11.97,12.02,11.97,12.01,47800.0
2009-12-14 12:00:00,12.01,12.06,12.0,12.06,66400.0,12.01,12.06,12.0,12.06,66400.0
2009-12-14 12:30:00,12.06,12.11,12.05,12.05,67600.0,12.06,12.11,12.05,12.05,67600.0
2009-12-14 13:00:00,12.05,12.07,12.05,12.06,67000.0,12.05,12.07,12.05,12.06,67000.0
2009-12-14 13:30:00,12.06,12.06,12.04,12.05,44400.0,12.06,12.06,12.04,12.05,44400.0
2009-12-14 14:00:00,12.05,12.07,12.05,12.05,45800.0,12.05,12.07,12.05,12.05,45800.0
2009-12-14 14:30:00,12.05,12.09,12.05,12.09,51600.0,12.05,12.09,12.05,12.09,51600.0
2009-12-14 15:00:00,12.09,12.11,12.08,12.09,85800.0,12.09,12.11,12.08,12.09,85800.0
2009-12-14 15:30:00,12.1,12.12,12.09,12.12,149200.0,12.1,12.12,12.09,12.12,149200.0
2009-12-15 09:30:00,12.02,12.15,11.93,12.15,85600.0,12.02,12.15,11.93,12.15,85600.0
2009-12-15 10:00:00,12.15,12.23,12.15,12.19,93200.0,12.15,12.23,12.15,12.19,93200.0
2009-12-15 10:30:00,12.19,12.25,12.18,12.23,53600.0,12.19,12.25,12.18,12.23,53600.0
2009-12-15 11:00:00,12.22,12.27,12.22,12.27,46600.0,12.22,12.27,12.22,12.27,46600.0
2009-12-15 11:30:00,12.27,12.29,12.21,12.22,62000.0,12.27,12.29,12.21,12.22,62000.0
2009-12-15 12:00:00,12.22,12.26,12.21,12.26,51000.0,12.22,12.26,12.21,12.26,51000.0
2009-12-15 12:30:00,12.26,12.27,12.24,12.27,40800.0,12.26,12.27,12.24,12.27,40800.0
2009-12-15 13:00:00,12.27,12.37,12.25,12.36,177000.0,12.27,12.37,12.25,12.36,177000.0
2009-12-15 13:30:00,12.35,12.36,12.33,12.35,59600.0,12.35,12.36,12.33,12.35,59600.0
2009-12-15 14:00:00,12.36,12.42,12.35,12.4,127000.0,12.36,12.42,12.35,12.4,127000.0
2009-12-15 14:30:00,12.4,12.45,12.4,12.4,165000.0,12.4,12.45,12.4,12.4,165000.0
2009-12-15 15:00:00,12.4,12.43,12.4,12.4,256800.0,12.4,12.43,12.4,12.4,256800.0
2009-12-15 15:30:00,12.4,12.4,12.34,12.4,326000.0,12.4,12.4,12.34,12.4,326000.0
2009-12-16 09:30:00,12.44,12.49,12.39,12.45,73600.0,12.44,12.49,12.39,12.45,73600.0
2009-12-16 10:00:00,12.45,12.45,12.33,12.37,108000.0,12.45,12.45,12.33,12.37,108000.0
2009-12-16 10:30:00,12.38,12.42,12.38,12.39,90200.0,12.38,12.42,12.38,12.39,90200.0
2009-12-16 11:00:00,12.4,12.44,12.37,12.37,103800.0,12.4,12.44,12.37,12.37,103800.0
2009-12-16 11:30:00,12.37,12.38,12.36,12.37,78400.0,12.37,12.38,12.36,12.37,78400.0
2009-12-16 12:00:00,12.37,12.38,12.37,12.38,89200.0,12.37,12.38,12.37,12.38,89200.0
2009-12-16 12:30:00,12.38,12.38,12.34,12.34,162400.0,12.38,12.38,12.34,12.34,162400.0
2009-12-16 13:00:00,12.34,12.36,12.32,12.32,92800.0,12.34,12.36,12.32,12.32,92800.0
2009-12-16 13:30:00,12.32,12.34,12.31,12.32,52400.0,12.32,12.34,12.31,12.32,52400.0
2009-12-16 14:00:00,12.32,12.32,12.24,12.28,77600.0,12.32,12.32,12.24,12.28,77600.0
2009-12-16 14:30:00,12.28,12.28,12.22,12.24,58000.0,12.28,12.28,12.22,12.24,58000.0
2009-12-16 15:00:00,12.24,12.25,12.2,12.2,62200.0,12.24,12.25,12.2,12.2,62200.0
2009-12-16 15:30:00,12.19,12.23,12.19,12.23,119400.0,12.19,12.23,12.19,12.23,119400.0
2009-12-17 09:30:00,12.15,12.22,12.11,12.11,48800.0,12.15,12.22,12.11,12.11,48800.0
2009-12-17 10:00:00,12.11,12.15,12.07,12.11,17400.0,12.11,12.15,12.07,12.11,17400.0
2009-12-17 10:30:00,12.12,12.21,12.09,12.21,941800.0,12.12,12.21,12.09,12.21,941800.0
2009-12-17 11:00:00,12.2,12.24,12.19,12.19,27200.0,12.2,12.24,12.19,12.19,27200.0
2009-12-17 11:30:00,12.2,12.2,12.11,12.14,25800.0,12.2,12.2,12.11,12.14,25800.0
2009-12-17 12:00:00,12.13,12.13,12.1,12.13,35400.0,12.13,12.13,12.1,12.13,35400.0
2009-12-17 12:30:00,12.13,12.13,12.06,12.08,151800.0,12.13,12.13,12.06,12.08,151800.0
2009-12-17 13:00:00,12.08,12.2,12.08,12.19,126800.0,12.08,12.2,12.08,12.19,126800.0
2009-12-17 13:30:00,12.2,12.2,12.17,12.18,33600.0,12.2,12.2,12.17,12.18,33600.0
2009-12-17 14:00:00,12.18,12.23,12.18,12.21,78600.0,12.18,12.23,12.18,12.21,78600.0
2009-12-17 14:30:00,12.22,12.22,12.2,12.21,40800.0,12.22,12.22,12.2,12.21,40800.0
2009-12-17 15:00:00,12.21,12.22,12.19,12.2,45800.0,12.21,12.22,12.19,12.2,45800.0
2009-12-17 15:30:00,12.21,12.22,12.17,12.18,123400.0,12.21,12.22,12.17,12.18,123400.0
2009-12-18 09:30:00,12.22,12.34,12.22,12.29,311200.0,12.22,12.34,12.22,12.29,311200.0
2009-12-18 10:00:00,12.28,12.31,12.28,12.29,24600.0,12.28,12.31,12.28,12.29,24600.0
2009-12-18 10:30:00,12.28,12.28,12.2,12.24,44000.0,12.28,12.28,12.2,12.24,44000.0
2009-12-18 11:00:00,12.25,12.26,12.19,12.22,243000.0,12.25,12.26,12.19,12.22,243000.0
2009-12-18 11:30:00,12.22,12.22,12.19,12.2,41800.0,12.22,12.22,12.19,12.2,41800.0
2009-12-18 12:00:00,12.2,12.24,12.19,12.22,43200.0,12.2,12.24,12.19,12.22,43200.0
2009-12-18 12:30:00,12.22,12.25,12.22,12.25,34600.0,12.22,12.25,12.22,12.25,34600.0
2009-12-18 13:00:00,12.25,12.25,12.22,12.24,47000.0,12.25,12.25,12.22,12.24,47000.0
2009-12-18 13:30:00,12.24,12.24,12.22,12.22,51000.0,12.24,12.24,12.22,12.22,51000.0
2009-12-18 14:00:00,12.22,12.24,12.22,12.22,44000.0,12.22,12.24,12.22,12.22,44000.0
2009-12-18 14:30:00,12.23,12.23,12.21,12.22,70800.0,12.23,12.23,12.21,12.22,70800.0
2009-12-18 15:00:00,12.22,12.24,12.22,12.23,94800.0,12.22,12.24,12.22,12.23,94800.0
2009-12-18 15:30:00,12.23,12.24,12.21,12.23,179200.0,12.23,12.24,12.21,12.23,179200.0
2009-12-21 09:30:00,12.28,12.49,12.28,12.46,240000.0,12.28,12.49,12.28,12.46,240000.0
2009-12-21 10:00:00,12.47,12.52,12.46,12.49,70200.0,12.47,12.52,12.46,12.49,70200.0
2009-12-21 10:30:00,12.49,12.51,12.47,12.49,37200.0,12.49,12.51,12.47,12.49,37200.0
2009-12-21 11:00:00,12.49,12.49,12.47,12.49,39800.0,12.49,12.49,12.47,12.49,39800.0
2009-12-21 11:30:00,12.49,12.49,12.44,12.44,24000.0,12.49,12.49,12.44,12.44,24000.0
2009-12-21 12:00:00,12.44,12.49,12.43,12.48,45200.0,12.44,12.49,12.43,12.48,45200.0
2009-12-21 12:30:00,12.49,12.51,12.48,12.5,90800.0,12.49,12.51,12.48,12.5,90800.0
2009-12-21 13:00:00,12.51,12.51,12.49,12.49,36800.0,12.51,12.51,12.49,12.49,36800.0
2009-12-21 13:30:00,12.49,12.5,12.47,12.47,99200.0,12.49,12.5,12.47,12.47,99200.0
2009-12-21 14:00:00,12.47,12.48,12.45,12.47,80800.0,12.47,12.48,12.45,12.47,80800.0
2009-12-21 14:30:00,12.47,12.48,12.47,12.47,77600.0,12.47,12.48,12.47,12.47,77600.0
2009-12-21 15:00:00,12.47,12.47,12.43,12.44,57400.0,12.47,12.47,12.43,12.44,57400.0
2009-12-21 15:30:00,12.44,12.47,12.44,12.45,91600.0,12.44,12.47,12.44,12.45,91600.0
2009-12-22 09:30:00,12.44,12.62,12.44,12.58,50400.0,12.44,12.62,12.44,12.58,50400.0
2009-12-22 10:00:00,12.59,12.65,12.59,12.62,54600.0,12.59,12.65,12.59,12.62,54600.0
2009-12-22 10:30:00,12.62,12.62,12.59,12.6,71600.0,12.62,12.62,12.59,12.6,71600.0
2009-12-22 11:00:00,12.6,12.62,12.58,12.6,65200.0,12.6,12.62,12.58,12.6,65200.0
2009-12-22 11:30:00,12.59,12.61,12.59,12.6,63600.0,12.59,12.61,12.59,12.6,63600.0
2009-12-22 12:00:00,12.6,12.61,12.55,12.55,140000.0,12.6,12.61,12.55,12.55,140000.0
2009-12-22 12:30:00,12.56,12.6,12.55,12.6,68600.0,12.56,12.6,12.55,12.6,68600.0
2009-12-22 13:00:00,12.6,12.62,12.59,12.6,50800.0,12.6,12.62,12.59,12.6,50800.0
2009-12-22 13:30:00,12.6,12.61,12.6,12.6,25800.0,12.6,12.61,12.6,12.6,25800.0
2009-12-22 14:00:00,12.6,12.6,12.6,12.6,22200.0,12.6,12.6,12.6,12.6,22200.0
2009-12-22 14:30:00,12.6,12.63,12.6,12.62,44800.0,12.6,12.63,12.6,12.62,44800.0
2009-12-22 15:00:00,12.62,12.63,12.61,12.62,41000.0,12.62,12.63,12.61,12.62,41000.0
2009-12-22 15:30:00,12.62,12.65,12.59,12.64,213000.0,12.62,12.65,12.59,12.64,213000.0
2009-12-23 09:30:00,12.63,12.72,12.63,12.71,37000.0,12.63,12.72,12.63,12.71,37000.0
2009-12-23 10:00:00,12.71,12.72,12.67,12.7,62200.0,12.71,12.72,12.67,12.7,62200.0
2009-12-23 10:30:00,12.7,12.75,12.7,12.74,69600.0,12.7,12.75,12.7,12.74,69600.0
2009-12-23 11:00:00,12.74,12.75,12.74,12.74,24600.0,12.74,12.75,12.74,12.74,24600.0
2009-12-23 11:30:00,12.74,12.75,12.72,12.72,109800.0,12.74,12.75,12.72,12.72,109800.0
2009-12-23 12:00:00,12.71,12.72,12.68,12.7,32000.0,12.71,12.72,12.68,12.7,32000.0
2009-12-23 12:30:00,12.7,12.72,12.7,12.72,13600.0,12.7,12.72,12.7,12.72,13600.0
2009-12-23 13:00:00,12.72,12.77,12.72,12.77,146200.0,12.72,12.77,12.72,12.77,146200.0
2009-12-23 13:30:00,12.77,12.77,12.74,12.77,69600.0,12.77,12.77,12.74,12.77,69600.0
2009-12-23 14:00:00,12.76,12.78,12.76,12.76,38600.0,12.76,12.78,12.76,12.76,38600.0
2009-12-23 14:30:00,12.76,12.78,12.75,12.77,69200.0,12.76,12.78,12.75,12.77,69200.0
2009-12-23 15:00:00,12.77,12.78,12.75,12.76,65600.0,12.77,12.78,12.75,12.76,65600.0
2009-12-23 15:30:00,12.75,12.77,12.74,12.76,131800.0,12.75,12.77,12.74,12.76,131800.0
2009-12-24 09:30:00,12.77,12.89,12.74,12.87,27800.0,12.77,12.89,12.74,12.87,27800.0
2009-12-24 10:00:00,12.87,12.88,12.81,12.81,28400.0,12.87,12.88,12.81,12.81,28400.0
2009-12-24 10:30:00,12.81,12.84,12.8,12.84,30600.0,12.81,12.84,12.8,12.84,30600.0
2009-12-24 11:00:00,12.84,12.84,12.8,12.81,20800.0,12.84,12.84,12.8,12.81,20800.0
2009-12-24 11:30:00,12.81,12.86,12.81,12.86,26400.0,12.81,12.86,12.81,12.86,26400.0
2009-12-24 12:00:00,12.86,12.9,12.85,12.88,61000.0,12.86,12.9,12.85,12.88,61000.0
2009-12-24 12:30:00,12.88,12.94,12.87,12.93,122600.0,12.88,12.94,12.87,12.93,122600.0
2009-12-28 09:30:00,12.98,13.0,12.9,12.95,117000.0,12.98,13.0,12.9,12.95,117000.0
2009-12-28 10:00:00,12.95,12.95,12.83,12.84,48400.0,12.95,12.95,12.83,12.84,48400.0
2009-12-28 10:30:00,12.84,12.85,12.79,12.8,45800.0,12.84,12.85,12.79,12.8,45800.0
2009-12-28 11:00:00,12.8,12.86,12.8,12.86,19400.0,12.8,12.86,12.8,12.86,19400.0
2009-12-28 11:30:00,12.86,12.88,12.85,12.87,66800.0,12.86,12.88,12.85,12.87,66800.0
2009-12-28 12:00:00,12.87,12.88,12.84,12.86,33600.0,12.87,12.88,12.84,12.86,33600.0
2009-12-28 12:30:00,12.86,12.88,12.86,12.86,31600.0,12.86,12.88,12.86,12.86,31600.0
2009-12-28 13:00:00,12.87,12.87,12.81,12.81,47800.0,12.87,12.87,12.81,12.81,47800.0
2009-12-28 13:30:00,12.81,12.82,12.81,12.81,27600.0,12.81,12.82,12.81,12.81,27600.0
2009-12-28 14:00:00,12.81,12.83,12.76,12.76,74600.0,12.81,12.83,12.76,12.76,74600.0
2009-12-28 14:30:00,12.76,12.77,12.74,12.75,85200.0,12.76,12.77,12.74,12.75,85200.0
2009-12-28 15:00:00,12.75,12.77,12.74,12.76,99400.0,12.75,12.77,12.74,12.76,99400.0
2009-12-28 15:30:00,12.76,12.79,12.76,12.79,92800.0,12.76,12.79,12.76,12.79,92800.0
2009-12-29 09:30:00,12.83,12.84,12.69,12.77,47400.0,12.83,12.84,12.69,12.77,47400.0
2009-12-29 10:00:00,12.77,12.78,12.7,12.76,94800.0,12.77,12.78,12.7,12.76,94800.0
2009-12-29 10:30:00,12.76,12.8,12.76,12.79,50000.0,12.76,12.8,12.76,12.79,50000.0
2009-12-29 11:00:00,12.78,12.79,12.77,12.77,31200.0,12.78,12.79,12.77,12.77,31200.0
2009-12-29 11:30:00,12.77,12.78,12.77,12.78,17400.0,12.77,12.78,12.77,12.78,17400.0
2009-12-29 12:00:00,12.78,12.81,12.77,12.78,30400.0,12.78,12.81,12.77,12.78,30400.0
2009-12-29 12:30:00,12.78,12.78,12.76,12.76,26800.0,12.78,12.78,12.76,12.76,26800.0
2009-12-29 13:00:00,12.76,12.76,12.75,12.75,13200.0,12.76,12.76,12.75,12.75,13200.0
2009-12-29 13:30:00,12.75,12.78,12.75,12.76,30800.0,12.75,12.78,12.75,12.76,30800.0
2009-12-29 14:00:00,12.77,12.77,12.76,12.76,12400.0,12.77,12.77,12.76,12.76,12400.0
2009-12-29 14:30:00,12.77,12.78,12.76,12.77,20200.0,12.77,12.78,12.76,12.77,20200.0
2009-12-29 15:00:00,12.77,12.81,12.77,12.81,54400.0,12.77,12.81,12.77,12.81,54400.0
2009-12-29 15:30:00,12.81,12.81,12.78,12.78,84400.0,12.81,12.81,12.78,12.78,84400.0
2009-12-30 09:30:00,12.75,12.93,12.75,12.9,39400.0,12.75,12.93,12.75,12.9,39400.0
2009-12-30 10:00:00,12.91,12.92,12.74,12.79,994600.0,12.91,12.92,12.74,12.79,994600.0
2009-12-30 10:30:00,12.79,12.81,12.74,12.75,59600.0,12.79,12.81,12.74,12.75,59600.0
2009-12-30 11:00:00,12.75,12.78,12.74,12.76,48000.0,12.75,12.78,12.74,12.76,48000.0
2009-12-30 11:30:00,12.76,12.8,12.75,12.8,34800.0,12.76,12.8,12.75,12.8,34800.0
2009-12-30 12:00:00,12.8,12.82,12.8,12.81,24800.0,12.8,12.82,12.8,12.81,24800.0
2009-12-30 12:30:00,12.81,12.81,12.76,12.76,26000.0,12.81,12.81,12.76,12.76,26000.0
2009-12-30 13:00:00,12.77,12.77,12.72,12.72,105400.0,12.77,12.77,12.72,12.72,105400.0
2009-12-30 13:30:00,12.72,12.75,12.72,12.75,25200.0,12.72,12.75,12.72,12.75,25200.0
2009-12-30 14:00:00,12.76,12.76,12.75,12.75,23800.0,12.76,12.76,12.75,12.75,23800.0
2009-12-30 14:30:00,12.75,12.78,12.75,12.78,19400.0,12.75,12.78,12.75,12.78,19400.0
2009-12-30 15:00:00,12.78,12.78,12.77,12.78,29400.0,12.78,12.78,12.77,12.78,29400.0
2009-12-30 15:30:00,12.78,12.81,12.78,12.79,189000.0,12.78,12.81,12.78,12.79,189000.0
2009-12-31 09:30:00,12.77,12.85,12.77,12.83,31600.0,12.77,12.85,12.77,12.83,31600.0
2009-12-31 10:00:00,12.84,12.84,12.76,12.77,13600.0,12.84,12.84,12.76,12.77,13600.0
2009-12-31 10:30:00,12.77,12.82,12.77,12.8,23200.0,12.77,12.82,12.77,12.8,23200.0
2009-12-31 11:00:00,12.81,12.81,12.72,12.72,33200.0,12.81,12.81,12.72,12.72,33200.0
2009-12-31 11:30:00,12.72,12.76,12.72,12.74,29600.0,12.72,12.76,12.72,12.74,29600.0
2009-12-31 12:00:00,12.74,12.74,12.72,12.74,26600.0,12.74,12.74,12.72,12.74,26600.0
2009-12-31 12:30:00,12.74,12.74,12.72,12.74,68800.0,12.74,12.74,12.72,12.74,68800.0
2009-12-31 13:00:00,12.74,12.74,12.73,12.73,47000.0,12.74,12.74,12.73,12.73,47000.0
2009-12-31 13:30:00,12.74,12.75,12.73,12.75,28600.0,12.74,12.75,12.73,12.75,28600.0
2009-12-31 14:00:00,12.74,12.76,12.74,12.75,53000.0,12.74,12.76,12.74,12.75,53000.0
2009-12-31 14:30:00,12.75,12.76,12.74,12.76,25000.0,12.75,12.76,12.74,12.76,25000.0
2009-12-31 15:00:00,12.76,12.76,12.74,12.74,66400.0,12.76,12.76,12.74,12.74,66400.0
2009-12-31 15:30:00,12.74,12.75,12.6,12.6,279400.0,12.74,12.75,12.6,12.6,279400.0
2010-01-04 09:30:00,12.59,12.9,12.59,12.79,142000.0,12.59,12.9,12.59,12.79,142000.0
2010-01-04 10:00:00,12.79,12.87,12.76,12.84,105400.0,12.79,12.87,12.76,12.84,105400.0
2010-01-04 10:30:00,12.84,12.84,12.79,12.83,64600.0,12.84,12.84,12.79,12.83,64600.0
2010-01-04 11:00:00,12.83,12.94,12.83,12.93,60800.0,12.83,12.94,12.83,12.93,60800.0
2010-01-04 11:30:00,12.93,12.94,12.91,12.93,40200.0,12.93,12.94,12.91,12.93,40200.0
2010-01-04 12:00:00,12.93,12.94,12.92,12.94,37200.0,12.93,12.94,12.92,12.94,37200.0
2010-01-04 12:30:00,12.94,12.94,12.87,12.87,46400.0,12.94,12.94,12.87,12.87,46400.0
2010-01-04 13:00:00,12.88,12.88,12.84,12.85,148400.0,12.88,12.88,12.84,12.85,148400.0
2010-01-04 13:30:00,12.85,12.85,12.83,12.83,41600.0,12.85,12.85,12.83,12.83,41600.0
2010-01-04 14:00:00,12.83,12.83,12.77,12.78,62400.0,12.83,12.83,12.77,12.78,62400.0
2010-01-04 14:30:00,12.78,12.82,12.78,12.81,44000.0,12.78,12.82,12.78,12.81,44000.0
2010-01-04 15:00:00,12.82,12.83,12.81,12.81,59000.0,12.82,12.83,12.81,12.81,59000.0
2010-01-04 15:30:00,12.81,12.85,12.79,12.83,186200.0,12.81,12.85,12.79,12.83,186200.0
2010-01-05 09:30:00,12.81,12.91,12.75,12.84,78400.0,12.81,12.91,12.75,12.84,78400.0
2010-01-05 10:00:00,12.84,12.89,12.81,12.88,38400.0,12.84,12.89,12.81,12.88,38400.0
2010-01-05 10:30:00,12.88,12.97,12.88,12.96,72600.0,12.88,12.97,12.88,12.96,72600.0
2010-01-05 11:00:00,12.95,12.95,12.83,12.83,43400.0,12.95,12.95,12.83,12.83,43400.0
2010-01-05 11:30:00,12.83,12.84,12.8,12.8,54000.0,12.83,12.84,12.8,12.8,54000.0
2010-01-05 12:00:00,12.8,12.84,12.8,12.83,51400.0,12.8,12.84,12.8,12.83,51400.0
2010-01-05 12:30:00,12.82,12.84,12.81,12.84,31800.0,12.82,12.84,12.81,12.84,31800.0
2010-01-05 13:00:00,12.84,12.86,12.81,12.85,99400.0,12.84,12.86,12.81,12.85,99400.0
2010-01-05 13:30:00,12.85,12.85,12.8,12.8,17200.0,12.85,12.85,12.8,12.8,17200.0
2010-01-05 14:00:00,12.8,12.8,12.71,12.71,49400.0,12.8,12.8,12.71,12.71,49400.0
2010-01-05 14:30:00,12.71,12.76,12.71,12.74,63400.0,12.71,12.76,12.71,12.74,63400.0
2010-01-05 15:00:00,12.75,12.75,12.74,12.74,89200.0,12.75,12.75,12.74,12.74,89200.0
2010-01-05 15:30:00,12.74,12.77,12.74,12.75,137200.0,12.74,12.77,12.74,12.75,137200.0
2010-01-06 09:30:00,12.72,12.84,12.72,12.79,37000.0,12.72,12.84,12.72,12.79,37000.0
2010-01-06 10:00:00,12.79,12.87,12.78,12.86,41400.0,12.79,12.87,12.78,12.86,41400.0
2010-01-06 10:30:00,12.86,12.86,12.81,12.85,17800.0,12.86,12.86,12.81,12.85,17800.0
2010-01-06 11:00:00,12.87,12.88,12.85,12.88,40800.0,12.87,12.88,12.85,12.88,40800.0
2010-01-06 11:30:00,12.87,12.88,12.83,12.84,31800.0,12.87,12.88,12.83,12.84,31800.0
2010-01-06 12:00:00,12.83,12.85,12.8,12.81,39600.0,12.83,12.85,12.8,12.81,39600.0
2010-01-06 12:30:00,12.81,12.84,12.79,12.8,116400.0,12.81,12.84,12.79,12.8,116400.0
2010-01-06 13:00:00,12.8,12.8,12.76,12.76,93600.0,12.8,12.8,12.76,12.76,93600.0
2010-01-06 13:30:00,12.76,12.77,12.74,12.75,40800.0,12.76,12.77,12.74,12.75,40800.0
2010-01-06 14:00:00,12.75,12.77,12.74,12.74,92000.0,12.75,12.77,12.74,12.74,92000.0
2010-01-06 14:30:00,12.75,12.76,12.74,12.74,32000.0,12.75,12.76,12.74,12.74,32000.0
2010-01-06 15:00:00,12.74,12.75,12.73,12.75,75200.0,12.74,12.75,12.73,12.75,75200.0
2010-01-06 15:30:00,12.75,12.76,12.72,12.73,147800.0,12.75,12.76,12.72,12.73,147800.0
2010-01-07 09:30:00,12.69,12.8,12.63,12.63,38000.0,12.69,12.8,12.63,12.63,38000.0
2010-01-07 10:00:00,12.65,12.74,12.65,12.74,23600.0,12.65,12.74,12.65,12.74,23600.0
2010-01-07 10:30:00,12.74,12.78,12.73,12.76,73000.0,12.74,12.78,12.73,12.76,73000.0
2010-01-07 11:00:00,12.77,12.78,12.72,12.72,37400.0,12.77,12.78,12.72,12.72,37400.0
2010-01-07 11:30:00,12.72,12.76,12.72,12.74,35800.0,12.72,12.76,12.72,12.74,35800.0
2010-01-07 12:00:00,12.74,12.77,12.74,12.74,50400.0,12.74,12.77,12.74,12.74,50400.0
2010-01-07 12:30:00,12.74,12.74,12.72,12.72,55000.0,12.74,12.74,12.72,12.72,55000.0
2010-01-07 13:00:00,12.72,12.76,12.71,12.76,20400.0,12.72,12.76,12.71,12.76,20400.0
2010-01-07 13:30:00,12.76,12.77,12.74,12.74,32600.0,12.76,12.77,12.74,12.74,32600.0
2010-01-07 14:00:00,12.74,12.77,12.74,12.77,25800.0,12.74,12.77,12.74,12.77,25800.0
2010-01-07 14:30:00,12.77,12.8,12.77,12.8,33800.0,12.77,12.8,12.77,12.8,33800.0
2010-01-07 15:00:00,12.8,12.8,12.74,12.74,154400.0,12.8,12.8,12.74,12.74,154400.0
2010-01-07 15:30:00,12.75,12.78,12.72,12.74,134200.0,12.75,12.78,12.72,12.74,134200.0
2010-01-08 09:30:00,12.69,12.9,12.69,12.9,46400.0,12.69,12.9,12.69,12.9,46400.0
2010-01-08 10:00:00,12.88,12.9,12.82,12.82,32400.0,12.88,12.9,12.82,12.82,32400.0
2010-01-08 10:30:00,12.83,12.85,12.7,12.85,210600.0,12.83,12.85,12.7,12.85,210600.0
2010-01-08 11:00:00,12.85,12.87,12.83,12.86,54200.0,12.85,12.87,12.83,12.86,54200.0
2010-01-08 11:30:00,12.86,12.88,12.85,12.88,59400.0,12.86,12.88,12.85,12.88,59400.0
2010-01-08 12:00:00,12.88,12.88,12.87,12.87,45600.0,12.88,12.88,12.87,12.87,45600.0
2010-01-08 12:30:00,12.87,12.87,12.81,12.84,54000.0,12.87,12.87,12.81,12.84,54000.0
2010-01-08 13:00:00,12.83,12.84,12.81,12.84,48400.0,12.83,12.84,12.81,12.84,48400.0
2010-01-08 13:30:00,12.84,12.85,12.83,12.84,54000.0,12.84,12.85,12.83,12.84,54000.0
2010-01-08 14:00:00,12.84,12.84,12.83,12.83,76600.0,12.84,12.84,12.83,12.83,76600.0
2010-01-08 14:30:00,12.83,12.83,12.81,12.83,66600.0,12.83,12.83,12.81,12.83,66600.0
2010-01-08 15:00:00,12.83,12.85,12.82,12.84,57800.0,12.83,12.85,12.82,12.84,57800.0
2010-01-08 15:30:00,12.84,12.85,12.83,12.83,136600.0,12.84,12.85,12.83,12.83,136600.0
2010-01-11 09:30:00,12.87,12.98,12.72,12.72,74600.0,12.87,12.98,12.72,12.72,74600.0
2010-01-11 10:00:00,12.72,12.74,12.65,12.74,42200.0,12.72,12.74,12.65,12.74,42200.0
2010-01-11 10:30:00,12.73,12.78,12.73,12.78,28400.0,12.73,12.78,12.73,12.78,28400.0
2010-01-11 11:00:00,12.78,12.78,12.76,12.78,30600.0,12.78,12.78,12.76,12.78,30600.0
2010-01-11 11:30:00,12.78,12.79,12.77,12.78,67800.0,12.78,12.79,12.77,12.78,67800.0
2010-01-11 12:00:00,12.79,12.82,12.78,12.79,51600.0,12.79,12.82,12.78,12.79,51600.0
2010-01-11 12:30:00,12.79,12.79,12.74,12.74,45800.0,12.79,12.79,12.74,12.74,45800.0
2010-01-11 13:00:00,12.74,12.75,12.73,12.74,40800.0,12.74,12.75,12.73,12.74,40800.0
2010-01-11 13:30:00,12.74,12.77,12.7,12.7,37200.0,12.74,12.77,12.7,12.7,37200.0
2010-01-11 14:00:00,12.7,12.74,12.7,12.72,47200.0,12.7,12.74,12.7,12.72,47200.0
2010-01-11 14:30:00,12.72,12.74,12.72,12.73,65400.0,12.72,12.74,12.72,12.73,65400.0
2010-01-11 15:00:00,12.73,12.77,12.73,12.75,137800.0,12.73,12.77,12.73,12.75,137800.0
2010-01-11 15:30:00,12.74,12.76,12.71,12.74,171400.0,12.74,12.76,12.71,12.74,171400.0
2010-01-12 09:30:00,12.68,12.77,12.63,12.63,36800.0,12.68,12.77,12.63,12.63,36800.0
2010-01-12 10:00:00,12.64,12.65,12.58,12.61,33200.0,12.64,12.65,12.58,12.61,33200.0
2010-01-12 10:30:00,12.61,12.63,12.59,12.63,21800.0,12.61,12.63,12.59,12.63,21800.0
2010-01-12 11:00:00,12.62,12.63,12.59,12.6,39000.0,12.62,12.63,12.59,12.6,39000.0
2010-01-12 11:30:00,12.6,12.63,12.6,12.61,76800.0,12.6,12.63,12.6,12.61,76800.0
2010-01-12 12:00:00,12.61,12.63,12.53,12.54,83400.0,12.61,12.63,12.53,12.54,83400.0
2010-01-12 12:30:00,12.54,12.55,12.47,12.47,74000.0,12.54,12.55,12.47,12.47,74000.0
2010-01-12 13:00:00,12.47,12.49,12.47,12.49,61600.0,12.47,12.49,12.47,12.49,61600.0
2010-01-12 13:30:00,12.49,12.52,12.47,12.52,76600.0,12.49,12.52,12.47,12.52,76600.0
2010-01-12 14:00:00,12.52,12.55,12.52,12.54,34000.0,12.52,12.55,12.52,12.54,34000.0
2010-01-12 14:30:00,12.54,12.58,12.53,12.57,51400.0,12.54,12.58,12.53,12.57,51400.0
2010-01-12 15:00:00,12.57,12.57,12.55,12.56,81200.0,12.57,12.57,12.55,12.56,81200.0
2010-01-12 15:30:00,12.56,12.56,12.5,12.54,229200.0,12.56,12.56,12.5,12.54,229200.0
2010-01-13 09:30:00,12.6,12.64,12.57,12.63,39600.0,12.6,12.64,12.57,12.63,39600.0
2010-01-13 10:00:00,12.62,12.63,12.49,12.49,25800.0,12.62,12.63,12.49,12.49,25800.0
2010-01-13 10:30:00,12.49,12.54,12.49,12.53,30800.0,12.49,12.54,12.49,12.53,30800.0
2010-01-13 11:00:00,12.53,12.54,12.47,12.47,50200.0,12.53,12.54,12.47,12.47,50200.0
2010-01-13 11:30:00,12.47,12.52,12.47,12.51,50400.0,12.47,12.52,12.47,12.51,50400.0
2010-01-13 12:00:00,12.51,12.52,12.49,12.51,59600.0,12.51,12.52,12.49,12.51,59600.0
2010-01-13 12:30:00,12.51,12.54,12.49,12.51,256600.0,12.51,12.54,12.49,12.51,256600.0
2010-01-13 13:00:00,12.52,12.61,12.51,12.61,69800.0,12.52,12.61,12.51,12.61,69800.0
2010-01-13 13:30:00,12.61,12.65,12.6,12.65,64800.0,12.61,12.65,12.6,12.65,64800.0
2010-01-13 14:00:00,12.65,12.68,12.62,12.65,128600.0,12.65,12.68,12.62,12.65,128600.0
2010-01-13 14:30:00,12.65,12.7,12.64,12.69,58000.0,12.65,12.7,12.64,12.69,58000.0
2010-01-13 15:00:00,12.71,12.74,12.68,12.72,60600.0,12.71,12.74,12.68,12.72,60600.0
2010-01-13 15:30:00,12.72,12.76,12.68,12.68,247000.0,12.72,12.76,12.68,12.68,247000.0
2010-01-14 09:30:00,12.65,12.76,12.61,12.75,31600.0,12.65,12.76,12.61,12.75,31600.0
2010-01-14 10:00:00,12.75,12.79,12.72,12.74,50000.0,12.75,12.79,12.72,12.74,50000.0
2010-01-14 10:30:00,12.74,12.74,12.65,12.68,48000.0,12.74,12.74,12.65,12.68,48000.0
2010-01-14 11:00:00,12.68,12.7,12.66,12.67,37200.0,12.68,12.7,12.66,12.67,37200.0
2010-01-14 11:30:00,12.67,12.7,12.67,12.69,36000.0,12.67,12.7,12.67,12.69,36000.0
2010-01-14 12:00:00,12.68,12.69,12.65,12.67,242000.0,12.68,12.69,12.65,12.67,242000.0
2010-01-14 12:30:00,12.67,12.69,12.62,12.65,45200.0,12.67,12.69,12.62,12.65,45200.0
2010-01-14 13:00:00,12.65,12.68,12.65,12.65,68600.0,12.65,12.68,12.65,12.65,68600.0
2010-01-14 13:30:00,12.65,12.67,12.64,12.65,43600.0,12.65,12.67,12.64,12.65,43600.0
2010-01-14 14:00:00,12.65,12.68,12.63,12.67,47000.0,12.65,12.68,12.63,12.67,47000.0
2010-01-14 14:30:00,12.67,12.68,12.66,12.68,41400.0,12.67,12.68,12.66,12.68,41400.0
2010-01-14 15:00:00,12.67,12.69,12.65,12.68,113800.0,12.67,12.69,12.65,12.68,113800.0
2010-01-14 15:30:00,12.68,12.69,12.65,12.67,121800.0,12.68,12.69,12.65,12.67,121800.0
2010-01-15 09:30:00,12.62,12.67,12.44,12.45,51400.0,12.62,12.67,12.44,12.45,51400.0
2010-01-15 10:00:00,12.46,12.46,12.36,12.43,58600.0,12.46,12.46,12.36,12.43,58600.0
2010-01-15 10:30:00,12.42,12.42,12.31,12.36,57400.0,12.42,12.42,12.31,12.36,57400.0
2010-01-15 11:00:00,12.36,12.4,12.36,12.38,35400.0,12.36,12.4,12.36,12.38,35400.0
2010-01-15 11:30:00,12.38,12.4,12.31,12.33,65600.0,12.38,12.4,12.31,12.33,65600.0
2010-01-15 12:00:00,12.33,12.34,12.28,12.28,51200.0,12.33,12.34,12.28,12.28,51200.0
2010-01-15 12:30:00,12.28,12.29,12.22,12.24,84600.0,12.28,12.29,12.22,12.24,84600.0
2010-01-15 13:00:00,12.24,12.28,12.24,12.26,42800.0,12.24,12.28,12.24,12.26,42800.0
2010-01-15 13:30:00,12.27,12.27,12.24,12.25,17200.0,12.27,12.27,12.24,12.25,17200.0
2010-01-15 14:00:00,12.25,12.26,12.24,12.24,55000.0,12.25,12.26,12.24,12.24,55000.0
2010-01-15 14:30:00,12.24,12.25,12.22,12.24,92400.0,12.24,12.25,12.22,12.24,92400.0
2010-01-15 15:00:00,12.24,12.32,12.24,12.32,89400.0,12.24,12.32,12.24,12.32,89400.0
2010-01-15 15:30:00,12.31,12.32,12.27,12.29,318800.0,12.31,12.32,12.27,12.29,318800.0
2010-01-19 09:30:00,12.25,12.45,12.25,12.4,67600.0,12.25,12.45,12.25,12.4,67600.0
2010-01-19 10:00:00,12.41,12.5,12.4,12.47,82000.0,12.41,12.5,12.4,12.47,82000.0
2010-01-19 10:30:00,12.46,12.49,12.41,12.45,127600.0,12.46,12.49,12.41,12.45,127600.0
2010-01-19 11:00:00,12.45,12.45,12.38,12.41,30000.0,12.45,12.45,12.38,12.41,30000.0
2010-01-19 11:30:00,12.42,12.42,12.36,12.38,84600.0,12.42,12.42,12.36,12.38,84600.0
2010-01-19 12:00:00,12.39,12.43,12.39,12.42,35200.0,12.39,12.43,12.39,12.42,35200.0
2010-01-19 12:30:00,12.42,12.42,12.4,12.4,54000.0,12.42,12.42,12.4,12.4,54000.0
2010-01-19 13:00:00,12.4,12.42,12.39,12.41,76000.0,12.4,12.42,12.39,12.41,76000.0
2010-01-19 13:30:00,12.4,12.41,12.38,12.4,83000.0,12.4,12.41,12.38,12.4,83000.0
2010-01-19 14:00:00,12.4,12.41,12.4,12.4,73200.0,12.4,12.41,12.4,12.4,73200.0
2010-01-19 14:30:00,12.4,12.4,12.38,12.39,85600.0,12.4,12.4,12.38,12.39,85600.0
2010-01-19 15:00:00,12.4,12.4,12.36,12.4,166200.0,12.4,12.4,12.36,12.4,166200.0
2010-01-19 15:30:00,12.41,12.43,12.38,12.43,270200.0,12.41,12.43,12.38,12.43,270200.0
2010-01-20 09:30:00,12.31,12.43,12.18,12.24,51800.0,12.31,12.43,12.18,12.24,51800.0
2010-01-20 10:00:00,12.22,12.22,12.09,12.12,105400.0,12.22,12.22,12.09,12.12,105400.0
2010-01-20 10:30:00,12.12,12.17,12.1,12.15,45400.0,12.12,12.17,12.1,12.15,45400.0
2010-01-20 11:00:00,12.13,12.13,12.05,12.1,178400.0,12.13,12.13,12.05,12.1,178400.0
2010-01-20 11:30:00,12.1,12.11,12.04,12.05,164800.0,12.1,12.11,12.04,12.05,164800.0
2010-01-20 12:00:00,12.06,12.09,12.04,12.05,38800.0,12.06,12.09,12.04,12.05,38800.0
2010-01-20 12:30:00,12.05,12.08,12.03,12.04,101400.0,12.05,12.08,12.03,12.04,101400.0
2010-01-20 13:00:00,12.04,12.08,12.04,12.08,230600.0,12.04,12.08,12.04,12.08,230600.0
2010-01-20 13:30:00,12.08,12.08,12.03,12.04,189200.0,12.08,12.08,12.03,12.04,189200.0
2010-01-20 14:00:00,12.04,12.04,11.97,11.98,229000.0,12.04,12.04,11.97,11.98,229000.0
2010-01-20 14:30:00,11.98,11.99,11.96,11.99,271600.0,11.98,11.99,11.96,11.99,271600.0
2010-01-20 15:00:00,11.99,12.02,11.98,12.01,182600.0,11.99,12.02,11.98,12.01,182600.0
2010-01-20 15:30:00,12.01,12.04,11.99,12.0,525600.0,12.01,12.04,11.99,12.0,525600.0
2010-01-21 09:30:00,11.98,12.08,11.9,12.07,499400.0,11.98,12.08,11.9,12.07,499400.0
2010-01-21 10:00:00,12.05,12.18,11.94,11.95,167800.0,12.05,12.18,11.94,11.95,167800.0
2010-01-21 10:30:00,11.94,12.03,11.88,12.01,110600.0,11.94,12.03,11.88,12.01,110600.0
2010-01-21 11:00:00,12.01,12.01,11.94,11.95,132800.0,12.01,12.01,11.94,11.95,132800.0
2010-01-21 11:30:00,11.96,11.97,11.88,11.91,168200.0,11.96,11.97,11.88,11.91,168200.0
2010-01-21 12:00:00,11.92,12.0,11.86,11.86,87600.0,11.92,12.0,11.86,11.86,87600.0
2010-01-21 12:30:00,11.87,11.88,11.84,11.86,141000.0,11.87,11.88,11.84,11.86,141000.0
2010-01-21 13:00:00,11.87,11.89,11.85,11.87,126200.0,11.87,11.89,11.85,11.87,126200.0
2010-01-21 13:30:00,11.87,11.94,11.85,11.94,65800.0,11.87,11.94,11.85,11.94,65800.0
2010-01-21 14:00:00,11.94,11.95,11.9,11.94,123800.0,11.94,11.95,11.9,11.94,123800.0
2010-01-21 14:30:00,11.94,11.96,11.9,11.96,138800.0,11.94,11.96,11.9,11.96,138800.0
2010-01-21 15:00:00,11.97,11.97,11.9,11.92,128600.0,11.97,11.97,11.9,11.92,128600.0
2010-01-21 15:30:00,11.91,11.93,11.85,11.87,341400.0,11.91,11.93,11.85,11.87,341400.0
2010-01-22 09:30:00,11.88,11.88,11.7,11.85,122200.0,11.88,11.88,11.7,11.85,122200.0
2010-01-22 10:00:00,11.85,11.85,11.75,11.85,166400.0,11.85,11.85,11.75,11.85,166400.0
2010-01-22 10:30:00,11.85,11.85,11.81,11.84,47000.0,11.85,11.85,11.81,11.84,47000.0
2010-01-22 11:00:00,11.84,11.9,11.83,11.89,81600.0,11.84,11.9,11.83,11.89,81600.0
2010-01-22 11:30:00,11.89,11.9,11.83,11.84,57400.0,11.89,11.9,11.83,11.84,57400.0
2010-01-22 12:00:00,11.84,11.84,11.78,11.83,52000.0,11.84,11.84,11.78,11.83,52000.0
2010-01-22 12:30:00,11.83,11.83,11.79,11.81,44400.0,11.83,11.83,11.79,11.81,44400.0
2010-01-22 13:00:00,11.8,11.81,11.75,11.77,51400.0,11.8,11.81,11.75,11.77,51400.0
2010-01-22 13:30:00,11.77,11.78,11.72,11.74,64200.0,11.77,11.78,11.72,11.74,64200.0
2010-01-22 14:00:00,11.74,11.74,11.71,11.72,65200.0,11.74,11.74,11.71,11.72,65200.0
2010-01-22 14:30:00,11.71,11.72,11.65,11.65,81800.0,11.71,11.72,11.65,11.65,81800.0
2010-01-22 15:00:00,11.65,11.69,11.56,11.63,170400.0,11.65,11.69,11.56,11.63,170400.0
2010-01-22 15:30:00,11.63,11.63,11.58,11.62,400800.0,11.63,11.63,11.58,11.62,400800.0
2010-01-25 09:30:00,11.74,11.74,11.6,11.71,79600.0,11.74,11.74,11.6,11.71,79600.0
2010-01-25 10:00:00,11.71,11.81,11.68,11.8,153400.0,11.71,11.81,11.68,11.8,153400.0
2010-01-25 10:30:00,11.8,11.83,11.75,11.8,180200.0,11.8,11.83,11.75,11.8,180200.0
2010-01-25 11:00:00,11.8,11.8,11.68,11.68,97600.0,11.8,11.8,11.68,11.68,97600.0
2010-01-25 11:30:00,11.67,11.75,11.64,11.74,78200.0,11.67,11.75,11.64,11.74,78200.0
2010-01-25 12:00:00,11.74,11.74,11.71,11.72,74400.0,11.74,11.74,11.71,11.72,74400.0
2010-01-25 12:30:00,11.72,11.73,11.71,11.72,40000.0,11.72,11.73,11.71,11.72,40000.0
2010-01-25 13:00:00,11.72,11.73,11.69,11.71,43200.0,11.72,11.73,11.69,11.71,43200.0
2010-01-25 13:30:00,11.71,11.71,11.68,11.7,44600.0,11.71,11.71,11.68,11.7,44600.0
2010-01-25 14:00:00,11.7,11.73,11.7,11.72,54400.0,11.7,11.73,11.7,11.72,54400.0
2010-01-25 14:30:00,11.72,11.74,11.71,11.74,72600.0,11.72,11.74,11.71,11.74,72600.0
2010-01-25 15:00:00,11.74,11.74,11.71,11.71,94200.0,11.74,11.74,11.71,11.71,94200.0
2010-01-25 15:30:00,11.71,11.74,11.7,11.74,328600.0,11.71,11.74,11.7,11.74,328600.0
2010-01-26 09:30:00,11.73,11.84,11.65,11.7,64600.0,11.73,11.84,11.65,11.7,64600.0
2010-01-26 10:00:00,11.71,11.82,11.69,11.79,124200.0,11.71,11.82,11.69,11.79,124200.0
2010-01-26 10:30:00,11.76,11.77,11.72,11.72,77200.0,11.76,11.77,11.72,11.72,77200.0
2010-01-26 11:00:00,11.72,11.75,11.72,11.73,94000.0,11.72,11.75,11.72,11.73,94000.0
2010-01-26 11:30:00,11.72,11.81,11.72,11.79,161600.0,11.72,11.81,11.72,11.79,161600.0
2010-01-26 12:00:00,11.79,11.81,11.78,11.8,87200.0,11.79,11.81,11.78,11.8,87200.0
2010-01-26 12:30:00,11.8,11.87,11.79,11.86,79400.0,11.8,11.87,11.79,11.86,79400.0
2010-01-26 13:00:00,11.86,11.86,11.81,11.82,61600.0,11.86,11.86,11.81,11.82,61600.0
2010-01-26 13:30:00,11.82,11.83,11.8,11.81,76400.0,11.82,11.83,11.8,11.81,76400.0
2010-01-26 14:00:00,11.82,11.82,11.8,11.81,91200.0,11.82,11.82,11.8,11.81,91200.0
2010-01-26 14:30:00,11.81,11.82,11.78,11.81,81000.0,11.81,11.82,11.78,11.81,81000.0
2010-01-26 15:00:00,11.81,11.82,11.76,11.8,172800.0,11.81,11.82,11.76,11.8,172800.0
2010-01-26 15:30:00,11.81,11.81,11.68,11.7,234400.0,11.81,11.81,11.68,11.7,234400.0
2010-01-27 09:30:00,11.65,11.71,11.55,11.7,71400.0,11.65,11.71,11.55,11.7,71400.0
2010-01-27 10:00:00,11.68,11.7,11.63,11.7,70200.0,11.68,11.7,11.63,11.7,70200.0
2010-01-27 10:30:00,11.7,11.72,11.63,11.72,60600.0,11.7,11.72,11.63,11.72,60600.0
2010-01-27 11:00:00,11.72,11.72,11.64,11.67,95800.0,11.72,11.72,11.64,11.67,95800.0
2010-01-27 11:30:00,11.66,11.71,11.63,11.7,100400.0,11.66,11.71,11.63,11.7,100400.0
2010-01-27 12:00:00,11.7,11.73,11.69,11.72,104200.0,11.7,11.73,11.69,11.72,104200.0
2010-01-27 12:30:00,11.72,11.75,11.68,11.69,115400.0,11.72,11.75,11.68,11.69,115400.0
2010-01-27 13:00:00,11.69,11.72,11.68,11.71,191000.0,11.69,11.72,11.68,11.71,191000.0
2010-01-27 13:30:00,11.71,11.74,11.71,11.71,81600.0,11.71,11.74,11.71,11.71,81600.0
2010-01-27 14:00:00,11.71,11.72,11.64,11.68,136400.0,11.71,11.72,11.64,11.68,136400.0
2010-01-27 14:30:00,11.68,11.81,11.64,11.75,235600.0,11.68,11.81,11.64,11.75,235600.0
2010-01-27 15:00:00,11.75,11.77,11.68,11.76,155200.0,11.75,11.77,11.68,11.76,155200.0
2010-01-27 15:30:00,11.76,11.84,11.76,11.8,149000.0,11.76,11.84,11.76,11.8,149000.0
2010-01-28 09:30:00,11.79,11.83,11.64,11.65,35200.0,11.79,11.83,11.64,11.65,35200.0
2010-01-28 10:00:00,11.65,11.65,11.56,11.62,54200.0,11.65,11.65,11.56,11.62,54200.0
2010-01-28 10:30:00,11.61,11.66,11.56,11.57,38400.0,11.61,11.66,11.56,11.57,38400.0
2010-01-28 11:00:00,11.58,11.6,11.49,11.6,128000.0,11.58,11.6,11.49,11.6,128000.0
2010-01-28 11:30:00,11.6,11.6,11.51,11.51,49600.0,11.6,11.6,11.51,11.51,49600.0
2010-01-28 12:00:00,11.51,11.51,11.49,11.5,64000.0,11.51,11.51,11.49,11.5,64000.0
2010-01-28 12:30:00,11.5,11.55,11.49,11.55,36000.0,11.5,11.55,11.49,11.55,36000.0
2010-01-28 13:00:00,11.55,11.56,11.54,11.56,31800.0,11.55,11.56,11.54,11.56,31800.0
2010-01-28 13:30:00,11.56,11.61,11.56,11.59,64800.0,11.56,11.61,11.56,11.59,64800.0
2010-01-28 14:00:00,11.59,11.59,11.52,11.56,138400.0,11.59,11.59,11.52,11.56,138400.0
2010-01-28 14:30:00,11.56,11.57,11.53,11.56,87800.0,11.56,11.57,11.53,11.56,87800.0
2010-01-28 15:00:00,11.57,11.58,11.53,11.55,202400.0,11.57,11.58,11.53,11.55,202400.0
2010-01-28 15:30:00,11.55,11.56,11.49,11.49,220600.0,11.55,11.56,11.49,11.49,220600.0
2010-01-29 09:30:00,11.54,11.64,11.53,11.57,292600.0,11.54,11.64,11.53,11.57,292600.0
2010-01-29 10:00:00,11.57,11.61,11.55,11.58,90600.0,11.57,11.61,11.55,11.58,90600.0
2010-01-29 10:30:00,11.58,11.6,11.54,11.59,75400.0,11.58,11.6,11.54,11.59,75400.0
2010-01-29 11:00:00,11.58,11.6,11.53,11.54,104400.0,11.58,11.6,11.53,11.54,104400.0
2010-01-29 11:30:00,11.54,11.58,11.51,11.51,149800.0,11.54,11.58,11.51,11.51,149800.0
2010-01-29 12:00:00,11.51,11.54,11.5,11.53,49400.0,11.51,11.54,11.5,11.53,49400.0
2010-01-29 12:30:00,11.53,11.56,11.53,11.53,62600.0,11.53,11.56,11.53,11.53,62600.0
2010-01-29 13:00:00,11.53,11.53,11.52,11.53,33400.0,11.53,11.53,11.52,11.53,33400.0
2010-01-29 13:30:00,11.53,11.53,11.49,11.5,167800.0,11.53,11.53,11.49,11.5,167800.0
2010-01-29 14:00:00,11.5,11.53,11.49,11.5,203800.0,11.5,11.53,11.49,11.5,203800.0
2010-01-29 14:30:00,11.5,11.54,11.5,11.51,301000.0,11.5,11.54,11.5,11.51,301000.0
2010-01-29 15:00:00,11.51,11.51,11.44,11.47,339400.0,11.51,11.51,11.44,11.47,339400.0
2010-01-29 15:30:00,11.47,11.51,11.45,11.45,482600.0,11.47,11.51,11.45,11.45,482600.0
2010-02-01 09:30:00,11.52,11.57,11.43,11.53,96200.0,11.52,11.57,11.43,11.53,96200.0
2010-02-01 10:00:00,11.53,11.57,11.47,11.49,114200.0,11.53,11.57,11.47,11.49,114200.0
2010-02-01 10:30:00,11.49,11.5,11.47,11.47,146200.0,11.49,11.5,11.47,11.47,146200.0
2010-02-01 11:00:00,11.48,11.58,11.46,11.56,111600.0,11.48,11.58,11.46,11.56,111600.0
2010-02-01 11:30:00,11.56,11.56,11.49,11.49,52000.0,11.56,11.56,11.49,11.49,52000.0
2010-02-01 12:00:00,11.5,11.53,11.49,11.53,44200.0,11.5,11.53,11.49,11.53,44200.0
2010-02-01 12:30:00,11.53,11.56,11.53,11.56,65800.0,11.53,11.56,11.53,11.56,65800.0
2010-02-01 13:00:00,11.56,11.56,11.52,11.53,61600.0,11.56,11.56,11.52,11.53,61600.0
2010-02-01 13:30:00,11.53,11.54,11.52,11.53,53000.0,11.53,11.54,11.52,11.53,53000.0
2010-02-01 14:00:00,11.54,11.59,11.53,11.58,36600.0,11.54,11.59,11.53,11.58,36600.0
2010-02-01 14:30:00,11.58,11.59,11.58,11.58,41800.0,11.58,11.59,11.58,11.58,41800.0
2010-02-01 15:00:00,11.58,11.59,11.55,11.56,102200.0,11.58,11.59,11.55,11.56,102200.0
2010-02-01 15:30:00,11.56,11.61,11.55,11.61,118400.0,11.56,11.61,11.55,11.61,118400.0
2010-02-02 09:30:00,11.6,11.74,11.48,11.53,80400.0,11.6,11.74,11.48,11.53,80400.0
2010-02-02 10:00:00,11.53,11.62,11.52,11.62,100200.0,11.53,11.62,11.52,11.62,100200.0
2010-02-02 10:30:00,11.62,11.65,11.55,11.58,75800.0,11.62,11.65,11.55,11.58,75800.0
2010-02-02 11:00:00,11.58,11.58,11.5,11.55,92600.0,11.58,11.58,11.5,11.55,92600.0
2010-02-02 11:30:00,11.55,11.63,11.54,11.62,49000.0,11.55,11.63,11.54,11.62,49000.0
2010-02-02 12:00:00,11.62,11.63,11.55,11.63,48800.0,11.62,11.63,11.55,11.63,48800.0
2010-02-02 12:30:00,11.63,11.66,11.63,11.66,24600.0,11.63,11.66,11.63,11.66,24600.0
2010-02-02 13:00:00,11.66,11.67,11.63,11.65,35200.0,11.66,11.67,11.63,11.65,35200.0
2010-02-02 13:30:00,11.65,11.65,11.53,11.53,162600.0,11.65,11.65,11.53,11.53,162600.0
2010-02-02 14:00:00,11.54,11.57,11.5,11.57,128600.0,11.54,11.57,11.5,11.57,128600.0
2010-02-02 14:30:00,11.57,11.57,11.49,11.5,211000.0,11.57,11.57,11.49,11.5,211000.0
2010-02-02 15:00:00,11.5,11.62,11.49,11.58,142600.0,11.5,11.62,11.49,11.58,142600.0
2010-02-02 15:30:00,11.58,11.65,11.56,11.63,340800.0,11.58,11.65,11.56,11.63,340800.0
2010-02-03 09:30:00,11.49,12.14,11.47,12.13,349400.0,11.49,12.14,11.47,12.13,349400.0
2010-02-03 10:00:00,12.13,12.31,12.12,12.3,274200.0,12.13,12.31,12.12,12.3,274200.0
2010-02-03 10:30:00,12.31,12.39,12.19,12.31,319000.0,12.31,12.39,12.19,12.31,319000.0
2010-02-03 11:00:00,12.31,12.47,12.26,12.31,264400.0,12.31,12.47,12.26,12.31,264400.0
2010-02-03 11:30:00,12.31,12.37,12.18,12.19,149200.0,12.31,12.37,12.18,12.19,149200.0
2010-02-03 12:00:00,12.18,12.26,12.16,12.2,199000.0,12.18,12.26,12.16,12.2,199000.0
2010-02-03 12:30:00,12.19,12.24,12.15,12.18,108800.0,12.19,12.24,12.15,12.18,108800.0
2010-02-03 13:00:00,12.18,12.24,12.14,12.21,92000.0,12.18,12.24,12.14,12.21,92000.0
2010-02-03 13:30:00,12.21,12.26,12.2,12.22,95000.0,12.21,12.26,12.2,12.22,95000.0
2010-02-03 14:00:00,12.22,12.22,12.2,12.22,75600.0,12.22,12.22,12.2,12.22,75600.0
2010-02-03 14:30:00,12.22,12.22,12.17,12.21,150200.0,12.22,12.22,12.17,12.21,150200.0
2010-02-03 15:00:00,12.21,12.35,12.2,12.34,349200.0,12.21,12.35,12.2,12.34,349200.0
2010-02-03 15:30:00,12.34,12.35,12.29,12.31,394000.0,12.34,12.35,12.29,12.31,394000.0
2010-02-04 09:30:00,12.17,12.17,11.94,11.94,94600.0,12.17,12.17,11.94,11.94,94600.0
2010-02-04 10:00:00,11.95,12.04,11.93,11.99,105000.0,11.95,12.04,11.93,11.99,105000.0
2010-02-04 10:30:00,11.99,12.01,11.89,11.9,104400.0,11.99,12.01,11.89,11.9,104400.0
2010-02-04 11:00:00,11.89,11.97,11.88,11.97,109400.0,11.89,11.97,11.88,11.97,109400.0
2010-02-04 11:30:00,11.98,11.99,11.93,11.95,593800.0,11.98,11.99,11.93,11.95,593800.0
2010-02-04 12:00:00,11.95,11.96,11.89,11.9,311800.0,11.95,11.96,11.89,11.9,311800.0
2010-02-04 12:30:00,11.9,11.92,11.88,11.91,75800.0,11.9,11.92,11.88,11.91,75800.0
2010-02-04 13:00:00,11.92,11.93,11.91,11.93,60000.0,11.92,11.93,11.91,11.93,60000.0
2010-02-04 13:30:00,11.93,11.96,11.87,11.89,138400.0,11.93,11.96,11.87,11.89,138400.0
2010-02-04 14:00:00,11.9,11.9,11.84,11.86,95000.0,11.9,11.9,11.84,11.86,95000.0
2010-02-04 14:30:00,11.87,11.91,11.86,11.9,67400.0,11.87,11.91,11.86,11.9,67400.0
2010-02-04 15:00:00,11.9,11.9,11.83,11.85,122400.0,11.9,11.9,11.83,11.85,122400.0
2010-02-04 15:30:00,11.85,11.87,11.82,11.82,373600.0,11.85,11.87,11.82,11.82,373600.0
2010-02-05 09:30:00,11.94,11.95,11.65,11.72,168000.0,11.94,11.95,11.65,11.72,168000.0
2010-02-05 10:00:00,11.72,11.81,11.67,11.81,77400.0,11.72,11.81,11.67,11.81,77400.0
2010-02-05 10:30:00,11.81,11.88,11.8,11.86,104200.0,11.81,11.88,11.8,11.86,104200.0
2010-02-05 11:00:00,11.87,11.9,11.8,11.88,66800.0,11.87,11.9,11.8,11.88,66800.0
2010-02-05 11:30:00,11.87,11.93,11.84,11.91,111400.0,11.87,11.93,11.84,11.91,111400.0
2010-02-05 12:00:00,11.91,11.99,11.91,11.96,98400.0,11.91,11.99,11.91,11.96,98400.0
2010-02-05 12:30:00,11.97,12.0,11.91,12.0,114400.0,11.97,12.0,11.91,12.0,114400.0
2010-02-05 13:00:00,12.0,12.01,11.82,11.84,53800.0,12.0,12.01,11.82,11.84,53800.0
2010-02-05 13:30:00,11.83,11.85,11.76,11.77,85200.0,11.83,11.85,11.76,11.77,85200.0
2010-02-05 14:00:00,11.78,11.9,11.77,11.87,104400.0,11.78,11.9,11.77,11.87,104400.0
2010-02-05 14:30:00,11.87,11.9,11.85,11.87,130800.0,11.87,11.9,11.85,11.87,130800.0
2010-02-05 15:00:00,11.87,12.06,11.87,12.0,331200.0,11.87,12.06,11.87,12.0,331200.0
2010-02-05 15:30:00,12.0,12.13,12.0,12.13,422200.0,12.0,12.13,12.0,12.13,422200.0
2010-02-08 09:30:00,12.12,12.12,11.97,12.06,69600.0,12.12,12.12,11.97,12.06,69600.0
2010-02-08 10:00:00,12.06,12.22,12.06,12.21,82200.0,12.06,12.22,12.06,12.21,82200.0
2010-02-08 10:30:00,12.22,12.36,12.22,12.32,239400.0,12.22,12.36,12.22,12.32,239400.0
2010-02-08 11:00:00,12.33,12.39,12.3,12.38,133400.0,12.33,12.39,12.3,12.38,133400.0
2010-02-08 11:30:00,12.38,12.38,12.29,12.29,109400.0,12.38,12.38,12.29,12.29,109400.0
2010-02-08 12:00:00,12.29,12.29,12.24,12.29,76200.0,12.29,12.29,12.24,12.29,76200.0
2010-02-08 12:30:00,12.29,12.29,12.26,12.28,61400.0,12.29,12.29,12.26,12.28,61400.0
2010-02-08 13:00:00,12.28,12.31,12.26,12.29,85000.0,12.28,12.31,12.26,12.29,85000.0
2010-02-08 13:30:00,12.29,12.29,12.23,12.27,108400.0,12.29,12.29,12.23,12.27,108400.0
2010-02-08 14:00:00,12.27,12.3,12.27,12.29,92000.0,12.27,12.3,12.27,12.29,92000.0
2010-02-08 14:30:00,12.29,12.31,12.25,12.26,138600.0,12.29,12.31,12.25,12.26,138600.0
2010-02-08 15:00:00,12.27,12.28,12.23,12.26,214800.0,12.27,12.28,12.23,12.26,214800.0
2010-02-08 15:30:00,12.25,12.28,12.22,12.25,529200.0,12.25,12.28,12.22,12.25,529200.0
2010-02-09 09:30:00,12.34,12.4,12.18,12.34,87000.0,12.34,12.4,12.18,12.34,87000.0
2010-02-09 10:00:00,12.34,12.38,12.29,12.37,134800.0,12.34,12.38,12.29,12.37,134800.0
2010-02-09 10:30:00,12.37,12.38,12.27,12.27,66400.0,12.37,12.38,12.27,12.27,66400.0
2010-02-09 11:00:00,12.27,12.3,12.24,12.27,64200.0,12.27,12.3,12.24,12.27,64200.0
2010-02-09 11:30:00,12.27,12.4,12.25,12.36,60000.0,12.27,12.4,12.25,12.36,60000.0
2010-02-09 12:00:00,12.36,12.47,12.34,12.4,62800.0,12.36,12.47,12.34,12.4,62800.0
2010-02-09 12:30:00,12.4,12.45,12.33,12.43,61000.0,12.4,12.45,12.33,12.43,61000.0
2010-02-09 13:00:00,12.43,12.46,12.4,12.44,46800.0,12.43,12.46,12.4,12.44,46800.0
2010-02-09 13:30:00,12.44,12.47,12.42,12.43,48200.0,12.44,12.47,12.42,12.43,48200.0
2010-02-09 14:00:00,12.43,12.44,12.4,12.42,75000.0,12.43,12.44,12.4,12.42,75000.0
2010-02-09 14:30:00,12.42,12.44,12.38,12.4,135000.0,12.42,12.44,12.38,12.4,135000.0
2010-02-09 15:00:00,12.4,12.42,12.39,12.41,139200.0,12.4,12.42,12.39,12.41,139200.0
2010-02-09 15:30:00,12.41,12.42,12.35,12.35,473800.0,12.41,12.42,12.35,12.35,473800.0
2010-02-10 09:30:00,12.33,12.42,12.22,12.3,215600.0,12.33,12.42,12.22,12.3,215600.0
2010-02-10 10:00:00,12.29,12.3,12.14,12.16,78000.0,12.29,12.3,12.14,12.16,78000.0
2010-02-10 10:30:00,12.16,12.23,12.12,12.2,81600.0,12.16,12.23,12.12,12.2,81600.0
2010-02-10 11:00:00,12.19,12.24,12.18,12.24,51200.0,12.19,12.24,12.18,12.24,51200.0
2010-02-10 11:30:00,12.24,12.26,12.23,12.23,56800.0,12.24,12.26,12.23,12.23,56800.0
2010-02-10 12:00:00,12.22,12.33,12.22,12.33,96200.0,12.22,12.33,12.22,12.33,96200.0
2010-02-10 12:30:00,12.34,12.39,12.33,12.38,57800.0,12.34,12.39,12.33,12.38,57800.0
2010-02-10 13:00:00,12.38,12.44,12.38,12.4,297800.0,12.38,12.44,12.38,12.4,297800.0
2010-02-10 13:30:00,12.4,12.4,12.34,12.37,53400.0,12.4,12.4,12.34,12.37,53400.0
2010-02-10 14:00:00,12.37,12.38,12.34,12.34,38000.0,12.37,12.38,12.34,12.34,38000.0
2010-02-10 14:30:00,12.33,12.36,12.33,12.35,81800.0,12.33,12.36,12.33,12.35,81800.0
2010-02-10 15:00:00,12.35,12.38,12.35,12.38,77200.0,12.35,12.38,12.35,12.38,77200.0
2010-02-10 15:30:00,12.38,12.38,12.33,12.35,210600.0,12.38,12.38,12.33,12.35,210600.0
2010-02-11 09:30:00,12.33,12.33,12.22,12.25,55600.0,12.33,12.33,12.22,12.25,55600.0
2010-02-11 10:00:00,12.24,12.33,12.21,12.33,58400.0,12.24,12.33,12.21,12.33,58400.0
2010-02-11 10:30:00,12.33,12.33,12.26,12.28,112600.0,12.33,12.33,12.26,12.28,112600.0
2010-02-11 11:00:00,12.27,12.4,12.27,12.39,68400.0,12.27,12.4,12.27,12.39,68400.0
2010-02-11 11:30:00,12.4,12.47,12.38,12.46,92400.0,12.4,12.47,12.38,12.46,92400.0
2010-02-11 12:00:00,12.46,12.49,12.44,12.45,144000.0,12.46,12.49,12.44,12.45,144000.0
2010-02-11 12:30:00,12.45,12.47,12.42,12.47,73200.0,12.45,12.47,12.42,12.47,73200.0
2010-02-11 13:00:00,12.47,12.54,12.47,12.5,64400.0,12.47,12.54,12.47,12.5,64400.0
2010-02-11 13:30:00,12.5,12.52,12.48,12.5,231000.0,12.5,12.52,12.48,12.5,231000.0
2010-02-11 14:00:00,12.5,12.53,12.49,12.53,143200.0,12.5,12.53,12.49,12.53,143200.0
2010-02-11 14:30:00,12.53,12.53,12.5,12.51,80400.0,12.53,12.53,12.5,12.51,80400.0
2010-02-11 15:00:00,12.51,12.53,12.5,12.51,141000.0,12.51,12.53,12.5,12.51,141000.0
2010-02-11 15:30:00,12.51,12.53,12.49,12.53,222200.0,12.51,12.53,12.49,12.53,222200.0
2010-02-12 09:30:00,12.41,12.43,12.35,12.38,128400.0,12.41,12.43,12.35,12.38,128400.0
2010-02-12 10:00:00,12.36,12.49,12.32,12.47,147800.0,12.36,12.49,12.32,12.47,147800.0
2010-02-12 10:30:00,12.47,12.51,12.45,12.49,74800.0,12.47,12.51,12.45,12.49,74800.0
2010-02-12 11:00:00,12.48,12.48,12.41,12.47,154200.0,12.48,12.48,12.41,12.47,154200.0
2010-02-12 11:30:00,12.47,12.51,12.43,12.49,65600.0,12.47,12.51,12.43,12.49,65600.0
2010-02-12 12:00:00,12.49,12.57,12.48,12.53,185600.0,12.49,12.57,12.48,12.53,185600.0
2010-02-12 12:30:00,12.54,12.55,12.49,12.5,34200.0,12.54,12.55,12.49,12.5,34200.0
2010-02-12 13:00:00,12.49,12.51,12.46,12.49,70600.0,12.49,12.51,12.46,12.49,70600.0
2010-02-12 13:30:00,12.49,12.49,12.45,12.47,35400.0,12.49,12.49,12.45,12.47,35400.0
2010-02-12 14:00:00,12.47,12.51,12.47,12.49,179200.0,12.47,12.51,12.47,12.49,179200.0
2010-02-12 14:30:00,12.49,12.51,12.45,12.49,224400.0,12.49,12.51,12.45,12.49,224400.0
2010-02-12 15:00:00,12.49,12.51,12.47,12.49,268600.0,12.49,12.51,12.47,12.49,268600.0
2010-02-12 15:30:00,12.49,12.56,12.49,12.56,467800.0,12.49,12.56,12.49,12.56,467800.0
2010-02-16 09:30:00,12.58,12.58,12.35,12.36,187800.0,12.58,12.58,12.35,12.36,187800.0
2010-02-16 10:00:00,12.36,12.47,12.31,12.45,153000.0,12.36,12.47,12.31,12.45,153000.0
2010-02-16 10:30:00,12.45,12.46,12.42,12.42,100000.0,12.45,12.46,12.42,12.42,100000.0
2010-02-16 11:00:00,12.42,12.42,12.36,12.37,122400.0,12.42,12.42,12.36,12.37,122400.0
2010-02-16 11:30:00,12.37,12.4,12.37,12.38,117000.0,12.37,12.4,12.37,12.38,117000.0
2010-02-16 12:00:00,12.38,12.4,12.38,12.39,94000.0,12.38,12.4,12.38,12.39,94000.0
2010-02-16 12:30:00,12.38,12.4,12.38,12.38,125400.0,12.38,12.4,12.38,12.38,125400.0
2010-02-16 13:00:00,12.38,12.4,12.37,12.37,89600.0,12.38,12.4,12.37,12.37,89600.0
2010-02-16 13:30:00,12.37,12.4,12.36,12.4,34200.0,12.37,12.4,12.36,12.4,34200.0
2010-02-16 14:00:00,12.4,12.45,12.4,12.43,52400.0,12.4,12.45,12.4,12.43,52400.0
2010-02-16 14:30:00,12.43,12.44,12.42,12.43,101800.0,12.43,12.44,12.42,12.43,101800.0
2010-02-16 15:00:00,12.43,12.48,12.42,12.48,115200.0,12.43,12.48,12.42,12.48,115200.0
2010-02-16 15:30:00,12.47,12.56,12.47,12.56,164000.0,12.47,12.56,12.47,12.56,164000.0
2010-02-17 09:30:00,12.6,12.71,12.56,12.71,91000.0,12.6,12.71,12.56,12.71,91000.0
2010-02-17 10:00:00,12.71,12.75,12.7,12.75,101800.0,12.71,12.75,12.7,12.75,101800.0
2010-02-17 10:30:00,12.74,12.76,12.74,12.75,70000.0,12.74,12.76,12.74,12.75,70000.0
2010-02-17 11:00:00,12.75,12.76,12.72,12.72,86200.0,12.75,12.76,12.72,12.72,86200.0
2010-02-17 11:30:00,12.72,12.74,12.72,12.72,59600.0,12.72,12.74,12.72,12.72,59600.0
2010-02-17 12:00:00,12.72,12.76,12.72,12.75,54400.0,12.72,12.76,12.72,12.75,54400.0
2010-02-17 12:30:00,12.76,12.85,12.75,12.84,150600.0,12.76,12.85,12.75,12.84,150600.0
2010-02-17 13:00:00,12.84,12.89,12.84,12.88,111600.0,12.84,12.89,12.84,12.88,111600.0
2010-02-17 13:30:00,12.88,12.88,12.84,12.84,40000.0,12.88,12.88,12.84,12.84,40000.0
2010-02-17 14:00:00,12.84,12.84,12.8,12.8,82000.0,12.84,12.84,12.8,12.8,82000.0
2010-02-17 14:30:00,12.8,12.82,12.79,12.81,58000.0,12.8,12.82,12.79,12.81,58000.0
2010-02-17 15:00:00,12.81,12.81,12.79,12.8,90800.0,12.81,12.81,12.79,12.8,90800.0
2010-02-17 15:30:00,12.79,12.83,12.78,12.8,288800.0,12.79,12.83,12.78,12.8,288800.0
2010-02-18 09:30:00,12.81,12.87,12.72,12.86,77200.0,12.81,12.87,12.72,12.86,77200.0
2010-02-18 10:00:00,12.87,12.92,12.83,12.87,70000.0,12.87,12.92,12.83,12.87,70000.0
2010-02-18 10:30:00,12.87,12.93,12.84,12.92,68200.0,12.87,12.93,12.84,12.92,68200.0
2010-02-18 11:00:00,12.92,12.93,12.9,12.9,45200.0,12.92,12.93,12.9,12.9,45200.0
2010-02-18 11:30:00,12.9,12.92,12.88,12.9,63000.0,12.9,12.92,12.88,12.9,63000.0
2010-02-18 12:00:00,12.9,12.96,12.9,12.94,90800.0,12.9,12.96,12.9,12.94,90800.0
2010-02-18 12:30:00,12.94,12.95,12.92,12.95,57400.0,12.94,12.95,12.92,12.95,57400.0
2010-02-18 13:00:00,12.95,12.97,12.94,12.95,95200.0,12.95,12.97,12.94,12.95,95200.0
2010-02-18 13:30:00,12.95,13.01,12.95,13.0,126600.0,12.95,13.01,12.95,13.0,126600.0
2010-02-18 14:00:00,13.0,13.03,12.99,13.02,85200.0,13.0,13.03,12.99,13.02,85200.0
2010-02-18 14:30:00,13.03,13.06,13.02,13.06,123800.0,13.03,13.06,13.02,13.06,123800.0
2010-02-18 15:00:00,13.06,13.06,13.01,13.01,154000.0,13.06,13.06,13.01,13.01,154000.0
2010-02-18 15:30:00,13.01,13.04,13.0,13.04,324200.0,13.01,13.04,13.0,13.04,324200.0
2010-02-19 09:30:00,13.01,13.14,12.9,13.09,112200.0,13.01,13.14,12.9,13.09,112200.0
2010-02-19 10:00:00,13.08,13.19,13.06,13.15,167200.0,13.08,13.19,13.06,13.15,167200.0
2010-02-19 10:30:00,13.15,13.2,13.11,13.2,140800.0,13.15,13.2,13.11,13.2,140800.0
2010-02-19 11:00:00,13.19,13.28,13.19,13.27,155400.0,13.19,13.28,13.19,13.27,155400.0
2010-02-19 11:30:00,13.27,13.31,13.26,13.31,180400.0,13.27,13.31,13.26,13.31,180400.0
2010-02-19 12:00:00,13.31,13.34,13.31,13.33,91400.0,13.31,13.34,13.31,13.33,91400.0
2010-02-19 12:30:00,13.33,13.38,13.32,13.38,97400.0,13.33,13.38,13.32,13.38,97400.0
2010-02-19 13:00:00,13.38,13.39,13.35,13.35,104000.0,13.38,13.39,13.35,13.35,104000.0
2010-02-19 13:30:00,13.35,13.36,13.34,13.34,83000.0,13.35,13.36,13.34,13.34,83000.0
2010-02-19 14:00:00,13.34,13.37,13.34,13.37,88600.0,13.34,13.37,13.34,13.37,88600.0
2010-02-19 14:30:00,13.37,13.37,13.34,13.34,94400.0,13.37,13.37,13.34,13.34,94400.0
2010-02-19 15:00:00,13.34,13.34,13.24,13.24,239200.0,13.34,13.34,13.24,13.24,239200.0
2010-02-19 15:30:00,13.24,13.26,13.19,13.23,397000.0,13.24,13.26,13.19,13.23,397000.0
2010-02-22 09:30:00,13.25,13.35,13.19,13.28,111200.0,13.25,13.35,13.19,13.28,111200.0
2010-02-22 10:00:00,13.28,13.4,13.2,13.39,145400.0,13.28,13.4,13.2,13.39,145400.0
2010-02-22 10:30:00,13.39,13.4,13.36,13.36,106400.0,13.39,13.4,13.36,13.36,106400.0
2010-02-22 11:00:00,13.36,13.42,13.35,13.42,165600.0,13.36,13.42,13.35,13.42,165600.0
2010-02-22 11:30:00,13.42,13.45,13.4,13.43,130600.0,13.42,13.45,13.4,13.43,130600.0
2010-02-22 12:00:00,13.43,13.45,13.41,13.41,69400.0,13.43,13.45,13.41,13.41,69400.0
2010-02-22 12:30:00,13.41,13.45,13.41,13.45,76000.0,13.41,13.45,13.41,13.45,76000.0
2010-02-22 13:00:00,13.45,13.47,13.44,13.45,94800.0,13.45,13.47,13.44,13.45,94800.0
2010-02-22 13:30:00,13.45,13.46,13.42,13.46,79800.0,13.45,13.46,13.42,13.46,79800.0
2010-02-22 14:00:00,13.46,13.5,13.46,13.49,116800.0,13.46,13.5,13.46,13.49,116800.0
2010-02-22 14:30:00,13.49,13.54,13.49,13.53,174200.0,13.49,13.54,13.49,13.53,174200.0
2010-02-22 15:00:00,13.53,13.58,13.52,13.58,444600.0,13.53,13.58,13.52,13.58,444600.0
2010-02-22 15:30:00,13.58,13.61,13.56,13.6,415600.0,13.58,13.61,13.56,13.6,415600.0
2010-02-23 09:30:00,13.51,13.6,13.47,13.51,96400.0,13.51,13.6,13.47,13.51,96400.0
2010-02-23 10:00:00,13.5,13.5,13.24,13.24,241600.0,13.5,13.5,13.24,13.24,241600.0
2010-02-23 10:30:00,13.24,13.31,13.24,13.27,236200.0,13.24,13.31,13.24,13.27,236200.0
2010-02-23 11:00:00,13.27,13.29,13.2,13.21,188200.0,13.27,13.29,13.2,13.21,188200.0
2010-02-23 11:30:00,13.21,13.24,13.2,13.22,91200.0,13.21,13.24,13.2,13.22,91200.0
2010-02-23 12:00:00,13.21,13.26,13.21,13.21,101800.0,13.21,13.26,13.21,13.21,101800.0
2010-02-23 12:30:00,13.22,13.22,13.16,13.17,78600.0,13.22,13.22,13.16,13.17,78600.0
2010-02-23 13:00:00,13.17,13.26,13.17,13.26,72400.0,13.17,13.26,13.17,13.26,72400.0
2010-02-23 13:30:00,13.26,13.31,13.24,13.31,73200.0,13.26,13.31,13.24,13.31,73200.0
2010-02-23 14:00:00,13.31,13.34,13.28,13.34,83800.0,13.31,13.34,13.28,13.34,83800.0
2010-02-23 14:30:00,13.33,13.35,13.31,13.31,104000.0,13.33,13.35,13.31,13.31,104000.0
2010-02-23 15:00:00,13.31,13.32,13.29,13.3,111200.0,13.31,13.32,13.29,13.3,111200.0
2010-02-23 15:30:00,13.3,13.31,13.27,13.28,373000.0,13.3,13.31,13.27,13.28,373000.0
2010-02-24 09:30:00,13.35,13.45,13.34,13.4,42400.0,13.35,13.45,13.34,13.4,42400.0
2010-02-24 10:00:00,13.4,13.42,13.32,13.37,31800.0,13.4,13.42,13.32,13.37,31800.0
2010-02-24 10:30:00,13.37,13.49,13.36,13.42,44800.0,13.37,13.49,13.36,13.42,44800.0
2010-02-24 11:00:00,13.43,13.45,13.38,13.42,54800.0,13.43,13.45,13.38,13.42,54800.0
2010-02-24 11:30:00,13.42,13.49,13.41,13.47,54000.0,13.42,13.49,13.41,13.47,54000.0
2010-02-24 12:00:00,13.47,13.49,13.45,13.47,50400.0,13.47,13.49,13.45,13.47,50400.0
2010-02-24 12:30:00,13.47,13.47,13.44,13.47,31400.0,13.47,13.47,13.44,13.47,31400.0
2010-02-24 13:00:00,13.47,13.56,13.47,13.53,144800.0,13.47,13.56,13.47,13.53,144800.0
2010-02-24 13:30:00,13.53,13.54,13.5,13.53,42000.0,13.53,13.54,13.5,13.53,42000.0
2010-02-24 14:00:00,13.53,13.53,13.51,13.52,54800.0,13.53,13.53,13.51,13.52,54800.0
2010-02-24 14:30:00,13.52,13.54,13.49,13.5,113600.0,13.52,13.54,13.49,13.5,113600.0
2010-02-24 15:00:00,13.5,13.54,13.5,13.53,110800.0,13.5,13.54,13.5,13.53,110800.0
2010-02-24 15:30:00,13.53,13.56,13.52,13.55,143400.0,13.53,13.56,13.52,13.55,143400.0
2010-02-25 09:30:00,13.35,13.37,13.24,13.3,33400.0,13.35,13.37,13.24,13.3,33400.0
2010-02-25 10:00:00,13.3,13.46,13.28,13.46,96600.0,13.3,13.46,13.28,13.46,96600.0
2010-02-25 10:30:00,13.46,13.47,13.38,13.38,56000.0,13.46,13.47,13.38,13.38,56000.0
2010-02-25 11:00:00,13.38,13.4,13.34,13.35,45000.0,13.38,13.4,13.34,13.35,45000.0
2010-02-25 11:30:00,13.36,13.41,13.36,13.37,51800.0,13.36,13.41,13.36,13.37,51800.0
2010-02-25 12:00:00,13.37,13.4,13.36,13.38,23200.0,13.37,13.4,13.36,13.38,23200.0
2010-02-25 12:30:00,13.38,13.44,13.38,13.4,73200.0,13.38,13.44,13.38,13.4,73200.0
2010-02-25 13:00:00,13.4,13.49,13.39,13.47,108000.0,13.4,13.49,13.39,13.47,108000.0
2010-02-25 13:30:00,13.46,13.54,13.42,13.53,102600.0,13.46,13.54,13.42,13.53,102600.0
2010-02-25 14:00:00,13.54,13.56,13.49,13.49,143000.0,13.54,13.56,13.49,13.49,143000.0
2010-02-25 14:30:00,13.49,13.53,13.47,13.47,120800.0,13.49,13.53,13.47,13.47,120800.0
2010-02-25 15:00:00,13.47,13.54,13.45,13.52,239600.0,13.47,13.54,13.45,13.52,239600.0
2010-02-25 15:30:00,13.52,13.55,13.48,13.49,353400.0,13.52,13.55,13.48,13.49,353400.0
2010-02-26 09:30:00,13.5,13.5,13.38,13.42,38000.0,13.5,13.5,13.38,13.42,38000.0
2010-02-26 10:00:00,13.41,13.51,13.35,13.51,27600.0,13.41,13.51,13.35,13.51,27600.0
2010-02-26 10:30:00,13.51,13.56,13.42,13.43,68800.0,13.51,13.56,13.42,13.43,68800.0
2010-02-26 11:00:00,13.43,13.44,13.38,13.4,78800.0,13.43,13.44,13.38,13.4,78800.0
2010-02-26 11:30:00,13.4,13.44,13.37,13.38,132200.0,13.4,13.44,13.37,13.38,132200.0
2010-02-26 12:00:00,13.38,13.4,13.38,13.4,65000.0,13.38,13.4,13.38,13.4,65000.0
2010-02-26 12:30:00,13.4,13.43,13.37,13.39,105400.0,13.4,13.43,13.37,13.39,105400.0
2010-02-26 13:00:00,13.38,13.43,13.38,13.4,78600.0,13.38,13.43,13.38,13.4,78600.0
2010-02-26 13:30:00,13.4,13.44,13.38,13.43,128000.0,13.4,13.44,13.38,13.43,128000.0
2010-02-26 14:00:00,13.42,13.47,13.4,13.46,93800.0,13.42,13.47,13.4,13.46,93800.0
2010-02-26 14:30:00,13.46,13.5,13.46,13.47,78800.0,13.46,13.5,13.46,13.47,78800.0
2010-02-26 15:00:00,13.48,13.49,13.44,13.47,78800.0,13.48,13.49,13.44,13.47,78800.0
2010-02-26 15:30:00,13.47,13.47,13.42,13.45,250000.0,13.47,13.47,13.42,13.45,250000.0
2010-03-01 09:30:00,13.45,13.76,13.41,13.74,145400.0,13.45,13.76,13.41,13.74,145400.0
2010-03-01 10:00:00,13.74,13.87,13.71,13.79,93400.0,13.74,13.87,13.71,13.79,93400.0
2010-03-01 10:30:00,13.79,13.82,13.77,13.82,48600.0,13.79,13.82,13.77,13.82,48600.0
2010-03-01 11:00:00,13.81,13.83,13.72,13.72,89800.0,13.81,13.83,13.72,13.72,89800.0
2010-03-01 11:30:00,13.73,13.79,13.72,13.78,59000.0,13.73,13.79,13.72,13.78,59000.0
2010-03-01 12:00:00,13.78,13.78,13.72,13.74,67600.0,13.78,13.78,13.72,13.74,67600.0
2010-03-01 12:30:00,13.74,13.77,13.7,13.71,44800.0,13.74,13.77,13.7,13.71,44800.0
2010-03-01 13:00:00,13.7,13.74,13.69,13.74,27400.0,13.7,13.74,13.69,13.74,27400.0
2010-03-01 13:30:00,13.74,13.78,13.73,13.76,38400.0,13.74,13.78,13.73,13.76,38400.0
2010-03-01 14:00:00,13.76,13.78,13.74,13.77,38600.0,13.76,13.78,13.74,13.77,38600.0
2010-03-01 14:30:00,13.77,13.78,13.71,13.71,103600.0,13.77,13.78,13.71,13.71,103600.0
2010-03-01 15:00:00,13.72,13.72,13.68,13.7,128800.0,13.72,13.72,13.68,13.7,128800.0
2010-03-01 15:30:00,13.71,13.72,13.67,13.7,337600.0,13.71,13.72,13.67,13.7,337600.0
2010-03-02 09:30:00,13.71,13.83,13.62,13.79,57800.0,13.71,13.83,13.62,13.79,57800.0
2010-03-02 10:00:00,13.79,13.79,13.73,13.78,32000.0,13.79,13.79,13.73,13.78,32000.0
2010-03-02 10:30:00,13.78,13.82,13.77,13.78,56800.0,13.78,13.82,13.77,13.78,56800.0
2010-03-02 11:00:00,13.78,13.79,13.74,13.78,56400.0,13.78,13.79,13.74,13.78,56400.0
2010-03-02 11:30:00,13.78,13.79,13.76,13.78,46600.0,13.78,13.79,13.76,13.78,46600.0
2010-03-02 12:00:00,13.78,13.78,13.72,13.72,65600.0,13.78,13.78,13.72,13.72,65600.0
2010-03-02 12:30:00,13.72,13.77,13.72,13.77,33000.0,13.72,13.77,13.72,13.77,33000.0
2010-03-02 13:00:00,13.77,13.78,13.72,13.74,50000.0,13.77,13.78,13.72,13.74,50000.0
2010-03-02 13:30:00,13.74,13.79,13.74,13.78,77400.0,13.74,13.79,13.74,13.78,77400.0
2010-03-02 14:00:00,13.78,13.79,13.71,13.72,63200.0,13.78,13.79,13.71,13.72,63200.0
2010-03-02 14:30:00,13.72,13.72,13.7,13.71,54200.0,13.72,13.72,13.7,13.71,54200.0
2010-03-02 15:00:00,13.71,13.76,13.71,13.72,60600.0,13.71,13.76,13.71,13.72,60600.0
2010-03-02 15:30:00,13.72,13.76,13.7,13.76,195600.0,13.72,13.76,13.7,13.76,195600.0
2010-03-03 09:30:00,13.81,13.93,13.74,13.9,48000.0,13.81,13.93,13.74,13.9,48000.0
2010-03-03 10:00:00,13.9,13.95,13.8,13.82,76200.0,13.9,13.95,13.8,13.82,76200.0
2010-03-03 10:30:00,13.82,13.86,13.81,13.85,30400.0,13.82,13.86,13.81,13.85,30400.0
2010-03-03 11:00:00,13.86,13.93,13.85,13.9,103200.0,13.86,13.93,13.85,13.9,103200.0
2010-03-03 11:30:00,13.9,13.94,13.89,13.92,84800.0,13.9,13.94,13.89,13.92,84800.0
2010-03-03 12:00:00,13.93,13.93,13.88,13.88,50000.0,13.93,13.93,13.88,13.88,50000.0
2010-03-03 12:30:00,13.88,13.9,13.85,13.86,35200.0,13.88,13.9,13.85,13.86,35200.0
2010-03-03 13:00:00,13.86,13.88,13.84,13.87,52800.0,13.86,13.88,13.84,13.87,52800.0
2010-03-03 13:30:00,13.87,13.89,13.84,13.85,106000.0,13.87,13.89,13.84,13.85,106000.0
2010-03-03 14:00:00,13.85,13.86,13.78,13.8,95200.0,13.85,13.86,13.78,13.8,95200.0
2010-03-03 14:30:00,13.8,13.81,13.72,13.76,98200.0,13.8,13.81,13.72,13.76,98200.0
2010-03-03 15:00:00,13.76,13.79,13.74,13.77,51400.0,13.76,13.79,13.74,13.77,51400.0
2010-03-03 15:30:00,13.77,13.8,13.77,13.8,81000.0,13.77,13.8,13.77,13.8,81000.0
2010-03-04 09:30:00,13.76,13.86,13.76,13.79,64400.0,13.76,13.86,13.76,13.79,64400.0
2010-03-04 10:00:00,13.8,13.8,13.71,13.74,62200.0,13.8,13.8,13.71,13.74,62200.0
2010-03-04 10:30:00,13.74,13.74,13.66,13.7,43600.0,13.74,13.74,13.66,13.7,43600.0
2010-03-04 11:00:00,13.7,13.71,13.67,13.67,71200.0,13.7,13.71,13.67,13.67,71200.0
2010-03-04 11:30:00,13.67,13.68,13.65,13.67,40200.0,13.67,13.68,13.65,13.67,40200.0
2010-03-04 12:00:00,13.67,13.68,13.66,13.67,39200.0,13.67,13.68,13.66,13.67,39200.0
2010-03-04 12:30:00,13.67,13.67,13.65,13.67,42000.0,13.67,13.67,13.65,13.67,42000.0
2010-03-04 13:00:00,13.67,13.68,13.67,13.67,30200.0,13.67,13.68,13.67,13.67,30200.0
2010-03-04 13:30:00,13.67,13.68,13.67,13.67,29200.0,13.67,13.68,13.67,13.67,29200.0
2010-03-04 14:00:00,13.67,13.71,13.67,13.71,85200.0,13.67,13.71,13.67,13.71,85200.0
2010-03-04 14:30:00,13.7,13.72,13.7,13.7,65000.0,13.7,13.72,13.7,13.7,65000.0
2010-03-04 15:00:00,13.7,13.72,13.7,13.72,55000.0,13.7,13.72,13.7,13.72,55000.0
2010-03-04 15:30:00,13.72,13.72,13.69,13.7,264200.0,13.72,13.72,13.69,13.7,264200.0
2010-03-05 09:30:00,13.73,13.84,13.65,13.81,70000.0,13.73,13.84,13.65,13.81,70000.0
2010-03-05 10:00:00,13.81,13.83,13.73,13.74,270200.0,13.81,13.83,13.73,13.74,270200.0
2010-03-05 10:30:00,13.74,13.76,13.72,13.74,126600.0,13.74,13.76,13.72,13.74,126600.0
2010-03-05 11:00:00,13.74,13.74,13.69,13.69,117400.0,13.74,13.74,13.69,13.69,117400.0
2010-03-05 11:30:00,13.7,13.7,13.65,13.66,124000.0,13.7,13.7,13.65,13.66,124000.0
2010-03-05 12:00:00,13.65,13.66,13.6,13.61,173000.0,13.65,13.66,13.6,13.61,173000.0
2010-03-05 12:30:00,13.61,13.62,13.56,13.57,224600.0,13.61,13.62,13.56,13.57,224600.0
2010-03-05 13:00:00,13.57,13.6,13.53,13.6,443800.0,13.57,13.6,13.53,13.6,443800.0
2010-03-05 13:30:00,13.6,13.63,13.58,13.58,166200.0,13.6,13.63,13.58,13.58,166200.0
2010-03-05 14:00:00,13.58,13.61,13.56,13.58,178200.0,13.58,13.61,13.56,13.58,178200.0
2010-03-05 14:30:00,13.58,13.62,13.58,13.62,114800.0,13.58,13.62,13.58,13.62,114800.0
2010-03-05 15:00:00,13.62,13.63,13.57,13.59,269800.0,13.62,13.63,13.57,13.59,269800.0
2010-03-05 15:30:00,13.58,13.62,13.58,13.59,438000.0,13.58,13.62,13.58,13.59,438000.0
2010-03-08 09:30:00,13.7,13.7,13.51,13.61,94200.0,13.7,13.7,13.51,13.61,94200.0
2010-03-08 10:00:00,13.61,13.68,13.61,13.64,126000.0,13.61,13.68,13.61,13.64,126000.0
2010-03-08 10:30:00,13.64,13.67,13.63,13.63,198600.0,13.64,13.67,13.63,13.63,198600.0
2010-03-08 11:00:00,13.63,13.65,13.59,13.59,94000.0,13.63,13.65,13.59,13.59,94000.0
2010-03-08 11:30:00,13.59,13.63,13.57,13.62,32400.0,13.59,13.63,13.57,13.62,32400.0
2010-03-08 12:00:00,13.62,13.63,13.6,13.61,82200.0,13.62,13.63,13.6,13.61,82200.0
2010-03-08 12:30:00,13.6,13.6,13.55,13.58,72800.0,13.6,13.6,13.55,13.58,72800.0
2010-03-08 13:00:00,13.58,13.6,13.56,13.56,91000.0,13.58,13.6,13.56,13.56,91000.0
2010-03-08 13:30:00,13.57,13.58,13.53,13.53,129600.0,13.57,13.58,13.53,13.53,129600.0
2010-03-08 14:00:00,13.53,13.55,13.49,13.5,96600.0,13.53,13.55,13.49,13.5,96600.0
2010-03-08 14:30:00,13.5,13.54,13.49,13.54,63600.0,13.5,13.54,13.49,13.54,63600.0
2010-03-08 15:00:00,13.54,13.54,13.47,13.47,168400.0,13.54,13.54,13.47,13.47,168400.0
2010-03-08 15:30:00,13.47,13.51,13.47,13.47,335200.0,13.47,13.51,13.47,13.47,335200.0
2010-03-09 09:30:00,13.38,13.54,13.26,13.53,219400.0,13.38,13.54,13.26,13.53,219400.0
2010-03-09 10:00:00,13.53,13.55,13.5,13.52,187400.0,13.53,13.55,13.5,13.52,187400.0
2010-03-09 10:30:00,13.53,13.53,13.49,13.51,59400.0,13.53,13.53,13.49,13.51,59400.0
2010-03-09 11:00:00,13.51,13.53,13.49,13.52,102600.0,13.51,13.53,13.49,13.52,102600.0
2010-03-09 11:30:00,13.52,13.53,13.47,13.52,139800.0,13.52,13.53,13.47,13.52,139800.0
2010-03-09 12:00:00,13.52,13.55,13.51,13.53,139400.0,13.52,13.55,13.51,13.53,139400.0
2010-03-09 12:30:00,13.53,13.56,13.52,13.54,193200.0,13.53,13.56,13.52,13.54,193200.0
2010-03-09 13:00:00,13.54,13.55,13.52,13.53,78400.0,13.54,13.55,13.52,13.53,78400.0
2010-03-09 13:30:00,13.53,13.54,13.49,13.51,71800.0,13.53,13.54,13.49,13.51,71800.0
2010-03-09 14:00:00,13.5,13.54,13.49,13.52,95400.0,13.5,13.54,13.49,13.52,95400.0
2010-03-09 14:30:00,13.52,13.53,13.45,13.45,98000.0,13.52,13.53,13.45,13.45,98000.0
2010-03-09 15:00:00,13.45,13.46,13.4,13.44,185600.0,13.45,13.46,13.4,13.44,185600.0
2010-03-09 15:30:00,13.44,13.51,13.43,13.51,486000.0,13.44,13.51,13.43,13.51,486000.0
2010-03-10 09:30:00,13.46,13.51,13.39,13.49,58400.0,13.46,13.51,13.39,13.49,58400.0
2010-03-10 10:00:00,13.49,13.51,13.44,13.47,113400.0,13.49,13.51,13.44,13.47,113400.0
2010-03-10 10:30:00,13.48,13.52,13.46,13.47,124600.0,13.48,13.52,13.46,13.47,124600.0
2010-03-10 11:00:00,13.48,13.51,13.47,13.49,102600.0,13.48,13.51,13.47,13.49,102600.0
2010-03-10 11:30:00,13.5,13.5,13.44,13.47,103000.0,13.5,13.5,13.44,13.47,103000.0
2010-03-10 12:00:00,13.47,13.49,13.42,13.42,100800.0,13.47,13.49,13.42,13.42,100800.0
2010-03-10 12:30:00,13.43,13.5,13.41,13.5,74800.0,13.43,13.5,13.41,13.5,74800.0
2010-03-10 13:00:00,13.49,13.52,13.49,13.5,85000.0,13.49,13.52,13.49,13.5,85000.0
2010-03-10 13:30:00,13.49,13.54,13.49,13.51,83200.0,13.49,13.54,13.49,13.51,83200.0
2010-03-10 14:00:00,13.5,13.54,13.5,13.51,113200.0,13.5,13.54,13.5,13.51,113200.0
2010-03-10 14:30:00,13.5,13.51,13.47,13.47,99200.0,13.5,13.51,13.47,13.47,99200.0
2010-03-10 15:00:00,13.47,13.53,13.47,13.51,130200.0,13.47,13.53,13.47,13.51,130200.0
2010-03-10 15:30:00,13.51,13.54,13.48,13.54,254400.0,13.51,13.54,13.48,13.54,254400.0
2010-03-11 09:30:00,13.43,13.51,13.35,13.4,52600.0,13.43,13.51,13.35,13.4,52600.0
2010-03-11 10:00:00,13.4,13.5,13.4,13.47,43000.0,13.4,13.5,13.4,13.47,43000.0
2010-03-11 10:30:00,13.46,13.5,13.43,13.47,69000.0,13.46,13.5,13.43,13.47,69000.0
2010-03-11 11:00:00,13.48,13.48,13.4,13.41,99200.0,13.48,13.48,13.4,13.41,99200.0
2010-03-11 11:30:00,13.41,13.42,13.38,13.38,43400.0,13.41,13.42,13.38,13.38,43400.0
2010-03-11 12:00:00,13.38,13.38,13.37,13.38,34200.0,13.38,13.38,13.37,13.38,34200.0
2010-03-11 12:30:00,13.38,13.39,13.37,13.39,35000.0,13.38,13.39,13.37,13.39,35000.0
2010-03-11 13:00:00,13.39,13.42,13.38,13.41,30000.0,13.39,13.42,13.38,13.41,30000.0
2010-03-11 13:30:00,13.4,13.41,13.36,13.36,45200.0,13.4,13.41,13.36,13.36,45200.0
2010-03-11 14:00:00,13.37,13.4,13.37,13.38,34600.0,13.37,13.4,13.37,13.38,34600.0
2010-03-11 14:30:00,13.38,13.4,13.38,13.4,32400.0,13.38,13.4,13.38,13.4,32400.0
2010-03-11 15:00:00,13.39,13.44,13.39,13.43,59400.0,13.39,13.44,13.39,13.43,59400.0
2010-03-11 15:30:00,13.43,13.46,13.43,13.45,94800.0,13.43,13.46,13.43,13.45,94800.0
2010-03-12 09:30:00,13.54,13.54,13.31,13.36,59400.0,13.54,13.54,13.31,13.36,59400.0
2010-03-12 10:00:00,13.36,13.36,13.28,13.31,56200.0,13.36,13.36,13.28,13.31,56200.0
2010-03-12 10:30:00,13.31,13.37,13.29,13.36,66800.0,13.31,13.37,13.29,13.36,66800.0
2010-03-12 11:00:00,13.36,13.42,13.35,13.42,64600.0,13.36,13.42,13.35,13.42,64600.0
2010-03-12 11:30:00,13.42,13.47,13.42,13.47,50600.0,13.42,13.47,13.42,13.47,50600.0
2010-03-12 12:00:00,13.47,13.47,13.46,13.46,34600.0,13.47,13.47,13.46,13.46,34600.0
2010-03-12 12:30:00,13.46,13.47,13.44,13.47,33600.0,13.46,13.47,13.44,13.47,33600.0
2010-03-12 13:00:00,13.46,13.49,13.46,13.49,36200.0,13.46,13.49,13.46,13.49,36200.0
2010-03-12 13:30:00,13.49,13.52,13.49,13.52,44400.0,13.49,13.52,13.49,13.52,44400.0
2010-03-12 14:00:00,13.51,13.53,13.5,13.51,23600.0,13.51,13.53,13.5,13.51,23600.0
2010-03-12 14:30:00,13.5,13.51,13.49,13.49,49200.0,13.5,13.51,13.49,13.49,49200.0
2010-03-12 15:00:00,13.5,13.51,13.46,13.47,67800.0,13.5,13.51,13.46,13.47,67800.0
2010-03-12 15:30:00,13.47,13.54,13.47,13.54,152400.0,13.47,13.54,13.47,13.54,152400.0
2010-03-15 09:30:00,13.48,13.55,13.4,13.46,136800.0,13.48,13.55,13.4,13.46,136800.0
2010-03-15 10:00:00,13.45,13.52,13.44,13.49,34000.0,13.45,13.52,13.44,13.49,34000.0
2010-03-15 10:30:00,13.5,13.51,13.47,13.51,28800.0,13.5,13.51,13.47,13.51,28800.0
2010-03-15 11:00:00,13.52,13.53,13.47,13.49,58200.0,13.52,13.53,13.47,13.49,58200.0
2010-03-15 11:30:00,13.47,13.5,13.45,13.48,71800.0,13.47,13.5,13.45,13.48,71800.0
2010-03-15 12:00:00,13.47,13.49,13.44,13.47,29200.0,13.47,13.49,13.44,13.47,29200.0
2010-03-15 12:30:00,13.46,13.51,13.46,13.5,18000.0,13.46,13.51,13.46,13.5,18000.0
2010-03-15 13:00:00,13.49,13.5,13.49,13.5,30200.0,13.49,13.5,13.49,13.5,30200.0
2010-03-15 13:30:00,13.5,13.51,13.49,13.49,29800.0,13.5,13.51,13.49,13.49,29800.0
2010-03-15 14:00:00,13.49,13.51,13.48,13.49,39000.0,13.49,13.51,13.48,13.49,39000.0
2010-03-15 14:30:00,13.49,13.54,13.49,13.52,71000.0,13.49,13.54,13.49,13.52,71000.0
2010-03-15 15:00:00,13.52,13.54,13.51,13.54,84400.0,13.52,13.54,13.51,13.54,84400.0
2010-03-15 15:30:00,13.54,13.59,13.53,13.55,264000.0,13.54,13.59,13.53,13.55,264000.0
2010-03-16 09:30:00,13.56,13.56,13.44,13.51,18800.0,13.56,13.56,13.44,13.51,18800.0
2010-03-16 10:00:00,13.53,13.54,13.47,13.54,19000.0,13.53,13.54,13.47,13.54,19000.0
2010-03-16 10:30:00,13.54,13.63,13.54,13.63,31000.0,13.54,13.63,13.54,13.63,31000.0
2010-03-16 11:00:00,13.63,13.65,13.61,13.63,33000.0,13.63,13.65,13.61,13.63,33000.0
2010-03-16 11:30:00,13.63,13.66,13.63,13.64,35600.0,13.63,13.66,13.63,13.64,35600.0
2010-03-16 12:00:00,13.63,13.65,13.63,13.63,20600.0,13.63,13.65,13.63,13.63,20600.0
2010-03-16 12:30:00,13.63,13.63,13.61,13.61,19400.0,13.63,13.63,13.61,13.61,19400.0
2010-03-16 13:00:00,13.61,13.61,13.58,13.58,26200.0,13.61,13.61,13.58,13.58,26200.0
2010-03-16 13:30:00,13.58,13.58,13.56,13.57,88000.0,13.58,13.58,13.56,13.57,88000.0
2010-03-16 14:00:00,13.57,13.6,13.52,13.6,59200.0,13.57,13.6,13.52,13.6,59200.0
2010-03-16 14:30:00,13.6,13.6,13.52,13.55,133800.0,13.6,13.6,13.52,13.55,133800.0
2010-03-16 15:00:00,13.55,13.56,13.54,13.55,60000.0,13.55,13.56,13.54,13.55,60000.0
2010-03-16 15:30:00,13.55,13.56,13.54,13.56,67600.0,13.55,13.56,13.54,13.56,67600.0
2010-03-17 09:30:00,13.56,13.72,13.45,13.72,51400.0,13.56,13.72,13.45,13.72,51400.0
2010-03-17 10:00:00,13.74,13.77,13.7,13.71,37400.0,13.74,13.77,13.7,13.71,37400.0
2010-03-17 10:30:00,13.72,13.74,13.68,13.72,39000.0,13.72,13.74,13.68,13.72,39000.0
2010-03-17 11:00:00,13.72,13.84,13.72,13.83,55800.0,13.72,13.84,13.72,13.83,55800.0
2010-03-17 11:30:00,13.83,13.84,13.79,13.83,49400.0,13.83,13.84,13.79,13.83,49400.0
2010-03-17 12:00:00,13.83,13.86,13.83,13.86,34600.0,13.83,13.86,13.83,13.86,34600.0
2010-03-17 12:30:00,13.86,13.94,13.86,13.94,68000.0,13.86,13.94,13.86,13.94,68000.0
2010-03-17 13:00:00,13.94,13.96,13.92,13.96,73400.0,13.94,13.96,13.92,13.96,73400.0
2010-03-17 13:30:00,13.96,13.99,13.92,13.94,75400.0,13.96,13.99,13.92,13.94,75400.0
2010-03-17 14:00:00,13.93,13.97,13.92,13.96,50800.0,13.93,13.97,13.92,13.96,50800.0
2010-03-17 14:30:00,13.96,13.96,13.9,13.91,71400.0,13.96,13.96,13.9,13.91,71400.0
2010-03-17 15:00:00,13.91,13.93,13.89,13.92,123200.0,13.91,13.93,13.89,13.92,123200.0
2010-03-17 15:30:00,13.91,13.93,13.89,13.93,217800.0,13.91,13.93,13.89,13.93,217800.0
2010-03-18 09:30:00,13.91,13.92,13.81,13.88,27800.0,13.91,13.92,13.81,13.88,27800.0
2010-03-18 10:00:00,13.89,13.9,13.87,13.87,44400.0,13.89,13.9,13.87,13.87,44400.0
2010-03-18 10:30:00,13.86,13.94,13.84,13.94,45000.0,13.86,13.94,13.84,13.94,45000.0
2010-03-18 11:00:00,13.94,13.99,13.92,13.99,46400.0,13.94,13.99,13.92,13.99,46400.0
2010-03-18 11:30:00,13.99,13.99,13.99,13.99,81400.0,13.99,13.99,13.99,13.99,81400.0
2010-03-18 12:00:00,13.99,13.99,13.94,13.95,42600.0,13.99,13.99,13.94,13.95,42600.0
2010-03-18 12:30:00,13.95,13.96,13.92,13.94,29200.0,13.95,13.96,13.92,13.94,29200.0
2010-03-18 13:00:00,13.93,13.95,13.93,13.94,16400.0,13.93,13.95,13.93,13.94,16400.0
2010-03-18 13:30:00,13.94,13.96,13.94,13.95,32400.0,13.94,13.96,13.94,13.95,32400.0
2010-03-18 14:00:00,13.95,13.97,13.95,13.97,53000.0,13.95,13.97,13.95,13.97,53000.0
2010-03-18 14:30:00,13.97,13.99,13.95,13.97,130800.0,13.97,13.99,13.95,13.97,130800.0
2010-03-18 15:00:00,13.97,13.99,13.97,13.98,60000.0,13.97,13.99,13.97,13.98,60000.0
2010-03-18 15:30:00,13.97,13.99,13.97,13.98,116000.0,13.97,13.99,13.97,13.98,116000.0
2010-03-19 09:30:00,13.99,14.46,13.95,14.35,736400.0,13.99,14.46,13.95,14.35,736400.0
2010-03-19 10:00:00,14.35,14.37,14.22,14.31,177600.0,14.35,14.37,14.22,14.31,177600.0
2010-03-19 10:30:00,14.32,14.52,14.25,14.49,246400.0,14.32,14.52,14.25,14.49,246400.0
2010-03-19 11:00:00,14.49,14.55,14.44,14.46,307400.0,14.49,14.55,14.44,14.46,307400.0
2010-03-19 11:30:00,14.46,14.46,14.33,14.33,112400.0,14.46,14.46,14.33,14.33,112400.0
2010-03-19 12:00:00,14.33,14.37,14.29,14.34,117200.0,14.33,14.37,14.29,14.34,117200.0
2010-03-19 12:30:00,14.34,14.35,14.27,14.3,83800.0,14.34,14.35,14.27,14.3,83800.0
2010-03-19 13:00:00,14.3,14.31,14.27,14.28,64400.0,14.3,14.31,14.27,14.28,64400.0
2010-03-19 13:30:00,14.28,14.28,14.2,14.21,142400.0,14.28,14.28,14.2,14.21,142400.0
2010-03-19 14:00:00,14.22,14.22,14.19,14.21,66400.0,14.22,14.22,14.19,14.21,66400.0
2010-03-19 14:30:00,14.22,14.25,14.2,14.22,104400.0,14.22,14.25,14.2,14.22,104400.0
2010-03-19 15:00:00,14.23,14.24,14.19,14.2,142600.0,14.23,14.24,14.19,14.2,142600.0
2010-03-19 15:30:00,14.2,14.2,14.12,14.12,385400.0,14.2,14.2,14.12,14.12,385400.0
2010-03-22 09:30:00,14.05,14.22,13.99,14.19,73000.0,14.05,14.22,13.99,14.19,73000.0
2010-03-22 10:00:00,14.18,14.2,14.08,14.18,71000.0,14.18,14.2,14.08,14.18,71000.0
2010-03-22 10:30:00,14.19,14.32,14.19,14.31,141000.0,14.19,14.32,14.19,14.31,141000.0
2010-03-22 11:00:00,14.31,14.36,14.23,14.24,109800.0,14.31,14.36,14.23,14.24,109800.0
2010-03-22 11:30:00,14.24,14.24,14.15,14.17,59800.0,14.24,14.24,14.15,14.17,59800.0
2010-03-22 12:00:00,14.18,14.18,14.13,14.16,44200.0,14.18,14.18,14.13,14.16,44200.0
2010-03-22 12:30:00,14.16,14.2,14.16,14.2,34400.0,14.16,14.2,14.16,14.2,34400.0
2010-03-22 13:00:00,14.2,14.23,14.19,14.19,44200.0,14.2,14.23,14.19,14.19,44200.0
2010-03-22 13:30:00,14.19,14.21,14.18,14.18,31600.0,14.19,14.21,14.18,14.18,31600.0
2010-03-22 14:00:00,14.18,14.2,14.16,14.19,63400.0,14.18,14.2,14.16,14.19,63400.0
2010-03-22 14:30:00,14.19,14.22,14.18,14.18,44400.0,14.19,14.22,14.18,14.18,44400.0
2010-03-22 15:00:00,14.19,14.21,14.18,14.18,76200.0,14.19,14.21,14.18,14.18,76200.0
2010-03-22 15:30:00,14.18,14.23,14.17,14.2,293800.0,14.18,14.23,14.17,14.2,293800.0
2010-03-23 09:30:00,14.3,14.35,14.24,14.33,59400.0,14.3,14.35,14.24,14.33,59400.0
2010-03-23 10:00:00,14.32,14.34,14.25,14.3,63000.0,14.32,14.34,14.25,14.3,63000.0
2010-03-23 10:30:00,14.3,14.34,14.3,14.34,67000.0,14.3,14.34,14.3,14.34,67000.0
2010-03-23 11:00:00,14.33,14.36,14.31,14.35,139400.0,14.33,14.36,14.31,14.35,139400.0
2010-03-23 11:30:00,14.35,14.43,14.34,14.43,77000.0,14.35,14.43,14.34,14.43,77000.0
2010-03-23 12:00:00,14.43,14.45,14.4,14.43,82200.0,14.43,14.45,14.4,14.43,82200.0
2010-03-23 12:30:00,14.44,14.44,14.39,14.4,49400.0,14.44,14.44,14.39,14.4,49400.0
2010-03-23 13:00:00,14.4,14.47,14.4,14.46,98800.0,14.4,14.47,14.4,14.46,98800.0
2010-03-23 13:30:00,14.46,14.46,14.42,14.42,67400.0,14.46,14.46,14.42,14.42,67400.0
2010-03-23 14:00:00,14.42,14.45,14.42,14.44,65200.0,14.42,14.45,14.42,14.44,65200.0
2010-03-23 14:30:00,14.44,14.49,14.43,14.47,166000.0,14.44,14.49,14.43,14.47,166000.0
2010-03-23 15:00:00,14.47,14.61,14.46,14.6,213600.0,14.47,14.61,14.46,14.6,213600.0
2010-03-23 15:30:00,14.6,14.6,14.52,14.54,239200.0,14.6,14.6,14.52,14.54,239200.0
2010-03-24 09:30:00,14.44,14.59,14.32,14.34,46400.0,14.44,14.59,14.32,14.34,46400.0
2010-03-24 10:00:00,14.33,14.4,14.31,14.34,54200.0,14.33,14.4,14.31,14.34,54200.0
2010-03-24 10:30:00,14.35,14.35,14.23,14.24,108800.0,14.35,14.35,14.23,14.24,108800.0
2010-03-24 11:00:00,14.24,14.26,14.2,14.25,71200.0,14.24,14.26,14.2,14.25,71200.0
2010-03-24 11:30:00,14.25,14.27,14.21,14.22,121600.0,14.25,14.27,14.21,14.22,121600.0
2010-03-24 12:00:00,14.23,14.31,14.19,14.29,129000.0,14.23,14.31,14.19,14.29,129000.0
2010-03-24 12:30:00,14.29,14.31,14.28,14.29,76400.0,14.29,14.31,14.28,14.29,76400.0
2010-03-24 13:00:00,14.29,14.34,14.28,14.34,95200.0,14.29,14.34,14.28,14.34,95200.0
2010-03-24 13:30:00,14.34,14.38,14.31,14.37,64600.0,14.34,14.38,14.31,14.37,64600.0
2010-03-24 14:00:00,14.38,14.38,14.33,14.37,76200.0,14.38,14.38,14.33,14.37,76200.0
2010-03-24 14:30:00,14.37,14.37,14.32,14.35,69800.0,14.37,14.37,14.32,14.35,69800.0
2010-03-24 15:00:00,14.34,14.35,14.28,14.31,84000.0,14.34,14.35,14.28,14.31,84000.0
2010-03-24 15:30:00,14.32,14.35,14.3,14.3,91000.0,14.32,14.35,14.3,14.3,91000.0
2010-03-25 09:30:00,14.38,14.43,14.24,14.31,99400.0,14.38,14.43,14.24,14.31,99400.0
2010-03-25 10:00:00,14.33,14.33,14.21,14.22,75200.0,14.33,14.33,14.21,14.22,75200.0
2010-03-25 10:30:00,14.21,14.24,14.19,14.22,118000.0,14.21,14.24,14.19,14.22,118000.0
2010-03-25 11:00:00,14.22,14.24,14.21,14.23,190600.0,14.22,14.24,14.21,14.23,190600.0
2010-03-25 11:30:00,14.24,14.32,14.24,14.3,118800.0,14.24,14.32,14.24,14.3,118800.0
2010-03-25 12:00:00,14.3,14.35,14.3,14.35,55800.0,14.3,14.35,14.3,14.35,55800.0
2010-03-25 12:30:00,14.35,14.39,14.34,14.38,40400.0,14.35,14.39,14.34,14.38,40400.0
2010-03-25 13:00:00,14.37,14.42,14.36,14.37,46200.0,14.37,14.42,14.36,14.37,46200.0
2010-03-25 13:30:00,14.36,14.37,14.29,14.29,30200.0,14.36,14.37,14.29,14.29,30200.0
2010-03-25 14:00:00,14.29,14.31,14.22,14.22,37200.0,14.29,14.31,14.22,14.22,37200.0
2010-03-25 14:30:00,14.22,14.26,14.22,14.25,93800.0,14.22,14.26,14.22,14.25,93800.0
2010-03-25 15:00:00,14.26,14.29,14.23,14.24,99600.0,14.26,14.29,14.23,14.24,99600.0
2010-03-25 15:30:00,14.22,14.23,14.07,14.07,280200.0,14.22,14.23,14.07,14.07,280200.0
2010-03-26 09:30:00,14.16,14.24,14.1,14.21,63200.0,14.16,14.24,14.1,14.21,63200.0
2010-03-26 10:00:00,14.22,14.28,14.21,14.22,76800.0,14.22,14.28,14.21,14.22,76800.0
2010-03-26 10:30:00,14.24,14.28,14.22,14.24,48400.0,14.24,14.28,14.22,14.24,48400.0
2010-03-26 11:00:00,14.24,14.26,14.2,14.2,80200.0,14.24,14.26,14.2,14.2,80200.0
2010-03-26 11:30:00,14.2,14.21,14.17,14.19,76400.0,14.2,14.21,14.17,14.19,76400.0
2010-03-26 12:00:00,14.19,14.21,14.13,14.13,33000.0,14.19,14.21,14.13,14.13,33000.0
2010-03-26 12:30:00,14.13,14.13,14.05,14.06,76600.0,14.13,14.13,14.05,14.06,76600.0
2010-03-26 13:00:00,14.05,14.06,14.0,14.05,69600.0,14.05,14.06,14.0,14.05,69600.0
2010-03-26 13:30:00,14.05,14.08,14.03,14.05,44000.0,14.05,14.08,14.03,14.05,44000.0
2010-03-26 14:00:00,14.05,14.13,14.02,14.12,62800.0,14.05,14.13,14.02,14.12,62800.0
2010-03-26 14:30:00,14.12,14.12,14.08,14.1,50000.0,14.12,14.12,14.08,14.1,50000.0
2010-03-26 15:00:00,14.1,14.11,14.09,14.1,59000.0,14.1,14.11,14.09,14.1,59000.0
2010-03-26 15:30:00,14.1,14.13,14.09,14.11,201600.0,14.1,14.13,14.09,14.11,201600.0
2010-03-29 09:30:00,14.12,14.2,13.99,14.09,98000.0,14.12,14.2,13.99,14.09,98000.0
2010-03-29 10:00:00,14.09,14.18,14.06,14.12,62400.0,14.09,14.18,14.06,14.12,62400.0
2010-03-29 10:30:00,14.12,14.24,14.11,14.24,69000.0,14.12,14.24,14.11,14.24,69000.0
2010-03-29 11:00:00,14.25,14.32,14.24,14.31,63200.0,14.25,14.32,14.24,14.31,63200.0
2010-03-29 11:30:00,14.3,14.31,14.27,14.31,45200.0,14.3,14.31,14.27,14.31,45200.0
2010-03-29 12:00:00,14.31,14.33,14.3,14.33,93400.0,14.31,14.33,14.3,14.33,93400.0
2010-03-29 12:30:00,14.33,14.35,14.31,14.31,49400.0,14.33,14.35,14.31,14.31,49400.0
2010-03-29 13:00:00,14.31,14.33,14.27,14.28,45400.0,14.31,14.33,14.27,14.28,45400.0
2010-03-29 13:30:00,14.28,14.28,14.24,14.27,109800.0,14.28,14.28,14.24,14.27,109800.0
2010-03-29 14:00:00,14.27,14.31,14.26,14.28,97200.0,14.27,14.31,14.26,14.28,97200.0
2010-03-29 14:30:00,14.29,14.31,14.26,14.31,102600.0,14.29,14.31,14.26,14.31,102600.0
2010-03-29 15:00:00,14.31,14.39,14.31,14.38,91000.0,14.31,14.39,14.31,14.38,91000.0
2010-03-29 15:30:00,14.38,14.42,14.37,14.42,349200.0,14.38,14.42,14.37,14.42,349200.0
2010-03-30 09:30:00,14.38,14.49,14.32,14.49,49800.0,14.38,14.49,14.32,14.49,49800.0
2010-03-30 10:00:00,14.47,14.49,14.35,14.4,232400.0,14.47,14.49,14.35,14.4,232400.0
2010-03-30 10:30:00,14.42,14.46,14.4,14.45,91800.0,14.42,14.46,14.4,14.45,91800.0
2010-03-30 11:00:00,14.44,14.45,14.27,14.29,30400.0,14.44,14.45,14.27,14.29,30400.0
2010-03-30 11:30:00,14.29,14.36,14.29,14.34,31000.0,14.29,14.36,14.29,14.34,31000.0
2010-03-30 12:00:00,14.34,14.36,14.32,14.34,33200.0,14.34,14.36,14.32,14.34,33200.0
2010-03-30 12:30:00,14.34,14.38,14.34,14.38,16800.0,14.34,14.38,14.34,14.38,16800.0
2010-03-30 13:00:00,14.38,14.38,14.34,14.35,40200.0,14.38,14.38,14.34,14.35,40200.0
2010-03-30 13:30:00,14.35,14.36,14.34,14.35,27200.0,14.35,14.36,14.34,14.35,27200.0
2010-03-30 14:00:00,14.35,14.38,14.35,14.38,33800.0,14.35,14.38,14.35,14.38,33800.0
2010-03-30 14:30:00,14.39,14.43,14.38,14.4,46200.0,14.39,14.43,14.38,14.4,46200.0
2010-03-30 15:00:00,14.41,14.42,14.39,14.4,60600.0,14.41,14.42,14.39,14.4,60600.0
2010-03-30 15:30:00,14.4,14.44,14.38,14.38,162000.0,14.4,14.44,14.38,14.38,162000.0
2010-03-31 09:30:00,14.31,14.46,14.3,14.34,51800.0,14.31,14.46,14.3,14.34,51800.0
2010-03-31 10:00:00,14.35,14.39,14.31,14.38,47200.0,14.35,14.39,14.31,14.38,47200.0
2010-03-31 10:30:00,14.36,14.37,14.34,14.36,49800.0,14.36,14.37,14.34,14.36,49800.0
2010-03-31 11:00:00,14.35,14.36,14.31,14.31,84000.0,14.35,14.36,14.31,14.31,84000.0
2010-03-31 11:30:00,14.31,14.36,14.31,14.36,22600.0,14.31,14.36,14.31,14.36,22600.0
2010-03-31 12:00:00,14.36,14.37,14.34,14.34,75600.0,14.36,14.37,14.34,14.34,75600.0
2010-03-31 12:30:00,14.34,14.35,14.3,14.31,51400.0,14.34,14.35,14.3,14.31,51400.0
2010-03-31 13:00:00,14.31,14.33,14.3,14.31,94800.0,14.31,14.33,14.3,14.31,94800.0
2010-03-31 13:30:00,14.31,14.39,14.31,14.39,82000.0,14.31,14.39,14.31,14.39,82000.0
2010-03-31 14:00:00,14.38,14.45,14.38,14.44,61400.0,14.38,14.45,14.38,14.44,61400.0
2010-03-31 14:30:00,14.45,14.46,14.39,14.41,67600.0,14.45,14.46,14.39,14.41,67600.0
2010-03-31 15:00:00,14.41,14.45,14.4,14.44,165600.0,14.41,14.45,14.4,14.44,165600.0
2010-03-31 15:30:00,14.45,14.45,14.33,14.37,416000.0,14.45,14.45,14.33,14.37,416000.0
2010-04-01 09:30:00,14.38,14.44,14.26,14.4,114400.0,14.38,14.44,14.26,14.4,114400.0
2010-04-01 10:00:00,14.4,14.43,14.36,14.37,37200.0,14.4,14.43,14.36,14.37,37200.0
2010-04-01 10:30:00,14.37,14.4,14.32,14.33,49400.0,14.37,14.4,14.32,14.33,49400.0
2010-04-01 11:00:00,14.32,14.33,14.21,14.24,60800.0,14.32,14.33,14.21,14.24,60800.0
2010-04-01 11:30:00,14.24,14.3,14.24,14.29,11600.0,14.24,14.3,14.24,14.29,11600.0
2010-04-01 12:00:00,14.29,14.29,14.24,14.24,40800.0,14.29,14.29,14.24,14.24,40800.0
2010-04-01 12:30:00,14.24,14.28,14.24,14.26,19600.0,14.24,14.28,14.24,14.26,19600.0
2010-04-01 13:00:00,14.26,14.27,14.24,14.26,35000.0,14.26,14.27,14.24,14.26,35000.0
2010-04-01 13:30:00,14.26,14.3,14.2,14.23,58200.0,14.26,14.3,14.2,14.23,58200.0
2010-04-01 14:00:00,14.22,14.25,14.2,14.21,43000.0,14.22,14.25,14.2,14.21,43000.0
2010-04-01 14:30:00,14.22,14.24,14.16,14.21,76000.0,14.22,14.24,14.16,14.21,76000.0
2010-04-01 15:00:00,14.22,14.24,14.2,14.22,83800.0,14.22,14.24,14.2,14.22,83800.0
2010-04-01 15:30:00,14.22,14.29,14.21,14.28,108800.0,14.22,14.29,14.21,14.28,108800.0
2010-04-05 09:30:00,14.26,14.46,14.26,14.42,39800.0,14.26,14.46,14.26,14.42,39800.0
2010-04-05 10:00:00,14.42,14.49,14.41,14.49,9200.0,14.42,14.49,14.41,14.49,9200.0
2010-04-05 10:30:00,14.47,14.49,14.47,14.47,14400.0,14.47,14.49,14.47,14.47,14400.0
2010-04-05 11:00:00,14.47,14.47,14.46,14.46,11000.0,14.47,14.47,14.46,14.46,11000.0
2010-04-05 11:30:00,14.46,14.46,14.43,14.43,19400.0,14.46,14.46,14.43,14.43,19400.0
2010-04-05 12:00:00,14.43,14.43,14.42,14.43,23400.0,14.43,14.43,14.42,14.43,23400.0
2010-04-05 12:30:00,14.43,14.43,14.42,14.42,30600.0,14.43,14.43,14.42,14.42,30600.0
2010-04-05 13:00:00,14.42,14.42,14.35,14.42,71000.0,14.42,14.42,14.35,14.42,71000.0
2010-04-05 13:30:00,14.43,14.43,14.4,14.41,11800.0,14.43,14.43,14.4,14.41,11800.0
2010-04-05 14:00:00,14.41,14.45,14.4,14.43,48400.0,14.41,14.45,14.4,14.43,48400.0
2010-04-05 14:30:00,14.44,14.44,14.4,14.43,37000.0,14.44,14.44,14.4,14.43,37000.0
2010-04-05 15:00:00,14.42,14.45,14.42,14.42,32200.0,14.42,14.45,14.42,14.42,32200.0
2010-04-05 15:30:00,14.41,14.47,14.4,14.47,110200.0,14.41,14.47,14.4,14.47,110200.0
2010-04-06 09:30:00,14.36,14.49,14.36,14.43,36600.0,14.36,14.49,14.36,14.43,36600.0
2010-04-06 10:00:00,14.43,14.48,14.42,14.45,34000.0,14.43,14.48,14.42,14.45,34000.0
2010-04-06 10:30:00,14.46,14.47,14.42,14.44,17000.0,14.46,14.47,14.42,14.44,17000.0
2010-04-06 11:00:00,14.43,14.44,14.42,14.43,8800.0,14.43,14.44,14.42,14.43,8800.0
2010-04-06 11:30:00,14.43,14.45,14.41,14.42,44600.0,14.43,14.45,14.41,14.42,44600.0
2010-04-06 12:00:00,14.42,14.42,14.37,14.38,129000.0,14.42,14.42,14.37,14.38,129000.0
2010-04-06 12:30:00,14.38,14.4,14.37,14.38,60000.0,14.38,14.4,14.37,14.38,60000.0
2010-04-06 13:00:00,14.38,14.42,14.38,14.42,39600.0,14.38,14.42,14.38,14.42,39600.0
2010-04-06 13:30:00,14.42,14.46,14.42,14.43,25400.0,14.42,14.46,14.42,14.43,25400.0
2010-04-06 14:00:00,14.44,14.45,14.43,14.45,60600.0,14.44,14.45,14.43,14.45,60600.0
2010-04-06 14:30:00,14.45,14.49,14.45,14.49,47200.0,14.45,14.49,14.45,14.49,47200.0
2010-04-06 15:00:00,14.49,14.49,14.43,14.45,69000.0,14.49,14.49,14.43,14.45,69000.0
2010-04-06 15:30:00,14.45,14.5,14.45,14.49,127200.0,14.45,14.5,14.45,14.49,127200.0
2010-04-07 09:30:00,13.82,14.09,13.67,13.81,620400.0,13.82,14.09,13.67,13.81,620400.0
2010-04-07 10:00:00,13.81,13.96,13.77,13.85,350600.0,13.81,13.96,13.77,13.85,350600.0
2010-04-07 10:30:00,13.85,13.92,13.84,13.84,131600.0,13.85,13.92,13.84,13.84,131600.0
2010-04-07 11:00:00,13.84,13.91,13.79,13.91,104200.0,13.84,13.91,13.79,13.91,104200.0
2010-04-07 11:30:00,13.9,13.94,13.87,13.93,138400.0,13.9,13.94,13.87,13.93,138400.0
2010-04-07 12:00:00,13.93,13.94,13.92,13.94,173600.0,13.93,13.94,13.92,13.94,173600.0
2010-04-07 12:30:00,13.94,14.02,13.94,14.01,128600.0,13.94,14.02,13.94,14.01,128600.0
2010-04-07 13:00:00,14.02,14.11,14.02,14.08,117600.0,14.02,14.11,14.02,14.08,117600.0
2010-04-07 13:30:00,14.08,14.1,14.05,14.06,105800.0,14.08,14.1,14.05,14.06,105800.0
2010-04-07 14:00:00,14.06,14.09,14.06,14.08,142000.0,14.06,14.09,14.06,14.08,142000.0
2010-04-07 14:30:00,14.08,14.14,14.07,14.14,162200.0,14.08,14.14,14.07,14.14,162200.0
2010-04-07 15:00:00,14.13,14.13,14.1,14.13,178000.0,14.13,14.13,14.1,14.13,178000.0
2010-04-07 15:30:00,14.13,14.31,14.12,14.31,795400.0,14.13,14.31,14.12,14.31,795400.0
2010-04-08 09:30:00,14.2,14.3,14.06,14.06,96600.0,14.2,14.3,14.06,14.06,96600.0
2010-04-08 10:00:00,14.06,14.22,14.06,14.22,98400.0,14.06,14.22,14.06,14.22,98400.0
2010-04-08 10:30:00,14.21,14.27,14.19,14.24,62200.0,14.21,14.27,14.19,14.24,62200.0
2010-04-08 11:00:00,14.24,14.3,14.24,14.29,94400.0,14.24,14.3,14.24,14.29,94400.0
2010-04-08 11:30:00,14.29,14.3,14.2,14.21,148200.0,14.29,14.3,14.2,14.21,148200.0
2010-04-08 12:00:00,14.22,14.25,14.18,14.23,81200.0,14.22,14.25,14.18,14.23,81200.0
2010-04-08 12:30:00,14.23,14.25,14.21,14.24,62600.0,14.23,14.25,14.21,14.24,62600.0
2010-04-08 13:00:00,14.25,14.25,14.24,14.25,89800.0,14.25,14.25,14.24,14.25,89800.0
2010-04-08 13:30:00,14.25,14.31,14.24,14.28,92000.0,14.25,14.31,14.24,14.28,92000.0
2010-04-08 14:00:00,14.28,14.34,14.28,14.34,59200.0,14.28,14.34,14.28,14.34,59200.0
2010-04-08 14:30:00,14.34,14.38,14.33,14.37,68600.0,14.34,14.38,14.33,14.37,68600.0
2010-04-08 15:00:00,14.37,14.38,14.34,14.38,108800.0,14.37,14.38,14.34,14.38,108800.0
2010-04-08 15:30:00,14.37,14.38,14.33,14.37,203200.0,14.37,14.38,14.33,14.37,203200.0
2010-04-09 09:30:00,14.38,14.38,14.24,14.27,33200.0,14.38,14.38,14.24,14.27,33200.0
2010-04-09 10:00:00,14.28,14.31,14.26,14.29,47800.0,14.28,14.31,14.26,14.29,47800.0
2010-04-09 10:30:00,14.29,14.39,14.29,14.38,58000.0,14.29,14.39,14.29,14.38,58000.0
2010-04-09 11:00:00,14.39,14.42,14.38,14.4,54200.0,14.39,14.42,14.38,14.4,54200.0
2010-04-09 11:30:00,14.4,14.44,14.4,14.44,40600.0,14.4,14.44,14.4,14.44,40600.0
2010-04-09 12:00:00,14.44,14.46,14.44,14.46,28800.0,14.44,14.46,14.44,14.46,28800.0
2010-04-09 12:30:00,14.46,14.46,14.4,14.4,34200.0,14.46,14.46,14.4,14.4,34200.0
2010-04-09 13:00:00,14.4,14.44,14.4,14.42,122400.0,14.4,14.44,14.4,14.42,122400.0
2010-04-09 13:30:00,14.41,14.42,14.38,14.4,54200.0,14.41,14.42,14.38,14.4,54200.0
2010-04-09 14:00:00,14.4,14.42,14.38,14.42,50600.0,14.4,14.42,14.38,14.42,50600.0
2010-04-09 14:30:00,14.41,14.41,14.37,14.38,76200.0,14.41,14.41,14.37,14.38,76200.0
2010-04-09 15:00:00,14.38,14.42,14.38,14.4,43200.0,14.38,14.42,14.38,14.4,43200.0
2010-04-09 15:30:00,14.41,14.49,14.4,14.49,207600.0,14.41,14.49,14.4,14.49,207600.0
2010-04-12 09:30:00,14.44,14.47,14.37,14.37,155400.0,14.44,14.47,14.37,14.37,155400.0
2010-04-12 10:00:00,14.37,14.43,14.36,14.43,36000.0,14.37,14.43,14.36,14.43,36000.0
2010-04-12 10:30:00,14.43,14.5,14.4,14.49,118600.0,14.43,14.5,14.4,14.49,118600.0
2010-04-12 11:00:00,14.49,14.5,14.49,14.49,19000.0,14.49,14.5,14.49,14.49,19000.0
2010-04-12 11:30:00,14.49,14.57,14.47,14.48,68800.0,14.49,14.57,14.47,14.48,68800.0
2010-04-12 12:00:00,14.49,14.51,14.49,14.49,23400.0,14.49,14.51,14.49,14.49,23400.0
2010-04-12 12:30:00,14.49,14.54,14.49,14.53,61600.0,14.49,14.54,14.49,14.53,61600.0
2010-04-12 13:00:00,14.54,14.57,14.53,14.55,45600.0,14.54,14.57,14.53,14.55,45600.0
2010-04-12 13:30:00,14.55,14.55,14.51,14.51,37600.0,14.55,14.55,14.51,14.51,37600.0
2010-04-12 14:00:00,14.51,14.52,14.49,14.52,19600.0,14.51,14.52,14.49,14.52,19600.0
2010-04-12 14:30:00,14.52,14.55,14.49,14.54,27800.0,14.52,14.55,14.49,14.54,27800.0
2010-04-12 15:00:00,14.54,14.54,14.48,14.5,71400.0,14.54,14.54,14.48,14.5,71400.0
2010-04-12 15:30:00,14.5,14.58,14.47,14.58,230600.0,14.5,14.58,14.47,14.58,230600.0
2010-04-13 09:30:00,14.51,14.74,14.46,14.74,172800.0,14.51,14.74,14.46,14.74,172800.0
2010-04-13 10:00:00,14.74,14.76,14.56,14.6,126200.0,14.74,14.76,14.56,14.6,126200.0
2010-04-13 10:30:00,14.59,14.66,14.58,14.65,82200.0,14.59,14.66,14.58,14.65,82200.0
2010-04-13 11:00:00,14.65,14.69,14.64,14.68,60600.0,14.65,14.69,14.64,14.68,60600.0
2010-04-13 11:30:00,14.69,14.73,14.68,14.72,69600.0,14.69,14.73,14.68,14.72,69600.0
2010-04-13 12:00:00,14.72,14.8,14.72,14.78,60800.0,14.72,14.8,14.72,14.78,60800.0
2010-04-13 12:30:00,14.78,14.83,14.78,14.82,89000.0,14.78,14.83,14.78,14.82,89000.0
2010-04-13 13:00:00,14.82,14.82,14.8,14.8,74400.0,14.82,14.82,14.8,14.8,74400.0
2010-04-13 13:30:00,14.8,14.81,14.76,14.79,91800.0,14.8,14.81,14.76,14.79,91800.0
2010-04-13 14:00:00,14.79,14.79,14.69,14.69,161400.0,14.79,14.79,14.69,14.69,161400.0
2010-04-13 14:30:00,14.69,14.71,14.69,14.7,97600.0,14.69,14.71,14.69,14.7,97600.0
2010-04-13 15:00:00,14.7,14.7,14.66,14.67,194200.0,14.7,14.7,14.66,14.67,194200.0
2010-04-13 15:30:00,14.68,14.68,14.64,14.68,349000.0,14.68,14.68,14.64,14.68,349000.0
2010-04-14 09:30:00,14.7,14.86,14.7,14.8,52000.0,14.7,14.86,14.7,14.8,52000.0
2010-04-14 10:00:00,14.81,14.85,14.78,14.84,71800.0,14.81,14.85,14.78,14.84,71800.0
2010-04-14 10:30:00,14.86,14.87,14.78,14.86,107600.0,14.86,14.87,14.78,14.86,107600.0
2010-04-14 11:00:00,14.86,14.95,14.86,14.95,68800.0,14.86,14.95,14.86,14.95,68800.0
2010-04-14 11:30:00,14.95,14.97,14.93,14.94,141200.0,14.95,14.97,14.93,14.94,141200.0
2010-04-14 12:00:00,14.95,14.97,14.94,14.97,38400.0,14.95,14.97,14.94,14.97,38400.0
2010-04-14 12:30:00,14.97,15.0,14.97,14.99,52400.0,14.97,15.0,14.97,14.99,52400.0
2010-04-14 13:00:00,14.99,14.99,14.99,14.99,75600.0,14.99,14.99,14.99,14.99,75600.0
2010-04-14 13:30:00,14.99,14.99,14.99,14.99,88600.0,14.99,14.99,14.99,14.99,88600.0
2010-04-14 14:00:00,14.99,15.04,14.98,14.99,248400.0,14.99,15.04,14.98,14.99,248400.0
2010-04-14 14:30:00,14.99,15.01,14.97,15.01,129000.0,14.99,15.01,14.97,15.01,129000.0
2010-04-14 15:00:00,15.01,15.02,15.0,15.02,60000.0,15.01,15.02,15.0,15.02,60000.0
2010-04-14 15:30:00,15.03,15.05,15.01,15.01,198400.0,15.03,15.05,15.01,15.01,198400.0
2010-04-15 09:30:00,14.96,15.01,14.96,14.99,55000.0,14.96,15.01,14.96,14.99,55000.0
2010-04-15 10:00:00,15.0,15.04,14.99,15.04,74000.0,15.0,15.04,14.99,15.04,74000.0
2010-04-15 10:30:00,15.03,15.1,15.03,15.08,19400.0,15.03,15.1,15.03,15.08,19400.0
2010-04-15 11:00:00,15.08,15.1,15.06,15.09,43800.0,15.08,15.1,15.06,15.09,43800.0
2010-04-15 11:30:00,15.09,15.09,15.05,15.06,26600.0,15.09,15.09,15.05,15.06,26600.0
2010-04-15 12:00:00,15.06,15.06,15.04,15.05,14000.0,15.06,15.06,15.04,15.05,14000.0
2010-04-15 12:30:00,15.05,15.05,15.03,15.03,15800.0,15.05,15.05,15.03,15.03,15800.0
2010-04-15 13:00:00,15.03,15.06,15.03,15.06,6400.0,15.03,15.06,15.03,15.06,6400.0
2010-04-15 13:30:00,15.06,15.09,15.06,15.08,31400.0,15.06,15.09,15.06,15.08,31400.0
2010-04-15 14:00:00,15.08,15.09,15.06,15.08,11400.0,15.08,15.09,15.06,15.08,11400.0
2010-04-15 14:30:00,15.08,15.11,15.07,15.11,25800.0,15.08,15.11,15.07,15.11,25800.0
2010-04-15 15:00:00,15.12,15.13,15.09,15.09,84200.0,15.12,15.13,15.09,15.09,84200.0
2010-04-15 15:30:00,15.1,15.13,15.08,15.09,163400.0,15.1,15.13,15.08,15.09,163400.0
2010-04-16 09:30:00,15.03,15.08,14.96,15.0,42800.0,15.03,15.08,14.96,15.0,42800.0
2010-04-16 10:00:00,15.0,15.17,15.0,15.15,25800.0,15.0,15.17,15.0,15.15,25800.0
2010-04-16 10:30:00,15.15,15.19,15.01,15.08,69800.0,15.15,15.19,15.01,15.08,69800.0
2010-04-16 11:00:00,15.06,15.09,14.95,14.95,53000.0,15.06,15.09,14.95,14.95,53000.0
2010-04-16 11:30:00,14.96,15.01,14.84,14.9,58400.0,14.96,15.01,14.84,14.9,58400.0
2010-04-16 12:00:00,14.9,14.93,14.84,14.9,37400.0,14.9,14.93,14.84,14.9,37400.0
2010-04-16 12:30:00,14.9,14.93,14.82,14.92,12400.0,14.9,14.93,14.82,14.92,12400.0
2010-04-16 13:00:00,14.92,14.95,14.88,14.9,29400.0,14.92,14.95,14.88,14.9,29400.0
2010-04-16 13:30:00,14.9,14.92,14.87,14.92,33000.0,14.9,14.92,14.87,14.92,33000.0
2010-04-16 14:00:00,14.91,14.96,14.88,14.92,53600.0,14.91,14.96,14.88,14.92,53600.0
2010-04-16 14:30:00,14.92,14.96,14.9,14.9,33200.0,14.92,14.96,14.9,14.9,33200.0
2010-04-16 15:00:00,14.92,14.95,14.91,14.95,31600.0,14.92,14.95,14.91,14.95,31600.0
2010-04-16 15:30:00,14.95,15.02,14.92,14.92,106800.0,14.95,15.02,14.92,14.92,106800.0
2010-04-19 09:30:00,14.83,14.99,14.8,14.88,70600.0,14.83,14.99,14.8,14.88,70600.0
2010-04-19 10:00:00,14.88,14.93,14.86,14.87,26000.0,14.88,14.93,14.86,14.87,26000.0
2010-04-19 10:30:00,14.87,14.88,14.8,14.8,37000.0,14.87,14.88,14.8,14.8,37000.0
2010-04-19 11:00:00,14.8,14.81,14.72,14.72,53200.0,14.8,14.81,14.72,14.72,53200.0
2010-04-19 11:30:00,14.72,14.73,14.59,14.6,31600.0,14.72,14.73,14.59,14.6,31600.0
2010-04-19 12:00:00,14.6,14.62,14.53,14.56,43800.0,14.6,14.62,14.53,14.56,43800.0
2010-04-19 12:30:00,14.56,14.6,14.55,14.59,44000.0,14.56,14.6,14.55,14.59,44000.0
2010-04-19 13:00:00,14.59,14.61,14.55,14.61,24000.0,14.59,14.61,14.55,14.61,24000.0
2010-04-19 13:30:00,14.6,14.63,14.58,14.59,18600.0,14.6,14.63,14.58,14.59,18600.0
2010-04-19 14:00:00,14.58,14.64,14.56,14.63,36400.0,14.58,14.64,14.56,14.63,36400.0
2010-04-19 14:30:00,14.63,14.65,14.63,14.65,52400.0,14.63,14.65,14.63,14.65,52400.0
2010-04-19 15:00:00,14.67,14.7,14.64,14.65,74600.0,14.67,14.7,14.64,14.65,74600.0
2010-04-19 15:30:00,14.65,14.67,14.64,14.65,124800.0,14.65,14.67,14.64,14.65,124800.0
2010-04-20 09:30:00,14.74,14.94,14.71,14.94,101200.0,14.74,14.94,14.71,14.94,101200.0
2010-04-20 10:00:00,14.94,14.94,14.83,14.86,102200.0,14.94,14.94,14.83,14.86,102200.0
2010-04-20 10:30:00,14.86,14.9,14.84,14.86,110000.0,14.86,14.9,14.84,14.86,110000.0
2010-04-20 11:00:00,14.86,14.9,14.85,14.9,83200.0,14.86,14.9,14.85,14.9,83200.0
2010-04-20 11:30:00,14.9,14.9,14.89,14.9,71600.0,14.9,14.9,14.89,14.9,71600.0
2010-04-20 12:00:00,14.9,14.94,14.9,14.94,53400.0,14.9,14.94,14.9,14.94,53400.0
2010-04-20 12:30:00,14.94,14.96,14.88,14.96,133800.0,14.94,14.96,14.88,14.96,133800.0
2010-04-20 13:00:00,14.96,15.01,14.95,15.0,85200.0,14.96,15.01,14.95,15.0,85200.0
2010-04-20 13:30:00,15.0,15.08,14.98,15.06,69600.0,15.0,15.08,14.98,15.06,69600.0
2010-04-20 14:00:00,15.06,15.09,15.05,15.06,56200.0,15.06,15.09,15.05,15.06,56200.0
2010-04-20 14:30:00,15.06,15.08,15.0,15.01,104600.0,15.06,15.08,15.0,15.01,104600.0
2010-04-20 15:00:00,15.01,15.03,14.98,14.99,70200.0,15.01,15.03,14.98,14.99,70200.0
2010-04-20 15:30:00,15.0,15.06,15.0,15.04,305200.0,15.0,15.06,15.0,15.04,305200.0
2010-04-21 09:30:00,15.4,15.71,15.37,15.71,329600.0,15.4,15.71,15.37,15.71,329600.0
2010-04-21 10:00:00,15.71,15.8,15.68,15.7,414600.0,15.71,15.8,15.68,15.7,414600.0
2010-04-21 10:30:00,15.69,15.81,15.65,15.7,145800.0,15.69,15.81,15.65,15.7,145800.0
2010-04-21 11:00:00,15.7,15.71,15.56,15.58,322200.0,15.7,15.71,15.56,15.58,322200.0
2010-04-21 11:30:00,15.59,15.69,15.59,15.69,81600.0,15.59,15.69,15.59,15.69,81600.0
2010-04-21 12:00:00,15.68,15.71,15.66,15.69,57600.0,15.68,15.71,15.66,15.69,57600.0
2010-04-21 12:30:00,15.69,15.72,15.69,15.69,168800.0,15.69,15.72,15.69,15.69,168800.0
2010-04-21 13:00:00,15.69,15.69,15.6,15.61,57000.0,15.69,15.69,15.6,15.61,57000.0
2010-04-21 13:30:00,15.61,15.63,15.58,15.6,72000.0,15.61,15.63,15.58,15.6,72000.0
2010-04-21 14:00:00,15.59,15.6,15.49,15.49,86400.0,15.59,15.6,15.49,15.49,86400.0
2010-04-21 14:30:00,15.49,15.5,15.42,15.44,149600.0,15.49,15.5,15.42,15.44,149600.0
2010-04-21 15:00:00,15.44,15.45,15.33,15.34,387000.0,15.44,15.45,15.33,15.34,387000.0
2010-04-21 15:30:00,15.34,15.37,15.28,15.29,597200.0,15.34,15.37,15.28,15.29,597200.0
2010-04-22 09:30:00,15.26,15.29,14.94,15.13,136600.0,15.26,15.29,14.94,15.13,136600.0
2010-04-22 10:00:00,15.14,15.22,15.13,15.22,65000.0,15.14,15.22,15.13,15.22,65000.0
2010-04-22 10:30:00,15.22,15.29,15.16,15.22,123400.0,15.22,15.29,15.16,15.22,123400.0
2010-04-22 11:00:00,15.23,15.24,15.18,15.21,53800.0,15.23,15.24,15.18,15.21,53800.0
2010-04-22 11:30:00,15.21,15.23,15.18,15.22,64400.0,15.21,15.23,15.18,15.22,64400.0
2010-04-22 12:00:00,15.22,15.26,15.2,15.24,93800.0,15.22,15.26,15.2,15.24,93800.0
2010-04-22 12:30:00,15.24,15.29,15.24,15.26,22000.0,15.24,15.29,15.24,15.26,22000.0
2010-04-22 13:00:00,15.26,15.36,15.26,15.34,60600.0,15.26,15.36,15.26,15.34,60600.0
2010-04-22 13:30:00,15.34,15.36,15.3,15.36,49800.0,15.34,15.36,15.3,15.36,49800.0
2010-04-22 14:00:00,15.35,15.4,15.33,15.4,53200.0,15.35,15.4,15.33,15.4,53200.0
2010-04-22 14:30:00,15.4,15.4,15.36,15.38,35400.0,15.4,15.4,15.36,15.38,35400.0
2010-04-22 15:00:00,15.38,15.44,15.38,15.44,56200.0,15.38,15.44,15.38,15.44,56200.0
2010-04-22 15:30:00,15.44,15.47,15.42,15.43,161000.0,15.44,15.47,15.42,15.43,161000.0
2010-04-23 09:30:00,15.45,15.45,15.31,15.43,92400.0,15.45,15.45,15.31,15.43,92400.0
2010-04-23 10:00:00,15.42,15.57,15.42,15.56,72200.0,15.42,15.57,15.42,15.56,72200.0
2010-04-23 10:30:00,15.56,15.61,15.48,15.51,46200.0,15.56,15.61,15.48,15.51,46200.0
2010-04-23 11:00:00,15.49,15.54,15.43,15.51,26200.0,15.49,15.54,15.43,15.51,26200.0
2010-04-23 11:30:00,15.51,15.53,15.47,15.52,14000.0,15.51,15.53,15.47,15.52,14000.0
2010-04-23 12:00:00,15.53,15.54,15.5,15.53,24800.0,15.53,15.54,15.5,15.53,24800.0
2010-04-23 12:30:00,15.53,15.53,15.49,15.52,55400.0,15.53,15.53,15.49,15.52,55400.0
2010-04-23 13:00:00,15.51,15.57,15.51,15.55,55000.0,15.51,15.57,15.51,15.55,55000.0
2010-04-23 13:30:00,15.54,15.55,15.5,15.51,34400.0,15.54,15.55,15.5,15.51,34400.0
2010-04-23 14:00:00,15.52,15.53,15.49,15.53,56600.0,15.52,15.53,15.49,15.53,56600.0
2010-04-23 14:30:00,15.53,15.53,15.47,15.5,86400.0,15.53,15.53,15.47,15.5,86400.0
2010-04-23 15:00:00,15.5,15.51,15.49,15.5,52400.0,15.5,15.51,15.49,15.5,52400.0
2010-04-23 15:30:00,15.5,15.53,15.46,15.53,176000.0,15.5,15.53,15.46,15.53,176000.0
2010-04-26 09:30:00,15.6,15.67,15.37,15.56,46600.0,15.6,15.67,15.37,15.56,46600.0
2010-04-26 10:00:00,15.58,15.65,15.55,15.55,47200.0,15.58,15.65,15.55,15.55,47200.0
2010-04-26 10:30:00,15.55,15.64,15.55,15.64,31000.0,15.55,15.64,15.55,15.64,31000.0
2010-04-26 11:00:00,15.63,15.65,15.61,15.64,26800.0,15.63,15.65,15.61,15.64,26800.0
2010-04-26 11:30:00,15.64,15.65,15.6,15.63,39600.0,15.64,15.65,15.6,15.63,39600.0
2010-04-26 12:00:00,15.63,15.66,15.57,15.57,28800.0,15.63,15.66,15.57,15.57,28800.0
2010-04-26 12:30:00,15.57,15.62,15.56,15.61,33000.0,15.57,15.62,15.56,15.61,33000.0
2010-04-26 13:00:00,15.63,15.65,15.61,15.63,16400.0,15.63,15.65,15.61,15.63,16400.0
2010-04-26 13:30:00,15.64,15.64,15.6,15.61,13600.0,15.64,15.64,15.6,15.61,13600.0
2010-04-26 14:00:00,15.63,15.67,15.61,15.63,18800.0,15.63,15.67,15.61,15.63,18800.0
2010-04-26 14:30:00,15.64,15.65,15.62,15.62,23600.0,15.64,15.65,15.62,15.62,23600.0
2010-04-26 15:00:00,15.63,15.63,15.54,15.59,47400.0,15.63,15.63,15.54,15.59,47400.0
2010-04-26 15:30:00,15.59,15.63,15.57,15.57,66400.0,15.59,15.63,15.57,15.57,66400.0
2010-04-27 09:30:00,15.47,15.79,15.45,15.79,71200.0,15.47,15.79,15.45,15.79,71200.0
2010-04-27 10:00:00,15.8,15.8,15.65,15.76,63000.0,15.8,15.8,15.65,15.76,63000.0
2010-04-27 10:30:00,15.76,15.77,15.68,15.75,60000.0,15.76,15.77,15.68,15.75,60000.0
2010-04-27 11:00:00,15.74,15.78,15.61,15.61,86800.0,15.74,15.78,15.61,15.61,86800.0
2010-04-27 11:30:00,15.58,15.61,15.53,15.56,82400.0,15.58,15.61,15.53,15.56,82400.0
2010-04-27 12:00:00,15.56,15.61,15.5,15.51,74000.0,15.56,15.61,15.5,15.51,74000.0
2010-04-27 12:30:00,15.51,15.56,15.51,15.56,49200.0,15.51,15.56,15.51,15.56,49200.0
2010-04-27 13:00:00,15.55,15.65,15.55,15.65,34400.0,15.55,15.65,15.55,15.65,34400.0
2010-04-27 13:30:00,15.66,15.67,15.59,15.6,35800.0,15.66,15.67,15.59,15.6,35800.0
2010-04-27 14:00:00,15.59,15.59,15.54,15.56,69600.0,15.59,15.59,15.54,15.56,69600.0
2010-04-27 14:30:00,15.56,15.56,15.54,15.55,99200.0,15.56,15.56,15.54,15.55,99200.0
2010-04-27 15:00:00,15.55,15.57,15.53,15.54,106600.0,15.55,15.57,15.53,15.54,106600.0
2010-04-27 15:30:00,15.54,15.55,15.38,15.4,332400.0,15.54,15.55,15.38,15.4,332400.0
2010-04-28 09:30:00,15.51,15.63,15.43,15.56,57000.0,15.51,15.63,15.43,15.56,57000.0
2010-04-28 10:00:00,15.56,15.68,15.5,15.65,108600.0,15.56,15.68,15.5,15.65,108600.0
2010-04-28 10:30:00,15.65,15.73,15.56,15.64,67200.0,15.65,15.73,15.56,15.64,67200.0
2010-04-28 11:00:00,15.63,15.72,15.58,15.63,73200.0,15.63,15.72,15.58,15.63,73200.0
2010-04-28 11:30:00,15.62,15.65,15.53,15.59,63800.0,15.62,15.65,15.53,15.59,63800.0
2010-04-28 12:00:00,15.6,15.62,15.53,15.61,46600.0,15.6,15.62,15.53,15.61,46600.0
2010-04-28 12:30:00,15.61,15.62,15.55,15.55,47600.0,15.61,15.62,15.55,15.55,47600.0
2010-04-28 13:00:00,15.56,15.57,15.54,15.54,29800.0,15.56,15.57,15.54,15.54,29800.0
2010-04-28 13:30:00,15.55,15.58,15.54,15.56,28000.0,15.55,15.58,15.54,15.56,28000.0
2010-04-28 14:00:00,15.56,15.62,15.54,15.58,46600.0,15.56,15.62,15.54,15.58,46600.0
2010-04-28 14:30:00,15.56,15.61,15.53,15.6,43000.0,15.56,15.61,15.53,15.6,43000.0
2010-04-28 15:00:00,15.6,15.63,15.58,15.61,32400.0,15.6,15.63,15.58,15.61,32400.0
2010-04-28 15:30:00,15.6,15.63,15.49,15.54,124800.0,15.6,15.63,15.49,15.54,124800.0
2010-04-29 09:30:00,15.64,15.81,15.64,15.72,41000.0,15.64,15.81,15.64,15.72,41000.0
2010-04-29 10:00:00,15.74,15.74,15.62,15.65,35800.0,15.74,15.74,15.62,15.65,35800.0
2010-04-29 10:30:00,15.65,15.72,15.63,15.72,25200.0,15.65,15.72,15.63,15.72,25200.0
2010-04-29 11:00:00,15.72,15.72,15.7,15.72,33000.0,15.72,15.72,15.7,15.72,33000.0
2010-04-29 11:30:00,15.72,15.76,15.68,15.75,107000.0,15.72,15.76,15.68,15.75,107000.0
2010-04-29 12:00:00,15.75,15.79,15.73,15.79,90600.0,15.75,15.79,15.73,15.79,90600.0
2010-04-29 12:30:00,15.78,15.81,15.77,15.81,52800.0,15.78,15.81,15.77,15.81,52800.0
2010-04-29 13:00:00,15.83,15.86,15.8,15.85,59000.0,15.83,15.86,15.8,15.85,59000.0
2010-04-29 13:30:00,15.86,15.87,15.81,15.83,35400.0,15.86,15.87,15.81,15.83,35400.0
2010-04-29 14:00:00,15.84,15.92,15.82,15.9,67400.0,15.84,15.92,15.82,15.9,67400.0
2010-04-29 14:30:00,15.9,15.97,15.9,15.94,72800.0,15.9,15.97,15.9,15.94,72800.0
2010-04-29 15:00:00,15.94,15.94,15.83,15.94,129400.0,15.94,15.94,15.83,15.94,129400.0
2010-04-29 15:30:00,15.94,15.94,15.88,15.9,146400.0,15.94,15.94,15.88,15.9,146400.0
2010-04-30 09:30:00,16.5,16.78,16.11,16.65,501000.0,16.5,16.78,16.11,16.65,501000.0
2010-04-30 10:00:00,16.67,16.67,16.36,16.45,189800.0,16.67,16.67,16.36,16.45,189800.0
2010-04-30 10:30:00,16.45,16.53,16.33,16.48,134000.0,16.45,16.53,16.33,16.48,134000.0
2010-04-30 11:00:00,16.49,16.5,16.36,16.42,103400.0,16.49,16.5,16.36,16.42,103400.0
2010-04-30 11:30:00,16.42,16.48,16.38,16.46,73600.0,16.42,16.48,16.38,16.46,73600.0
2010-04-30 12:00:00,16.46,16.46,16.35,16.35,56800.0,16.46,16.46,16.35,16.35,56800.0
2010-04-30 12:30:00,16.36,16.36,16.35,16.36,85800.0,16.36,16.36,16.35,16.36,85800.0
2010-04-30 13:00:00,16.36,16.36,16.35,16.36,146400.0,16.36,16.36,16.35,16.36,146400.0
2010-04-30 13:30:00,16.36,16.43,16.36,16.43,70800.0,16.36,16.43,16.36,16.43,70800.0
2010-04-30 14:00:00,16.43,16.45,16.4,16.45,87400.0,16.43,16.45,16.4,16.45,87400.0
2010-04-30 14:30:00,16.45,16.5,16.45,16.5,138200.0,16.45,16.5,16.45,16.5,138200.0
2010-04-30 15:00:00,16.49,16.53,16.36,16.39,319200.0,16.49,16.53,16.36,16.39,319200.0
2010-04-30 15:30:00,16.4,16.42,16.35,16.35,496800.0,16.4,16.42,16.35,16.35,496800.0
2010-05-03 09:30:00,16.45,16.52,16.31,16.41,127400.0,16.45,16.52,16.31,16.41,127400.0
2010-05-03 10:00:00,16.4,16.4,16.34,16.34,214200.0,16.4,16.4,16.34,16.34,214200.0
2010-05-03 10:30:00,16.35,16.35,16.16,16.17,115200.0,16.35,16.35,16.16,16.17,115200.0
2010-05-03 11:00:00,16.18,16.22,16.14,16.2,66800.0,16.18,16.22,16.14,16.2,66800.0
2010-05-03 11:30:00,16.18,16.21,16.09,16.11,116200.0,16.18,16.21,16.09,16.11,116200.0
2010-05-03 12:00:00,16.11,16.12,16.05,16.1,83200.0,16.11,16.12,16.05,16.1,83200.0
2010-05-03 12:30:00,16.11,16.14,16.1,16.14,39600.0,16.11,16.14,16.1,16.14,39600.0
2010-05-03 13:00:00,16.14,16.15,16.12,16.15,64600.0,16.14,16.15,16.12,16.15,64600.0
2010-05-03 13:30:00,16.15,16.17,16.15,16.16,37400.0,16.15,16.17,16.15,16.16,37400.0
2010-05-03 14:00:00,16.16,16.16,16.15,16.15,79000.0,16.16,16.16,16.15,16.15,79000.0
2010-05-03 14:30:00,16.16,16.16,16.14,16.14,68200.0,16.16,16.16,16.14,16.14,68200.0
2010-05-03 15:00:00,16.15,16.16,16.13,16.16,139200.0,16.15,16.16,16.13,16.16,139200.0
2010-05-03 15:30:00,16.15,16.16,16.13,16.16,282400.0,16.15,16.16,16.13,16.16,282400.0
2010-05-04 09:30:00,15.94,16.06,15.46,15.71,119200.0,15.94,16.06,15.46,15.71,119200.0
2010-05-04 10:00:00,15.69,15.81,15.66,15.75,59000.0,15.69,15.81,15.66,15.75,59000.0
2010-05-04 10:30:00,15.75,15.8,15.6,15.6,119600.0,15.75,15.8,15.6,15.6,119600.0
2010-05-04 11:00:00,15.59,15.59,15.51,15.54,75400.0,15.59,15.59,15.51,15.54,75400.0
2010-05-04 11:30:00,15.57,15.65,15.55,15.59,45600.0,15.57,15.65,15.55,15.59,45600.0
2010-05-04 12:00:00,15.59,15.59,15.45,15.47,68200.0,15.59,15.59,15.45,15.47,68200.0
2010-05-04 12:30:00,15.46,15.53,15.45,15.51,30800.0,15.46,15.53,15.45,15.51,30800.0
2010-05-04 13:00:00,15.51,15.53,15.47,15.47,34800.0,15.51,15.53,15.47,15.47,34800.0
2010-05-04 13:30:00,15.47,15.54,15.47,15.5,51800.0,15.47,15.54,15.47,15.5,51800.0
2010-05-04 14:00:00,15.51,15.52,15.45,15.45,53200.0,15.51,15.52,15.45,15.45,53200.0
2010-05-04 14:30:00,15.45,15.47,15.38,15.42,94600.0,15.45,15.47,15.38,15.42,94600.0
2010-05-04 15:00:00,15.42,15.46,15.39,15.4,133800.0,15.42,15.46,15.39,15.4,133800.0
2010-05-04 15:30:00,15.4,15.43,15.3,15.42,200200.0,15.4,15.43,15.3,15.42,200200.0
2010-05-05 09:30:00,15.13,15.35,15.12,15.32,73800.0,15.13,15.35,15.12,15.32,73800.0
2010-05-05 10:00:00,15.31,15.35,15.27,15.31,79200.0,15.31,15.35,15.27,15.31,79200.0
2010-05-05 10:30:00,15.3,15.37,15.24,15.36,63400.0,15.3,15.37,15.24,15.36,63400.0
2010-05-05 11:00:00,15.36,15.36,15.28,15.29,30800.0,15.36,15.36,15.28,15.29,30800.0
2010-05-05 11:30:00,15.28,15.37,15.24,15.36,29400.0,15.28,15.37,15.24,15.36,29400.0
2010-05-05 12:00:00,15.36,15.36,15.3,15.32,47600.0,15.36,15.36,15.3,15.32,47600.0
2010-05-05 12:30:00,15.31,15.34,15.28,15.31,64200.0,15.31,15.34,15.28,15.31,64200.0
2010-05-05 13:00:00,15.31,15.31,15.23,15.29,27000.0,15.31,15.31,15.23,15.29,27000.0
2010-05-05 13:30:00,15.29,15.32,15.28,15.28,30600.0,15.29,15.32,15.28,15.28,30600.0
2010-05-05 14:00:00,15.29,15.29,15.24,15.24,58400.0,15.29,15.29,15.24,15.24,58400.0
2010-05-05 14:30:00,15.24,15.24,15.12,15.15,110600.0,15.24,15.24,15.12,15.15,110600.0
2010-05-05 15:00:00,15.15,15.19,15.12,15.17,129600.0,15.15,15.19,15.12,15.17,129600.0
2010-05-05 15:30:00,15.18,15.22,15.12,15.19,161800.0,15.18,15.22,15.12,15.19,161800.0
2010-05-06 09:30:00,15.1,15.27,14.95,15.26,75400.0,15.1,15.27,14.95,15.26,75400.0
2010-05-06 10:00:00,15.27,15.29,15.19,15.19,51600.0,15.27,15.29,15.19,15.19,51600.0
2010-05-06 10:30:00,15.19,15.24,15.03,15.06,99000.0,15.19,15.24,15.03,15.06,99000.0
2010-05-06 11:00:00,15.05,15.06,14.9,14.96,66800.0,15.05,15.06,14.9,14.96,66800.0
2010-05-06 11:30:00,14.96,14.96,14.85,14.92,87200.0,14.96,14.96,14.85,14.92,87200.0
2010-05-06 12:00:00,14.93,14.97,14.92,14.96,44800.0,14.93,14.97,14.92,14.96,44800.0
2010-05-06 12:30:00,14.95,14.97,14.9,14.92,47600.0,14.95,14.97,14.9,14.92,47600.0
2010-05-06 13:00:00,14.92,14.93,14.76,14.78,55000.0,14.92,14.93,14.76,14.78,55000.0
2010-05-06 13:30:00,14.79,14.79,14.66,14.66,74000.0,14.79,14.79,14.66,14.66,74000.0
2010-05-06 14:00:00,14.68,14.71,14.4,14.47,164800.0,14.68,14.71,14.4,14.47,164800.0
2010-05-06 14:30:00,14.47,14.58,13.72,14.25,219800.0,14.47,14.58,13.72,14.25,219800.0
2010-05-06 15:00:00,14.25,14.72,14.25,14.47,167800.0,14.25,14.72,14.25,14.47,167800.0
2010-05-06 15:30:00,14.47,14.74,14.47,14.59,281600.0,14.47,14.74,14.47,14.59,281600.0
2010-05-07 09:30:00,14.53,14.61,14.16,14.47,132200.0,14.53,14.61,14.16,14.47,132200.0
2010-05-07 10:00:00,14.47,14.49,14.05,14.13,156800.0,14.47,14.49,14.05,14.13,156800.0
2010-05-07 10:30:00,14.15,14.41,14.15,14.27,72600.0,14.15,14.41,14.15,14.27,72600.0
2010-05-07 11:00:00,14.25,14.62,14.24,14.37,107600.0,14.25,14.62,14.24,14.37,107600.0
2010-05-07 11:30:00,14.36,14.57,14.35,14.52,114200.0,14.36,14.57,14.35,14.52,114200.0
2010-05-07 12:00:00,14.5,14.63,14.42,14.51,74400.0,14.5,14.63,14.42,14.51,74400.0
2010-05-07 12:30:00,14.5,14.59,14.45,14.51,95400.0,14.5,14.59,14.45,14.51,95400.0
2010-05-07 13:00:00,14.5,14.53,14.37,14.37,74400.0,14.5,14.53,14.37,14.37,74400.0
2010-05-07 13:30:00,14.38,14.52,14.37,14.41,60600.0,14.38,14.52,14.37,14.41,60600.0
2010-05-07 14:00:00,14.42,14.46,14.35,14.36,128600.0,14.42,14.46,14.35,14.36,128600.0
2010-05-07 14:30:00,14.35,14.47,14.35,14.35,199800.0,14.35,14.47,14.35,14.35,199800.0
2010-05-07 15:00:00,14.36,14.38,14.22,14.3,222600.0,14.36,14.38,14.22,14.3,222600.0
2010-05-07 15:30:00,14.31,14.34,14.22,14.24,218800.0,14.31,14.34,14.22,14.24,218800.0
2010-05-10 09:30:00,14.76,15.13,14.69,15.04,124800.0,14.76,15.13,14.69,15.04,124800.0
2010-05-10 10:00:00,15.01,15.09,15.0,15.05,69400.0,15.01,15.09,15.0,15.05,69400.0
2010-05-10 10:30:00,15.06,15.12,14.97,15.01,46600.0,15.06,15.12,14.97,15.01,46600.0
2010-05-10 11:00:00,15.01,15.09,14.98,15.0,201400.0,15.01,15.09,14.98,15.0,201400.0
2010-05-10 11:30:00,15.0,15.02,14.98,15.0,40600.0,15.0,15.02,14.98,15.0,40600.0
2010-05-10 12:00:00,15.0,15.01,14.96,14.96,43800.0,15.0,15.01,14.96,14.96,43800.0
2010-05-10 12:30:00,14.96,14.96,14.89,14.9,64600.0,14.96,14.96,14.89,14.9,64600.0
2010-05-10 13:00:00,14.88,14.9,14.77,14.79,88200.0,14.88,14.9,14.77,14.79,88200.0
2010-05-10 13:30:00,14.79,14.85,14.77,14.82,59400.0,14.79,14.85,14.77,14.82,59400.0
2010-05-10 14:00:00,14.83,14.85,14.8,14.8,82000.0,14.83,14.85,14.8,14.8,82000.0
2010-05-10 14:30:00,14.8,14.83,14.74,14.81,108200.0,14.8,14.83,14.74,14.81,108200.0
2010-05-10 15:00:00,14.84,14.84,14.72,14.77,171800.0,14.84,14.84,14.72,14.77,171800.0
2010-05-10 15:30:00,14.77,14.9,14.74,14.9,227000.0,14.77,14.9,14.74,14.9,227000.0
2010-05-11 09:30:00,14.72,15.02,14.72,14.95,69000.0,14.72,15.02,14.72,14.95,69000.0
2010-05-11 10:00:00,14.97,15.02,14.93,14.97,46200.0,14.97,15.02,14.93,14.97,46200.0
2010-05-11 10:30:00,14.97,15.01,14.95,14.97,27000.0,14.97,15.01,14.95,14.97,27000.0
2010-05-11 11:00:00,14.96,15.05,14.96,15.04,59800.0,14.96,15.05,14.96,15.04,59800.0
2010-05-11 11:30:00,15.04,15.13,15.02,15.1,44600.0,15.04,15.13,15.02,15.1,44600.0
2010-05-11 12:00:00,15.1,15.24,15.1,15.18,47400.0,15.1,15.24,15.1,15.18,47400.0
2010-05-11 12:30:00,15.17,15.21,15.14,15.16,43600.0,15.17,15.21,15.14,15.16,43600.0
2010-05-11 13:00:00,15.15,15.21,15.13,15.19,51200.0,15.15,15.21,15.13,15.19,51200.0
2010-05-11 13:30:00,15.19,15.28,15.18,15.27,48200.0,15.19,15.28,15.18,15.27,48200.0
2010-05-11 14:00:00,15.26,15.27,15.2,15.2,114800.0,15.26,15.27,15.2,15.2,114800.0
2010-05-11 14:30:00,15.21,15.21,15.1,15.15,79800.0,15.21,15.21,15.1,15.15,79800.0
2010-05-11 15:00:00,15.15,15.17,15.08,15.11,109800.0,15.15,15.17,15.08,15.11,109800.0
2010-05-11 15:30:00,15.11,15.11,15.02,15.04,172400.0,15.11,15.11,15.02,15.04,172400.0
2010-05-12 09:30:00,15.16,15.49,15.16,15.47,150200.0,15.16,15.49,15.16,15.47,150200.0
2010-05-12 10:00:00,15.47,15.52,15.41,15.49,125400.0,15.47,15.52,15.41,15.49,125400.0
2010-05-12 10:30:00,15.49,15.51,15.35,15.36,94800.0,15.49,15.51,15.35,15.36,94800.0
2010-05-12 11:00:00,15.36,15.42,15.34,15.34,37200.0,15.36,15.42,15.34,15.34,37200.0
2010-05-12 11:30:00,15.33,15.41,15.33,15.41,54200.0,15.33,15.41,15.33,15.41,54200.0
2010-05-12 12:00:00,15.42,15.47,15.4,15.44,31200.0,15.42,15.47,15.4,15.44,31200.0
2010-05-12 12:30:00,15.45,15.46,15.42,15.44,37200.0,15.45,15.46,15.42,15.44,37200.0
2010-05-12 13:00:00,15.44,15.6,15.43,15.59,135600.0,15.44,15.6,15.43,15.59,135600.0
2010-05-12 13:30:00,15.59,15.63,15.59,15.62,58600.0,15.59,15.63,15.59,15.62,58600.0
2010-05-12 14:00:00,15.62,15.65,15.61,15.63,94200.0,15.62,15.65,15.61,15.63,94200.0
2010-05-12 14:30:00,15.65,15.7,15.65,15.66,72600.0,15.65,15.7,15.65,15.66,72600.0
2010-05-12 15:00:00,15.66,15.72,15.66,15.72,148400.0,15.66,15.72,15.66,15.72,148400.0
2010-05-12 15:30:00,15.71,15.83,15.71,15.75,376800.0,15.71,15.83,15.71,15.75,376800.0
2010-05-13 09:30:00,15.74,15.76,15.58,15.67,88600.0,15.74,15.76,15.58,15.67,88600.0
2010-05-13 10:00:00,15.65,15.77,15.63,15.73,63800.0,15.65,15.77,15.63,15.73,63800.0
2010-05-13 10:30:00,15.74,15.86,15.7,15.71,44800.0,15.74,15.86,15.7,15.71,44800.0
2010-05-13 11:00:00,15.71,15.78,15.65,15.77,36800.0,15.71,15.78,15.65,15.77,36800.0
2010-05-13 11:30:00,15.77,15.77,15.65,15.68,30400.0,15.77,15.77,15.65,15.68,30400.0
2010-05-13 12:00:00,15.65,15.71,15.65,15.7,30200.0,15.65,15.71,15.65,15.7,30200.0
2010-05-13 12:30:00,15.7,15.7,15.64,15.65,36000.0,15.7,15.7,15.64,15.65,36000.0
2010-05-13 13:00:00,15.65,15.72,15.64,15.71,41000.0,15.65,15.72,15.64,15.71,41000.0
2010-05-13 13:30:00,15.71,15.79,15.63,15.74,110200.0,15.71,15.79,15.63,15.74,110200.0
2010-05-13 14:00:00,15.74,15.79,15.72,15.72,33600.0,15.74,15.79,15.72,15.72,33600.0
2010-05-13 14:30:00,15.73,15.73,15.67,15.67,35600.0,15.73,15.73,15.67,15.67,35600.0
2010-05-13 15:00:00,15.67,15.69,15.56,15.57,65000.0,15.67,15.69,15.56,15.57,65000.0
2010-05-13 15:30:00,15.57,15.63,15.52,15.59,112600.0,15.57,15.63,15.52,15.59,112600.0
2010-05-14 09:30:00,15.49,15.51,15.18,15.22,56200.0,15.49,15.51,15.18,15.22,56200.0
2010-05-14 10:00:00,15.22,15.22,15.12,15.15,110600.0,15.22,15.22,15.12,15.15,110600.0
2010-05-14 10:30:00,15.16,15.17,15.12,15.12,26400.0,15.16,15.17,15.12,15.12,26400.0
2010-05-14 11:00:00,15.13,15.13,15.02,15.04,50800.0,15.13,15.13,15.02,15.04,50800.0
2010-05-14 11:30:00,15.03,15.06,14.95,14.97,64200.0,15.03,15.06,14.95,14.97,64200.0
2010-05-14 12:00:00,14.99,14.99,14.9,14.97,60000.0,14.99,14.99,14.9,14.97,60000.0
2010-05-14 12:30:00,14.97,15.06,14.97,15.06,23000.0,14.97,15.06,14.97,15.06,23000.0
2010-05-14 13:00:00,15.06,15.07,15.03,15.06,37200.0,15.06,15.07,15.03,15.06,37200.0
2010-05-14 13:30:00,15.05,15.1,15.02,15.08,110400.0,15.05,15.1,15.02,15.08,110400.0
2010-05-14 14:00:00,15.08,15.08,15.05,15.07,64800.0,15.08,15.08,15.05,15.07,64800.0
2010-05-14 14:30:00,15.07,15.11,15.06,15.07,134000.0,15.07,15.11,15.06,15.07,134000.0
2010-05-14 15:00:00,15.06,15.09,14.95,14.97,314200.0,15.06,15.09,14.95,14.97,314200.0
2010-05-14 15:30:00,14.98,15.1,14.95,15.1,441200.0,14.98,15.1,14.95,15.1,441200.0
2010-05-17 09:30:00,15.19,15.42,15.19,15.29,77800.0,15.19,15.42,15.19,15.29,77800.0
2010-05-17 10:00:00,15.28,15.38,15.27,15.37,122600.0,15.28,15.38,15.27,15.37,122600.0
2010-05-17 10:30:00,15.36,15.56,15.35,15.53,148200.0,15.36,15.56,15.35,15.53,148200.0
2010-05-17 11:00:00,15.53,15.55,15.43,15.46,151600.0,15.53,15.55,15.43,15.46,151600.0
2010-05-17 11:30:00,15.47,15.55,15.46,15.49,99200.0,15.47,15.55,15.46,15.49,99200.0
2010-05-17 12:00:00,15.49,15.5,15.29,15.4,137000.0,15.49,15.5,15.29,15.4,137000.0
2010-05-17 12:30:00,15.38,15.47,15.38,15.42,84800.0,15.38,15.47,15.38,15.42,84800.0
2010-05-17 13:00:00,15.43,15.45,15.37,15.44,91400.0,15.43,15.45,15.37,15.44,91400.0
2010-05-17 13:30:00,15.43,15.46,15.31,15.35,64600.0,15.43,15.46,15.31,15.35,64600.0
2010-05-17 14:00:00,15.36,15.4,15.29,15.31,114400.0,15.36,15.4,15.29,15.31,114400.0
2010-05-17 14:30:00,15.31,15.46,15.28,15.45,161400.0,15.31,15.46,15.28,15.45,161400.0
2010-05-17 15:00:00,15.45,15.54,15.45,15.52,224800.0,15.45,15.54,15.45,15.52,224800.0
2010-05-17 15:30:00,15.52,15.64,15.52,15.59,249400.0,15.52,15.64,15.52,15.59,249400.0
2010-05-18 09:30:00,15.7,15.74,15.56,15.65,132400.0,15.7,15.74,15.56,15.65,132400.0
2010-05-18 10:00:00,15.66,15.72,15.61,15.61,118800.0,15.66,15.72,15.61,15.61,118800.0
2010-05-18 10:30:00,15.61,15.63,15.49,15.5,144400.0,15.61,15.63,15.49,15.5,144400.0
2010-05-18 11:00:00,15.52,15.58,15.49,15.56,46800.0,15.52,15.58,15.49,15.56,46800.0
2010-05-18 11:30:00,15.56,15.56,15.49,15.5,84200.0,15.56,15.56,15.49,15.5,84200.0
2010-05-18 12:00:00,15.51,15.56,15.47,15.56,82000.0,15.51,15.56,15.47,15.56,82000.0
2010-05-18 12:30:00,15.57,15.65,15.56,15.56,136400.0,15.57,15.65,15.56,15.56,136400.0
2010-05-18 13:00:00,15.56,15.58,15.49,15.53,130400.0,15.56,15.58,15.49,15.53,130400.0
2010-05-18 13:30:00,15.51,15.54,15.4,15.4,74800.0,15.51,15.54,15.4,15.4,74800.0
2010-05-18 14:00:00,15.41,15.49,15.35,15.38,59200.0,15.41,15.49,15.35,15.38,59200.0
2010-05-18 14:30:00,15.38,15.38,15.27,15.29,57400.0,15.38,15.38,15.27,15.29,57400.0
2010-05-18 15:00:00,15.29,15.38,15.21,15.23,96600.0,15.29,15.38,15.21,15.23,96600.0
2010-05-18 15:30:00,15.22,15.25,15.19,15.22,212600.0,15.22,15.25,15.19,15.22,212600.0
2010-05-19 09:30:00,15.13,15.37,15.09,15.26,108400.0,15.13,15.37,15.09,15.26,108400.0
2010-05-19 10:00:00,15.28,15.28,14.87,14.99,98200.0,15.28,15.28,14.87,14.99,98200.0
2010-05-19 10:30:00,15.0,15.06,14.97,15.02,61400.0,15.0,15.06,14.97,15.02,61400.0
2010-05-19 11:00:00,15.02,15.04,14.99,15.01,111000.0,15.02,15.04,14.99,15.01,111000.0
2010-05-19 11:30:00,14.99,15.04,14.99,15.04,99600.0,14.99,15.04,14.99,15.04,99600.0
2010-05-19 12:00:00,15.04,15.13,14.99,15.13,46000.0,15.04,15.13,14.99,15.13,46000.0
2010-05-19 12:30:00,15.12,15.13,15.02,15.13,23800.0,15.12,15.13,15.02,15.13,23800.0
2010-05-19 13:00:00,15.13,15.22,15.08,15.15,11400.0,15.13,15.22,15.08,15.15,11400.0
2010-05-19 13:30:00,15.15,15.17,15.1,15.11,45200.0,15.15,15.17,15.1,15.11,45200.0
2010-05-19 14:00:00,15.11,15.15,15.04,15.08,61000.0,15.11,15.15,15.04,15.08,61000.0
2010-05-19 14:30:00,15.08,15.08,15.0,15.01,70000.0,15.08,15.08,15.0,15.01,70000.0
2010-05-19 15:00:00,15.02,15.08,14.94,15.08,194200.0,15.02,15.08,14.94,15.08,194200.0
2010-05-19 15:30:00,15.08,15.15,15.02,15.08,181400.0,15.08,15.15,15.02,15.08,181400.0
2010-05-20 09:30:00,14.81,14.82,14.51,14.68,85600.0,14.81,14.82,14.51,14.68,85600.0
2010-05-20 10:00:00,14.68,14.83,14.59,14.64,160200.0,14.68,14.83,14.59,14.64,160200.0
2010-05-20 10:30:00,14.65,14.69,14.52,14.53,138800.0,14.65,14.69,14.52,14.53,138800.0
2010-05-20 11:00:00,14.53,14.6,14.49,14.53,89800.0,14.53,14.6,14.49,14.53,89800.0
2010-05-20 11:30:00,14.53,14.54,14.47,14.53,94400.0,14.53,14.54,14.47,14.53,94400.0
2010-05-20 12:00:00,14.53,14.54,14.44,14.47,66800.0,14.53,14.54,14.44,14.47,66800.0
2010-05-20 12:30:00,14.48,14.5,14.33,14.34,60200.0,14.48,14.5,14.33,14.34,60200.0
2010-05-20 13:00:00,14.34,14.52,14.33,14.49,58600.0,14.34,14.52,14.33,14.49,58600.0
2010-05-20 13:30:00,14.49,14.56,14.44,14.46,47400.0,14.49,14.56,14.44,14.46,47400.0
2010-05-20 14:00:00,14.46,14.47,14.35,14.38,243600.0,14.46,14.47,14.35,14.38,243600.0
2010-05-20 14:30:00,14.38,14.61,14.35,14.49,287600.0,14.38,14.61,14.35,14.49,287600.0
2010-05-20 15:00:00,14.48,14.54,14.4,14.49,215800.0,14.48,14.54,14.4,14.49,215800.0
2010-05-20 15:30:00,14.47,14.5,14.24,14.24,351800.0,14.47,14.5,14.24,14.24,351800.0
2010-05-21 09:30:00,14.31,14.34,14.02,14.21,409400.0,14.31,14.34,14.02,14.21,409400.0
2010-05-21 10:00:00,14.2,14.31,14.13,14.13,107600.0,14.2,14.31,14.13,14.13,107600.0
2010-05-21 10:30:00,14.13,14.24,14.08,14.16,122400.0,14.13,14.24,14.08,14.16,122400.0
2010-05-21 11:00:00,14.17,14.4,14.16,14.37,49400.0,14.17,14.4,14.16,14.37,49400.0
2010-05-21 11:30:00,14.34,14.45,14.33,14.37,88600.0,14.34,14.45,14.33,14.37,88600.0
2010-05-21 12:00:00,14.37,14.38,14.27,14.35,83000.0,14.37,14.38,14.27,14.35,83000.0
2010-05-21 12:30:00,14.35,14.37,14.26,14.27,63200.0,14.35,14.37,14.26,14.27,63200.0
2010-05-21 13:00:00,14.27,14.28,14.18,14.19,145400.0,14.27,14.28,14.18,14.19,145400.0
2010-05-21 13:30:00,14.2,14.35,14.2,14.33,86600.0,14.2,14.35,14.2,14.33,86600.0
2010-05-21 14:00:00,14.33,14.34,14.12,14.15,301400.0,14.33,14.34,14.12,14.15,301400.0
2010-05-21 14:30:00,14.15,14.22,14.09,14.12,211000.0,14.15,14.22,14.09,14.12,211000.0
2010-05-21 15:00:00,14.12,14.24,14.11,14.23,214600.0,14.12,14.24,14.11,14.23,214600.0
2010-05-21 15:30:00,14.23,14.35,14.2,14.34,197800.0,14.23,14.35,14.2,14.34,197800.0
2010-05-24 09:30:00,14.33,14.49,14.25,14.37,52400.0,14.33,14.49,14.25,14.37,52400.0
2010-05-24 10:00:00,14.38,14.49,14.35,14.47,29600.0,14.38,14.49,14.35,14.47,29600.0
2010-05-24 10:30:00,14.48,14.57,14.43,14.49,99000.0,14.48,14.57,14.43,14.49,99000.0
2010-05-24 11:00:00,14.49,14.51,14.34,14.34,143200.0,14.49,14.51,14.34,14.34,143200.0
2010-05-24 11:30:00,14.35,14.38,14.31,14.33,80200.0,14.35,14.38,14.31,14.33,80200.0
2010-05-24 12:00:00,14.32,14.35,14.26,14.31,77800.0,14.32,14.35,14.26,14.31,77800.0
2010-05-24 12:30:00,14.31,14.32,14.23,14.24,83600.0,14.31,14.32,14.23,14.24,83600.0
2010-05-24 13:00:00,14.26,14.26,14.16,14.17,108200.0,14.26,14.26,14.16,14.17,108200.0
2010-05-24 13:30:00,14.16,14.18,14.13,14.15,112400.0,14.16,14.18,14.13,14.15,112400.0
2010-05-24 14:00:00,14.14,14.19,14.14,14.17,81200.0,14.14,14.19,14.14,14.17,81200.0
2010-05-24 14:30:00,14.17,14.2,14.12,14.18,120000.0,14.17,14.2,14.12,14.18,120000.0
2010-05-24 15:00:00,14.17,14.18,14.13,14.17,149200.0,14.17,14.18,14.13,14.17,149200.0
2010-05-24 15:30:00,14.17,14.22,14.04,14.05,315000.0,14.17,14.22,14.04,14.05,315000.0
2010-05-25 09:30:00,13.81,13.85,13.37,13.39,288600.0,13.81,13.85,13.37,13.39,288600.0
2010-05-25 10:00:00,13.43,13.69,13.43,13.66,172200.0,13.43,13.69,13.43,13.66,172200.0
2010-05-25 10:30:00,13.65,13.69,13.63,13.67,102800.0,13.65,13.69,13.63,13.67,102800.0
2010-05-25 11:00:00,13.67,13.76,13.65,13.7,81600.0,13.67,13.76,13.65,13.7,81600.0
2010-05-25 11:30:00,13.68,13.71,13.61,13.71,117400.0,13.68,13.71,13.61,13.71,117400.0
2010-05-25 12:00:00,13.71,13.77,13.68,13.68,78400.0,13.71,13.77,13.68,13.68,78400.0
2010-05-25 12:30:00,13.68,13.7,13.65,13.69,135600.0,13.68,13.7,13.65,13.69,135600.0
2010-05-25 13:00:00,13.69,13.7,13.62,13.65,113000.0,13.69,13.7,13.62,13.65,113000.0
2010-05-25 13:30:00,13.67,13.68,13.59,13.6,195400.0,13.67,13.68,13.59,13.6,195400.0
2010-05-25 14:00:00,13.6,13.72,13.58,13.7,132800.0,13.6,13.72,13.58,13.7,132800.0
2010-05-25 14:30:00,13.7,13.8,13.67,13.74,89200.0,13.7,13.8,13.67,13.74,89200.0
2010-05-25 15:00:00,13.74,13.9,13.73,13.88,193400.0,13.74,13.9,13.73,13.88,193400.0
2010-05-25 15:30:00,13.88,13.98,13.87,13.94,247800.0,13.88,13.98,13.87,13.94,247800.0
2010-05-26 09:30:00,13.97,14.36,13.87,14.34,94200.0,13.97,14.36,13.87,14.34,94200.0
2010-05-26 10:00:00,14.34,14.4,14.34,14.35,72000.0,14.34,14.4,14.34,14.35,72000.0
2010-05-26 10:30:00,14.35,14.4,14.27,14.29,37000.0,14.35,14.4,14.27,14.29,37000.0
2010-05-26 11:00:00,14.29,14.31,14.24,14.26,33200.0,14.29,14.31,14.24,14.26,33200.0
2010-05-26 11:30:00,14.26,14.3,14.21,14.28,61200.0,14.26,14.3,14.21,14.28,61200.0
2010-05-26 12:00:00,14.28,14.3,14.24,14.25,36600.0,14.28,14.3,14.24,14.25,36600.0
2010-05-26 12:30:00,14.25,14.28,14.22,14.27,38400.0,14.25,14.28,14.22,14.27,38400.0
2010-05-26 13:00:00,14.28,14.31,14.24,14.29,81800.0,14.28,14.31,14.24,14.29,81800.0
2010-05-26 13:30:00,14.29,14.35,14.27,14.27,26600.0,14.29,14.35,14.27,14.27,26600.0
2010-05-26 14:00:00,14.27,14.29,14.24,14.27,62800.0,14.27,14.29,14.24,14.27,62800.0
2010-05-26 14:30:00,14.27,14.29,14.11,14.17,72400.0,14.27,14.29,14.11,14.17,72400.0
2010-05-26 15:00:00,14.19,14.22,13.97,14.06,93800.0,14.19,14.22,13.97,14.06,93800.0
2010-05-26 15:30:00,14.05,14.13,13.99,14.06,242400.0,14.05,14.13,13.99,14.06,242400.0
2010-05-27 09:30:00,14.24,14.48,14.17,14.44,102800.0,14.24,14.48,14.17,14.44,102800.0
2010-05-27 10:00:00,14.44,14.55,14.4,14.55,95400.0,14.44,14.55,14.4,14.55,95400.0
2010-05-27 10:30:00,14.54,14.56,14.49,14.51,57600.0,14.54,14.56,14.49,14.51,57600.0
2010-05-27 11:00:00,14.51,14.58,14.49,14.58,40400.0,14.51,14.58,14.49,14.58,40400.0
2010-05-27 11:30:00,14.58,14.59,14.51,14.58,35600.0,14.58,14.59,14.51,14.58,35600.0
2010-05-27 12:00:00,14.58,14.58,14.53,14.56,36600.0,14.58,14.58,14.53,14.56,36600.0
2010-05-27 12:30:00,14.56,14.56,14.51,14.54,23400.0,14.56,14.56,14.51,14.54,23400.0
2010-05-27 13:00:00,14.54,14.57,14.49,14.57,17600.0,14.54,14.57,14.49,14.57,17600.0
2010-05-27 13:30:00,14.55,14.59,14.52,14.54,20600.0,14.55,14.59,14.52,14.54,20600.0
2010-05-27 14:00:00,14.54,14.62,14.51,14.61,25600.0,14.54,14.62,14.51,14.61,25600.0
2010-05-27 14:30:00,14.61,14.63,14.58,14.59,32200.0,14.61,14.63,14.58,14.59,32200.0
2010-05-27 15:00:00,14.59,14.63,14.58,14.59,66200.0,14.59,14.63,14.58,14.59,66200.0
2010-05-27 15:30:00,14.59,14.69,14.59,14.68,121400.0,14.59,14.69,14.59,14.68,121400.0
2010-05-28 09:30:00,14.59,14.65,14.46,14.61,64200.0,14.59,14.65,14.46,14.61,64200.0
2010-05-28 10:00:00,14.61,14.68,14.58,14.61,36800.0,14.61,14.68,14.58,14.61,36800.0
2010-05-28 10:30:00,14.61,14.65,14.52,14.56,26800.0,14.61,14.65,14.52,14.56,26800.0
2010-05-28 11:00:00,14.56,14.56,14.42,14.44,24400.0,14.56,14.56,14.42,14.44,24400.0
2010-05-28 11:30:00,14.44,14.51,14.43,14.47,67600.0,14.44,14.51,14.43,14.47,67600.0
2010-05-28 12:00:00,14.47,14.49,14.42,14.46,49800.0,14.47,14.49,14.42,14.46,49800.0
2010-05-28 12:30:00,14.46,14.46,14.24,14.29,85200.0,14.46,14.46,14.24,14.29,85200.0
2010-05-28 13:00:00,14.29,14.33,14.26,14.3,31600.0,14.29,14.33,14.26,14.3,31600.0
2010-05-28 13:30:00,14.3,14.33,14.24,14.29,271400.0,14.3,14.33,14.24,14.29,271400.0
2010-05-28 14:00:00,14.28,14.36,14.24,14.36,58400.0,14.28,14.36,14.24,14.36,58400.0
2010-05-28 14:30:00,14.35,14.46,14.33,14.37,117400.0,14.35,14.46,14.33,14.37,117400.0
2010-05-28 15:00:00,14.38,14.47,14.37,14.47,223600.0,14.38,14.47,14.37,14.47,223600.0
2010-05-28 15:30:00,14.46,14.48,14.35,14.36,274200.0,14.46,14.48,14.35,14.36,274200.0
2010-06-01 09:30:00,14.3,14.41,14.19,14.24,72000.0,14.3,14.41,14.19,14.24,72000.0
2010-06-01 10:00:00,14.25,14.46,14.25,14.4,81600.0,14.25,14.46,14.25,14.4,81600.0
2010-06-01 10:30:00,14.42,14.47,14.37,14.41,120200.0,14.42,14.47,14.37,14.41,120200.0
2010-06-01 11:00:00,14.41,14.43,14.38,14.38,52400.0,14.41,14.43,14.38,14.38,52400.0
2010-06-01 11:30:00,14.39,14.39,14.26,14.26,47200.0,14.39,14.39,14.26,14.26,47200.0
2010-06-01 12:00:00,14.24,14.35,14.24,14.35,43600.0,14.24,14.35,14.24,14.35,43600.0
2010-06-01 12:30:00,14.36,14.37,14.27,14.27,33800.0,14.36,14.37,14.27,14.27,33800.0
2010-06-01 13:00:00,14.26,14.36,14.26,14.35,75200.0,14.26,14.36,14.26,14.35,75200.0
2010-06-01 13:30:00,14.36,14.38,14.29,14.3,107600.0,14.36,14.38,14.29,14.3,107600.0
2010-06-01 14:00:00,14.3,14.35,14.24,14.31,146600.0,14.3,14.35,14.24,14.31,146600.0
2010-06-01 14:30:00,14.32,14.36,14.31,14.31,125400.0,14.32,14.36,14.31,14.31,125400.0
2010-06-01 15:00:00,14.32,14.34,14.2,14.22,181600.0,14.32,14.34,14.2,14.22,181600.0
2010-06-01 15:30:00,14.22,14.31,14.12,14.12,296000.0,14.22,14.31,14.12,14.12,296000.0
2010-06-02 09:30:00,14.22,14.36,14.03,14.12,74000.0,14.22,14.36,14.03,14.12,74000.0
2010-06-02 10:00:00,14.13,14.21,14.1,14.12,88800.0,14.13,14.21,14.1,14.12,88800.0
2010-06-02 10:30:00,14.11,14.15,14.09,14.11,36800.0,14.11,14.15,14.09,14.11,36800.0
2010-06-02 11:00:00,14.12,14.21,14.11,14.19,57000.0,14.12,14.21,14.11,14.19,57000.0
2010-06-02 11:30:00,14.18,14.28,14.18,14.27,41400.0,14.18,14.28,14.18,14.27,41400.0
2010-06-02 12:00:00,14.27,14.28,14.22,14.24,52200.0,14.27,14.28,14.22,14.24,52200.0
2010-06-02 12:30:00,14.23,14.27,14.22,14.27,42200.0,14.23,14.27,14.22,14.27,42200.0
2010-06-02 13:00:00,14.28,14.3,14.22,14.24,46400.0,14.28,14.3,14.22,14.24,46400.0
2010-06-02 13:30:00,14.24,14.27,14.19,14.22,48200.0,14.24,14.27,14.19,14.22,48200.0
2010-06-02 14:00:00,14.22,14.29,14.2,14.26,108600.0,14.22,14.29,14.2,14.26,108600.0
2010-06-02 14:30:00,14.26,14.36,14.26,14.33,57600.0,14.26,14.36,14.26,14.33,57600.0
2010-06-02 15:00:00,14.33,14.45,14.33,14.45,74200.0,14.33,14.45,14.33,14.45,74200.0
2010-06-02 15:30:00,14.45,14.49,14.38,14.49,240200.0,14.45,14.49,14.38,14.49,240200.0
2010-06-03 09:30:00,14.48,14.62,14.45,14.62,63000.0,14.48,14.62,14.45,14.62,63000.0
2010-06-03 10:00:00,14.62,14.63,14.49,14.49,40800.0,14.62,14.63,14.49,14.49,40800.0
2010-06-03 10:30:00,14.49,14.64,14.47,14.63,44400.0,14.49,14.64,14.47,14.63,44400.0
2010-06-03 11:00:00,14.63,14.68,14.59,14.59,27600.0,14.63,14.68,14.59,14.59,27600.0
2010-06-03 11:30:00,14.6,14.65,14.57,14.6,87800.0,14.6,14.65,14.57,14.6,87800.0
2010-06-03 12:00:00,14.6,14.62,14.52,14.53,57000.0,14.6,14.62,14.52,14.53,57000.0
2010-06-03 12:30:00,14.52,14.56,14.52,14.55,17000.0,14.52,14.56,14.52,14.55,17000.0
2010-06-03 13:00:00,14.55,14.58,14.5,14.51,21600.0,14.55,14.58,14.5,14.51,21600.0
2010-06-03 13:30:00,14.53,14.59,14.51,14.54,16400.0,14.53,14.59,14.51,14.54,16400.0
2010-06-03 14:00:00,14.54,14.59,14.52,14.56,26400.0,14.54,14.59,14.52,14.56,26400.0
2010-06-03 14:30:00,14.57,14.63,14.56,14.61,42800.0,14.57,14.63,14.56,14.61,42800.0
2010-06-03 15:00:00,14.62,14.69,14.6,14.69,57600.0,14.62,14.69,14.6,14.69,57600.0
2010-06-03 15:30:00,14.69,14.71,14.63,14.7,93000.0,14.69,14.71,14.63,14.7,93000.0
2010-06-04 09:30:00,14.4,14.55,14.37,14.52,56000.0,14.4,14.55,14.37,14.52,56000.0
2010-06-04 10:00:00,14.49,14.55,14.45,14.51,130200.0,14.49,14.55,14.45,14.51,130200.0
2010-06-04 10:30:00,14.5,14.52,14.44,14.45,24400.0,14.5,14.52,14.44,14.45,24400.0
2010-06-04 11:00:00,14.45,14.46,14.29,14.31,28400.0,14.45,14.46,14.29,14.31,28400.0
2010-06-04 11:30:00,14.29,14.37,14.28,14.36,51200.0,14.29,14.37,14.28,14.36,51200.0
2010-06-04 12:00:00,14.34,14.34,14.24,14.3,57000.0,14.34,14.34,14.24,14.3,57000.0
2010-06-04 12:30:00,14.3,14.3,14.24,14.25,76800.0,14.3,14.3,14.24,14.25,76800.0
2010-06-04 13:00:00,14.25,14.26,14.22,14.25,94400.0,14.25,14.26,14.22,14.25,94400.0
2010-06-04 13:30:00,14.24,14.27,14.24,14.25,84800.0,14.24,14.27,14.24,14.25,84800.0
2010-06-04 14:00:00,14.25,14.28,14.22,14.23,188800.0,14.25,14.28,14.22,14.23,188800.0
2010-06-04 14:30:00,14.24,14.25,14.12,14.12,135800.0,14.24,14.25,14.12,14.12,135800.0
2010-06-04 15:00:00,14.12,14.24,14.12,14.16,197600.0,14.12,14.24,14.12,14.16,197600.0
2010-06-04 15:30:00,14.17,14.19,14.1,14.14,289200.0,14.17,14.19,14.1,14.14,289200.0
2010-06-07 09:30:00,14.14,14.28,14.06,14.17,119200.0,14.14,14.28,14.06,14.17,119200.0
2010-06-07 10:00:00,14.17,14.21,14.14,14.15,129200.0,14.17,14.21,14.14,14.15,129200.0
2010-06-07 10:30:00,14.15,14.15,14.03,14.05,95200.0,14.15,14.15,14.03,14.05,95200.0
2010-06-07 11:00:00,14.05,14.09,13.99,14.06,104200.0,14.05,14.09,13.99,14.06,104200.0
2010-06-07 11:30:00,14.06,14.12,14.05,14.11,102200.0,14.06,14.12,14.05,14.11,102200.0
2010-06-07 12:00:00,14.11,14.15,14.11,14.12,89600.0,14.11,14.15,14.11,14.12,89600.0
2010-06-07 12:30:00,14.12,14.17,14.11,14.13,77200.0,14.12,14.17,14.11,14.13,77200.0
2010-06-07 13:00:00,14.13,14.17,14.12,14.16,69600.0,14.13,14.17,14.12,14.16,69600.0
2010-06-07 13:30:00,14.17,14.17,14.08,14.11,92800.0,14.17,14.17,14.08,14.11,92800.0
2010-06-07 14:00:00,14.1,14.11,14.03,14.05,150200.0,14.1,14.11,14.03,14.05,150200.0
2010-06-07 14:30:00,14.05,14.08,13.92,13.92,116000.0,14.05,14.08,13.92,13.92,116000.0
2010-06-07 15:00:00,13.92,13.99,13.84,13.85,238400.0,13.92,13.99,13.84,13.85,238400.0
2010-06-07 15:30:00,13.85,13.86,13.74,13.76,378200.0,13.85,13.86,13.74,13.76,378200.0
2010-06-08 09:30:00,13.79,13.96,13.69,13.74,73000.0,13.79,13.96,13.69,13.74,73000.0
2010-06-08 10:00:00,13.74,13.84,13.65,13.7,117800.0,13.74,13.84,13.65,13.7,117800.0
2010-06-08 10:30:00,13.7,13.76,13.6,13.75,119200.0,13.7,13.76,13.6,13.75,119200.0
2010-06-08 11:00:00,13.76,13.76,13.58,13.68,109000.0,13.76,13.76,13.58,13.68,109000.0
2010-06-08 11:30:00,13.67,13.81,13.65,13.76,173000.0,13.67,13.81,13.65,13.76,173000.0
2010-06-08 12:00:00,13.76,13.79,13.74,13.77,216400.0,13.76,13.79,13.74,13.77,216400.0
2010-06-08 12:30:00,13.78,13.79,13.73,13.78,290600.0,13.78,13.79,13.73,13.78,290600.0
2010-06-08 13:00:00,13.77,13.79,13.74,13.75,126400.0,13.77,13.79,13.74,13.75,126400.0
2010-06-08 13:30:00,13.76,13.8,13.7,13.72,203600.0,13.76,13.8,13.7,13.72,203600.0
2010-06-08 14:00:00,13.72,13.81,13.66,13.78,156200.0,13.72,13.81,13.66,13.78,156200.0
2010-06-08 14:30:00,13.77,13.86,13.74,13.74,123800.0,13.77,13.86,13.74,13.74,123800.0
2010-06-08 15:00:00,13.75,13.79,13.63,13.71,342800.0,13.75,13.79,13.63,13.71,342800.0
2010-06-08 15:30:00,13.71,13.76,13.65,13.69,718400.0,13.71,13.76,13.65,13.69,718400.0
2010-06-09 09:30:00,13.81,13.97,13.81,13.93,113800.0,13.81,13.97,13.81,13.93,113800.0
2010-06-09 10:00:00,13.94,14.03,13.9,14.01,126000.0,13.94,14.03,13.9,14.01,126000.0
2010-06-09 10:30:00,14.01,14.12,13.96,14.1,91400.0,14.01,14.12,13.96,14.1,91400.0
2010-06-09 11:00:00,14.12,14.33,14.09,14.31,124200.0,14.12,14.33,14.09,14.31,124200.0
2010-06-09 11:30:00,14.32,14.36,14.22,14.22,235400.0,14.32,14.36,14.22,14.22,235400.0
2010-06-09 12:00:00,14.22,14.34,14.2,14.31,143000.0,14.22,14.34,14.2,14.31,143000.0
2010-06-09 12:30:00,14.31,14.31,14.24,14.25,111200.0,14.31,14.31,14.24,14.25,111200.0
2010-06-09 13:00:00,14.26,14.35,14.25,14.33,165400.0,14.26,14.35,14.25,14.33,165400.0
2010-06-09 13:30:00,14.34,14.41,14.31,14.4,142000.0,14.34,14.41,14.31,14.4,142000.0
2010-06-09 14:00:00,14.4,14.43,14.3,14.35,185400.0,14.4,14.43,14.3,14.35,185400.0
2010-06-09 14:30:00,14.35,14.36,14.19,14.19,154800.0,14.35,14.36,14.19,14.19,154800.0
2010-06-09 15:00:00,14.19,14.21,14.05,14.18,202400.0,14.19,14.21,14.05,14.18,202400.0
2010-06-09 15:30:00,14.18,14.18,14.06,14.11,446600.0,14.18,14.18,14.06,14.11,446600.0
2010-06-10 09:30:00,14.38,14.58,14.38,14.47,148800.0,14.38,14.58,14.38,14.47,148800.0
2010-06-10 10:00:00,14.51,14.53,14.4,14.43,82000.0,14.51,14.53,14.4,14.43,82000.0
2010-06-10 10:30:00,14.44,14.54,14.42,14.43,154200.0,14.44,14.54,14.42,14.43,154200.0
2010-06-10 11:00:00,14.45,14.59,14.44,14.53,131400.0,14.45,14.59,14.44,14.53,131400.0
2010-06-10 11:30:00,14.52,14.53,14.46,14.5,58400.0,14.52,14.53,14.46,14.5,58400.0
2010-06-10 12:00:00,14.52,14.52,14.43,14.46,50800.0,14.52,14.52,14.43,14.46,50800.0
2010-06-10 12:30:00,14.47,14.47,14.4,14.46,87200.0,14.47,14.47,14.4,14.46,87200.0
2010-06-10 13:00:00,14.46,14.51,14.42,14.5,69000.0,14.46,14.51,14.42,14.5,69000.0
2010-06-10 13:30:00,14.51,14.57,14.47,14.56,50200.0,14.51,14.57,14.47,14.56,50200.0
2010-06-10 14:00:00,14.56,14.62,14.52,14.61,49000.0,14.56,14.62,14.52,14.61,49000.0
2010-06-10 14:30:00,14.62,14.72,14.61,14.69,92400.0,14.62,14.72,14.61,14.69,92400.0
2010-06-10 15:00:00,14.69,14.78,14.68,14.75,130800.0,14.69,14.78,14.68,14.75,130800.0
2010-06-10 15:30:00,14.75,14.77,14.71,14.73,274800.0,14.75,14.77,14.71,14.73,274800.0
2010-06-11 09:30:00,14.56,14.88,14.13,14.87,63200.0,14.56,14.88,14.13,14.87,63200.0
2010-06-11 10:00:00,14.86,14.89,14.77,14.86,117400.0,14.86,14.89,14.77,14.86,117400.0
2010-06-11 10:30:00,14.86,14.88,14.79,14.8,94600.0,14.86,14.88,14.79,14.8,94600.0
2010-06-11 11:00:00,14.8,14.82,14.72,14.74,83200.0,14.8,14.82,14.72,14.74,83200.0
2010-06-11 11:30:00,14.74,14.78,14.72,14.77,47400.0,14.74,14.78,14.72,14.77,47400.0
2010-06-11 12:00:00,14.78,14.8,14.77,14.78,42600.0,14.78,14.8,14.77,14.78,42600.0
2010-06-11 12:30:00,14.77,14.81,14.76,14.76,40600.0,14.77,14.81,14.76,14.76,40600.0
2010-06-11 13:00:00,14.76,14.83,14.76,14.79,38600.0,14.76,14.83,14.76,14.79,38600.0
2010-06-11 13:30:00,14.79,14.79,14.69,14.72,40200.0,14.79,14.79,14.69,14.72,40200.0
2010-06-11 14:00:00,14.72,14.75,14.69,14.7,46600.0,14.72,14.75,14.69,14.7,46600.0
2010-06-11 14:30:00,14.7,14.76,14.69,14.76,57400.0,14.7,14.76,14.69,14.76,57400.0
2010-06-11 15:00:00,14.76,14.83,14.74,14.83,82600.0,14.76,14.83,14.74,14.83,82600.0
2010-06-11 15:30:00,14.81,14.93,14.81,14.93,116800.0,14.81,14.93,14.81,14.93,116800.0
2010-06-14 09:30:00,14.99,15.0,14.92,14.95,60200.0,14.99,15.0,14.92,14.95,60200.0
2010-06-14 10:00:00,14.95,14.99,14.94,14.99,69800.0,14.95,14.99,14.94,14.99,69800.0
2010-06-14 10:30:00,14.99,14.99,14.96,14.99,57200.0,14.99,14.99,14.96,14.99,57200.0
2010-06-14 11:00:00,14.99,15.0,14.97,14.99,61600.0,14.99,15.0,14.97,14.99,61600.0
2010-06-14 11:30:00,14.99,15.0,14.98,14.99,53200.0,14.99,15.0,14.98,14.99,53200.0
2010-06-14 12:00:00,14.99,14.99,14.97,14.97,21400.0,14.99,14.99,14.97,14.97,21400.0
2010-06-14 12:30:00,14.98,14.99,14.96,14.96,26000.0,14.98,14.99,14.96,14.96,26000.0
2010-06-14 13:00:00,14.95,14.99,14.95,14.95,62800.0,14.95,14.99,14.95,14.95,62800.0
2010-06-14 13:30:00,14.96,14.99,14.91,14.91,41800.0,14.96,14.99,14.91,14.91,41800.0
2010-06-14 14:00:00,14.9,14.93,14.83,14.86,42800.0,14.9,14.93,14.83,14.86,42800.0
2010-06-14 14:30:00,14.86,14.9,14.81,14.87,22200.0,14.86,14.9,14.81,14.87,22200.0
2010-06-14 15:00:00,14.88,14.9,14.81,14.84,45600.0,14.88,14.9,14.81,14.84,45600.0
2010-06-14 15:30:00,14.84,14.84,14.69,14.71,179200.0,14.84,14.84,14.69,14.71,179200.0
2010-06-15 09:30:00,14.74,14.95,14.72,14.89,27000.0,14.74,14.95,14.72,14.89,27000.0
2010-06-15 10:00:00,14.9,14.9,14.81,14.88,30200.0,14.9,14.9,14.81,14.88,30200.0
2010-06-15 10:30:00,14.89,14.97,14.87,14.94,35600.0,14.89,14.97,14.87,14.94,35600.0
2010-06-15 11:00:00,14.93,14.97,14.92,14.96,22200.0,14.93,14.97,14.92,14.96,22200.0
2010-06-15 11:30:00,14.96,14.99,14.95,14.97,20200.0,14.96,14.99,14.95,14.97,20200.0
2010-06-15 12:00:00,14.97,14.99,14.95,14.96,35800.0,14.97,14.99,14.95,14.96,35800.0
2010-06-15 12:30:00,14.96,14.97,14.94,14.97,42200.0,14.96,14.97,14.94,14.97,42200.0
2010-06-15 13:00:00,14.97,14.99,14.95,14.99,44000.0,14.97,14.99,14.95,14.99,44000.0
2010-06-15 13:30:00,14.98,14.99,14.97,14.99,21200.0,14.98,14.99,14.97,14.99,21200.0
2010-06-15 14:00:00,14.99,15.0,14.99,14.99,77000.0,14.99,15.0,14.99,14.99,77000.0
2010-06-15 14:30:00,15.0,15.0,14.98,14.99,67200.0,15.0,15.0,14.98,14.99,67200.0
2010-06-15 15:00:00,14.99,15.1,14.99,15.1,384600.0,14.99,15.1,14.99,15.1,384600.0
2010-06-15 15:30:00,15.1,15.15,15.07,15.09,201400.0,15.1,15.15,15.07,15.09,201400.0
2010-06-16 09:30:00,15.01,15.18,15.01,15.02,81600.0,15.01,15.18,15.01,15.02,81600.0
2010-06-16 10:00:00,15.04,15.08,15.02,15.04,31800.0,15.04,15.08,15.02,15.04,31800.0
2010-06-16 10:30:00,15.03,15.05,15.0,15.04,72000.0,15.03,15.05,15.0,15.04,72000.0
2010-06-16 11:00:00,15.04,15.12,15.03,15.08,76600.0,15.04,15.12,15.03,15.08,76600.0
2010-06-16 11:30:00,15.09,15.11,15.06,15.06,25800.0,15.09,15.11,15.06,15.06,25800.0
2010-06-16 12:00:00,15.06,15.14,15.06,15.13,14600.0,15.06,15.14,15.06,15.13,14600.0
2010-06-16 12:30:00,15.13,15.14,15.09,15.1,14200.0,15.13,15.14,15.09,15.1,14200.0
2010-06-16 13:00:00,15.1,15.13,15.09,15.13,24600.0,15.1,15.13,15.09,15.13,24600.0
2010-06-16 13:30:00,15.12,15.18,15.1,15.18,27400.0,15.12,15.18,15.1,15.18,27400.0
2010-06-16 14:00:00,15.19,15.24,15.19,15.2,44000.0,15.19,15.24,15.19,15.2,44000.0
2010-06-16 14:30:00,15.2,15.22,15.15,15.15,27200.0,15.2,15.22,15.15,15.15,27200.0
2010-06-16 15:00:00,15.16,15.16,15.06,15.09,29000.0,15.16,15.16,15.06,15.09,29000.0
2010-06-16 15:30:00,15.08,15.14,15.06,15.13,61800.0,15.08,15.14,15.06,15.13,61800.0
2010-06-17 09:30:00,15.1,15.29,15.03,15.11,29200.0,15.1,15.29,15.03,15.11,29200.0
2010-06-17 10:00:00,15.1,15.1,14.88,14.91,25200.0,15.1,15.1,14.88,14.91,25200.0
2010-06-17 10:30:00,14.89,14.93,14.88,14.93,13200.0,14.89,14.93,14.88,14.93,13200.0
2010-06-17 11:00:00,14.93,14.97,14.9,14.95,9200.0,14.93,14.97,14.9,14.95,9200.0
2010-06-17 11:30:00,14.96,15.04,14.96,15.04,6200.0,14.96,15.04,14.96,15.04,6200.0
2010-06-17 12:00:00,15.04,15.05,15.02,15.02,18000.0,15.04,15.05,15.02,15.02,18000.0
2010-06-17 12:30:00,15.02,15.05,15.02,15.05,14000.0,15.02,15.05,15.02,15.05,14000.0
2010-06-17 13:00:00,15.05,15.08,15.01,15.08,18000.0,15.05,15.08,15.01,15.08,18000.0
2010-06-17 13:30:00,15.07,15.13,15.06,15.13,19600.0,15.07,15.13,15.06,15.13,19600.0
2010-06-17 14:00:00,15.13,15.15,15.09,15.09,33000.0,15.13,15.15,15.09,15.09,33000.0
2010-06-17 14:30:00,15.09,15.1,15.02,15.06,19400.0,15.09,15.1,15.02,15.06,19400.0
2010-06-17 15:00:00,15.06,15.06,14.97,14.99,41400.0,15.06,15.06,14.97,14.99,41400.0
2010-06-17 15:30:00,14.99,15.1,14.99,15.06,85600.0,14.99,15.1,14.99,15.06,85600.0
2010-06-18 09:30:00,15.06,15.22,15.06,15.13,208000.0,15.06,15.22,15.06,15.13,208000.0
2010-06-18 10:00:00,15.12,15.28,15.12,15.26,53600.0,15.12,15.28,15.12,15.26,53600.0
2010-06-18 10:30:00,15.27,15.36,15.26,15.35,56600.0,15.27,15.36,15.26,15.35,56600.0
2010-06-18 11:00:00,15.35,15.36,15.3,15.3,52800.0,15.35,15.36,15.3,15.3,52800.0
2010-06-18 11:30:00,15.29,15.31,15.25,15.31,42600.0,15.29,15.31,15.25,15.31,42600.0
2010-06-18 12:00:00,15.31,15.36,15.23,15.24,47000.0,15.31,15.36,15.23,15.24,47000.0
2010-06-18 12:30:00,15.24,15.24,15.18,15.21,43200.0,15.24,15.24,15.18,15.21,43200.0
2010-06-18 13:00:00,15.2,15.25,15.19,15.24,32000.0,15.2,15.25,15.19,15.24,32000.0
2010-06-18 13:30:00,15.25,15.27,15.22,15.26,41400.0,15.25,15.27,15.22,15.26,41400.0
2010-06-18 14:00:00,15.25,15.29,15.24,15.27,20000.0,15.25,15.29,15.24,15.27,20000.0
2010-06-18 14:30:00,15.27,15.3,15.24,15.26,15000.0,15.27,15.3,15.24,15.26,15000.0
2010-06-18 15:00:00,15.26,15.26,15.2,15.2,59400.0,15.26,15.26,15.2,15.2,59400.0
2010-06-18 15:30:00,15.21,15.24,15.19,15.24,138200.0,15.21,15.24,15.19,15.24,138200.0
2010-06-21 09:30:00,15.4,15.5,15.38,15.49,48800.0,15.4,15.5,15.38,15.49,48800.0
2010-06-21 10:00:00,15.49,15.49,15.4,15.44,63200.0,15.49,15.49,15.4,15.44,63200.0
2010-06-21 10:30:00,15.45,15.45,15.41,15.43,20800.0,15.45,15.45,15.41,15.43,20800.0
2010-06-21 11:00:00,15.43,15.46,15.42,15.46,31200.0,15.43,15.46,15.42,15.46,31200.0
2010-06-21 11:30:00,15.46,15.47,15.45,15.45,46200.0,15.46,15.47,15.45,15.45,46200.0
2010-06-21 12:00:00,15.45,15.45,15.4,15.41,45800.0,15.45,15.45,15.4,15.41,45800.0
2010-06-21 12:30:00,15.41,15.47,15.4,15.47,72000.0,15.41,15.47,15.4,15.47,72000.0
2010-06-21 13:00:00,15.47,15.49,15.46,15.48,60600.0,15.47,15.49,15.46,15.48,60600.0
2010-06-21 13:30:00,15.48,15.49,15.37,15.42,38800.0,15.48,15.49,15.37,15.42,38800.0
2010-06-21 14:00:00,15.42,15.45,15.39,15.4,36600.0,15.42,15.45,15.39,15.4,36600.0
2010-06-21 14:30:00,15.4,15.42,15.35,15.36,25000.0,15.4,15.42,15.35,15.36,25000.0
2010-06-21 15:00:00,15.36,15.37,15.18,15.18,84800.0,15.36,15.37,15.18,15.18,84800.0
2010-06-21 15:30:00,15.18,15.22,15.13,15.21,103200.0,15.18,15.22,15.13,15.21,103200.0
2010-06-22 09:30:00,15.22,15.38,15.09,15.28,31800.0,15.22,15.38,15.09,15.28,31800.0
2010-06-22 10:00:00,15.27,15.27,15.15,15.22,43400.0,15.27,15.27,15.15,15.22,43400.0
2010-06-22 10:30:00,15.21,15.31,15.19,15.29,44000.0,15.21,15.31,15.19,15.29,44000.0
2010-06-22 11:00:00,15.29,15.32,15.22,15.3,24600.0,15.29,15.32,15.22,15.3,24600.0
2010-06-22 11:30:00,15.3,15.38,15.28,15.29,29200.0,15.3,15.38,15.28,15.29,29200.0
2010-06-22 12:00:00,15.3,15.35,15.29,15.34,25200.0,15.3,15.35,15.29,15.34,25200.0
2010-06-22 12:30:00,15.31,15.32,15.28,15.3,13800.0,15.31,15.32,15.28,15.3,13800.0
2010-06-22 13:00:00,15.29,15.3,15.22,15.24,33200.0,15.29,15.3,15.22,15.24,33200.0
2010-06-22 13:30:00,15.24,15.31,15.23,15.26,52000.0,15.24,15.31,15.23,15.26,52000.0
2010-06-22 14:00:00,15.25,15.28,15.24,15.24,62600.0,15.25,15.28,15.24,15.24,62600.0
2010-06-22 14:30:00,15.24,15.26,15.1,15.11,109200.0,15.24,15.26,15.1,15.11,109200.0
2010-06-22 15:00:00,15.11,15.15,15.05,15.05,35600.0,15.11,15.15,15.05,15.05,35600.0
2010-06-22 15:30:00,15.06,15.11,15.0,15.07,312800.0,15.06,15.11,15.0,15.07,312800.0
2010-06-23 09:30:00,15.08,15.09,14.88,14.9,41000.0,15.08,15.09,14.88,14.9,41000.0
2010-06-23 10:00:00,14.9,14.9,14.74,14.74,59000.0,14.9,14.9,14.74,14.74,59000.0
2010-06-23 10:30:00,14.74,14.9,14.74,14.88,36800.0,14.74,14.9,14.74,14.88,36800.0
2010-06-23 11:00:00,14.86,14.86,14.77,14.81,37400.0,14.86,14.86,14.77,14.81,37400.0
2010-06-23 11:30:00,14.81,14.82,14.74,14.78,24800.0,14.81,14.82,14.74,14.78,24800.0
2010-06-23 12:00:00,14.78,14.8,14.76,14.78,21400.0,14.78,14.8,14.76,14.78,21400.0
2010-06-23 12:30:00,14.78,14.88,14.76,14.87,21200.0,14.78,14.88,14.76,14.87,21200.0
2010-06-23 13:00:00,14.87,14.89,14.85,14.88,30200.0,14.87,14.89,14.85,14.88,30200.0
2010-06-23 13:30:00,14.88,14.91,14.86,14.9,22000.0,14.88,14.91,14.86,14.9,22000.0
2010-06-23 14:00:00,14.91,14.91,14.83,14.88,34800.0,14.91,14.91,14.83,14.88,34800.0
2010-06-23 14:30:00,14.89,15.01,14.78,14.81,78000.0,14.89,15.01,14.78,14.81,78000.0
2010-06-23 15:00:00,14.81,14.85,14.75,14.78,130200.0,14.81,14.85,14.75,14.78,130200.0
2010-06-23 15:30:00,14.79,14.83,14.73,14.74,264200.0,14.79,14.83,14.73,14.74,264200.0
2010-06-24 09:30:00,14.65,14.67,14.47,14.47,93400.0,14.65,14.67,14.47,14.47,93400.0
2010-06-24 10:00:00,14.48,14.59,14.47,14.56,83800.0,14.48,14.59,14.47,14.56,83800.0
2010-06-24 10:30:00,14.55,14.55,14.46,14.52,50000.0,14.55,14.55,14.46,14.52,50000.0
2010-06-24 11:00:00,14.52,14.52,14.44,14.5,46400.0,14.52,14.52,14.44,14.5,46400.0
2010-06-24 11:30:00,14.49,14.54,14.47,14.49,22800.0,14.49,14.54,14.47,14.49,22800.0
2010-06-24 12:00:00,14.5,14.55,14.46,14.46,26800.0,14.5,14.55,14.46,14.46,26800.0
2010-06-24 12:30:00,14.46,14.46,14.41,14.46,24400.0,14.46,14.46,14.41,14.46,24400.0
2010-06-24 13:00:00,14.45,14.53,14.45,14.51,75000.0,14.45,14.53,14.45,14.51,75000.0
2010-06-24 13:30:00,14.51,14.58,14.5,14.58,33200.0,14.51,14.58,14.5,14.58,33200.0
2010-06-24 14:00:00,14.58,14.6,14.49,14.51,20800.0,14.58,14.6,14.49,14.51,20800.0
2010-06-24 14:30:00,14.51,14.51,14.4,14.49,156000.0,14.51,14.51,14.4,14.49,156000.0
2010-06-24 15:00:00,14.49,14.55,14.42,14.52,223000.0,14.49,14.55,14.42,14.52,223000.0
2010-06-24 15:30:00,14.52,14.56,14.49,14.52,357000.0,14.52,14.56,14.49,14.52,357000.0
2010-06-25 09:30:00,14.52,14.59,14.36,14.47,84800.0,14.52,14.59,14.36,14.47,84800.0
2010-06-25 10:00:00,14.47,14.55,14.47,14.51,109800.0,14.47,14.55,14.47,14.51,109800.0
2010-06-25 10:30:00,14.5,14.59,14.45,14.47,86200.0,14.5,14.59,14.45,14.47,86200.0
2010-06-25 11:00:00,14.47,14.61,14.44,14.61,142600.0,14.47,14.61,14.44,14.61,142600.0
2010-06-25 11:30:00,14.61,14.65,14.55,14.62,65400.0,14.61,14.65,14.55,14.62,65400.0
2010-06-25 12:00:00,14.62,14.68,14.6,14.67,38200.0,14.62,14.68,14.6,14.67,38200.0
2010-06-25 12:30:00,14.67,14.7,14.62,14.65,48800.0,14.67,14.7,14.62,14.65,48800.0
2010-06-25 13:00:00,14.66,14.74,14.63,14.74,62000.0,14.66,14.74,14.63,14.74,62000.0
2010-06-25 13:30:00,14.75,14.8,14.66,14.68,145200.0,14.75,14.8,14.66,14.68,145200.0
2010-06-25 14:00:00,14.68,14.74,14.67,14.68,90800.0,14.68,14.74,14.67,14.68,90800.0
2010-06-25 14:30:00,14.69,14.72,14.65,14.68,80800.0,14.69,14.72,14.65,14.68,80800.0
2010-06-25 15:00:00,14.68,14.78,14.67,14.78,200200.0,14.68,14.78,14.67,14.78,200200.0
2010-06-25 15:30:00,14.78,14.84,14.71,14.82,390200.0,14.78,14.84,14.71,14.82,390200.0
2010-06-28 09:30:00,14.83,14.87,14.68,14.74,87400.0,14.83,14.87,14.68,14.74,87400.0
2010-06-28 10:00:00,14.74,14.74,14.63,14.71,56600.0,14.74,14.74,14.63,14.71,56600.0
2010-06-28 10:30:00,14.72,14.79,14.67,14.76,62800.0,14.72,14.79,14.67,14.76,62800.0
2010-06-28 11:00:00,14.79,14.83,14.74,14.81,52400.0,14.79,14.83,14.74,14.81,52400.0
2010-06-28 11:30:00,14.81,14.82,14.75,14.75,58200.0,14.81,14.82,14.75,14.75,58200.0
2010-06-28 12:00:00,14.74,14.77,14.67,14.73,61800.0,14.74,14.77,14.67,14.73,61800.0
2010-06-28 12:30:00,14.72,14.73,14.67,14.71,60600.0,14.72,14.73,14.67,14.71,60600.0
2010-06-28 13:00:00,14.72,14.72,14.63,14.64,52200.0,14.72,14.72,14.63,14.64,52200.0
2010-06-28 13:30:00,14.64,14.67,14.62,14.66,53200.0,14.64,14.67,14.62,14.66,53200.0
2010-06-28 14:00:00,14.67,14.67,14.63,14.63,64400.0,14.67,14.67,14.63,14.63,64400.0
2010-06-28 14:30:00,14.62,14.67,14.61,14.67,86000.0,14.62,14.67,14.61,14.67,86000.0
2010-06-28 15:00:00,14.68,14.68,14.6,14.6,97200.0,14.68,14.68,14.6,14.6,97200.0
2010-06-28 15:30:00,14.6,14.68,14.55,14.58,350600.0,14.6,14.68,14.55,14.58,350600.0
2010-06-29 09:30:00,14.31,14.44,14.15,14.21,83000.0,14.31,14.44,14.15,14.21,83000.0
2010-06-29 10:00:00,14.19,14.22,14.09,14.09,94800.0,14.19,14.22,14.09,14.09,94800.0
2010-06-29 10:30:00,14.09,14.19,13.97,14.19,146200.0,14.09,14.19,13.97,14.19,146200.0
2010-06-29 11:00:00,14.19,14.23,14.13,14.15,95200.0,14.19,14.23,14.13,14.15,95200.0
2010-06-29 11:30:00,14.16,14.22,14.15,14.2,134800.0,14.16,14.22,14.15,14.2,134800.0
2010-06-29 12:00:00,14.2,14.26,14.15,14.23,121200.0,14.2,14.26,14.15,14.23,121200.0
2010-06-29 12:30:00,14.24,14.29,14.22,14.24,56200.0,14.24,14.29,14.22,14.24,56200.0
2010-06-29 13:00:00,14.24,14.26,14.17,14.2,54800.0,14.24,14.26,14.17,14.2,54800.0
2010-06-29 13:30:00,14.2,14.2,14.13,14.15,60600.0,14.2,14.2,14.13,14.15,60600.0
2010-06-29 14:00:00,14.14,14.22,14.13,14.21,53600.0,14.14,14.22,14.13,14.21,53600.0
2010-06-29 14:30:00,14.21,14.27,14.17,14.18,109200.0,14.21,14.27,14.17,14.18,109200.0
2010-06-29 15:00:00,14.17,14.2,14.08,14.1,99600.0,14.17,14.2,14.08,14.1,99600.0
2010-06-29 15:30:00,14.1,14.13,14.01,14.06,291000.0,14.1,14.13,14.01,14.06,291000.0
2010-06-30 09:30:00,14.07,14.27,13.99,14.21,81200.0,14.07,14.27,13.99,14.21,81200.0
2010-06-30 10:00:00,14.21,14.27,14.2,14.24,48000.0,14.21,14.27,14.2,14.24,48000.0
2010-06-30 10:30:00,14.23,14.27,14.21,14.24,43000.0,14.23,14.27,14.21,14.24,43000.0
2010-06-30 11:00:00,14.22,14.29,14.21,14.28,34000.0,14.22,14.29,14.21,14.28,34000.0
2010-06-30 11:30:00,14.27,14.34,14.27,14.3,32600.0,14.27,14.34,14.27,14.3,32600.0
2010-06-30 12:00:00,14.28,14.31,14.27,14.31,32600.0,14.28,14.31,14.27,14.31,32600.0
2010-06-30 12:30:00,14.31,14.31,14.24,14.27,33600.0,14.31,14.31,14.24,14.27,33600.0
2010-06-30 13:00:00,14.27,14.27,14.22,14.23,53000.0,14.27,14.27,14.22,14.23,53000.0
2010-06-30 13:30:00,14.23,14.24,14.21,14.24,35800.0,14.23,14.24,14.21,14.24,35800.0
2010-06-30 14:00:00,14.24,14.26,14.21,14.21,48000.0,14.24,14.26,14.21,14.21,48000.0
2010-06-30 14:30:00,14.21,14.24,14.19,14.22,45200.0,14.21,14.24,14.19,14.22,45200.0
2010-06-30 15:00:00,14.21,14.23,14.15,14.15,79200.0,14.21,14.23,14.15,14.15,79200.0
2010-06-30 15:30:00,14.15,14.16,13.99,13.99,232000.0,14.15,14.16,13.99,13.99,232000.0
2010-07-01 09:30:00,13.99,14.12,13.9,13.95,44800.0,13.99,14.12,13.9,13.95,44800.0
2010-07-01 10:00:00,13.95,13.95,13.73,13.74,73800.0,13.95,13.95,13.73,13.74,73800.0
2010-07-01 10:30:00,13.74,13.74,13.6,13.64,52200.0,13.74,13.74,13.6,13.64,52200.0
2010-07-01 11:00:00,13.65,13.78,13.59,13.76,58800.0,13.65,13.78,13.59,13.76,58800.0
2010-07-01 11:30:00,13.78,13.81,13.72,13.72,82000.0,13.78,13.81,13.72,13.72,82000.0
2010-07-01 12:00:00,13.72,13.73,13.69,13.72,39200.0,13.72,13.73,13.69,13.72,39200.0
2010-07-01 12:30:00,13.72,13.95,13.72,13.81,94600.0,13.72,13.95,13.72,13.81,94600.0
2010-07-01 13:00:00,13.82,13.92,13.8,13.85,29400.0,13.82,13.92,13.8,13.85,29400.0
2010-07-01 13:30:00,13.85,13.93,13.85,13.91,47400.0,13.85,13.93,13.85,13.91,47400.0
2010-07-01 14:00:00,13.91,13.96,13.87,13.88,48400.0,13.91,13.96,13.87,13.88,48400.0
2010-07-01 14:30:00,13.87,13.88,13.79,13.84,72000.0,13.87,13.88,13.79,13.84,72000.0
2010-07-01 15:00:00,13.85,13.95,13.83,13.91,66600.0,13.85,13.95,13.83,13.91,66600.0
2010-07-01 15:30:00,13.91,13.96,13.81,13.87,163200.0,13.91,13.96,13.81,13.87,163200.0
2010-07-02 09:30:00,13.92,14.12,13.92,14.02,60000.0,13.92,14.12,13.92,14.02,60000.0
2010-07-02 10:00:00,14.02,14.09,13.96,14.02,96000.0,14.02,14.09,13.96,14.02,96000.0
2010-07-02 10:30:00,14.02,14.08,13.99,14.0,56800.0,14.02,14.08,13.99,14.0,56800.0
2010-07-02 11:00:00,14.0,14.04,13.99,14.01,57600.0,14.0,14.04,13.99,14.01,57600.0
2010-07-02 11:30:00,14.01,14.05,13.99,14.02,93800.0,14.01,14.05,13.99,14.02,93800.0
2010-07-02 12:00:00,14.02,14.03,13.99,14.01,139000.0,14.02,14.03,13.99,14.01,139000.0
2010-07-02 12:30:00,14.01,14.04,13.99,14.0,78600.0,14.01,14.04,13.99,14.0,78600.0
2010-07-02 13:00:00,13.99,14.01,13.94,13.94,81800.0,13.99,14.01,13.94,13.94,81800.0
2010-07-02 13:30:00,13.94,13.99,13.94,13.98,51200.0,13.94,13.99,13.94,13.98,51200.0
2010-07-02 14:00:00,13.98,13.99,13.93,13.99,71600.0,13.98,13.99,13.93,13.99,71600.0
2010-07-02 14:30:00,13.99,14.03,13.99,14.03,32200.0,13.99,14.03,13.99,14.03,32200.0
2010-07-02 15:00:00,14.03,14.09,14.01,14.08,22400.0,14.03,14.09,14.01,14.08,22400.0
2010-07-02 15:30:00,14.07,14.16,14.02,14.04,125600.0,14.07,14.16,14.02,14.04,125600.0
2010-07-06 09:30:00,14.26,14.36,14.24,14.33,27000.0,14.26,14.36,14.24,14.33,27000.0
2010-07-06 10:00:00,14.31,14.4,14.29,14.37,25200.0,14.31,14.4,14.29,14.37,25200.0
2010-07-06 10:30:00,14.34,14.37,14.31,14.31,28200.0,14.34,14.37,14.31,14.31,28200.0
2010-07-06 11:00:00,14.29,14.32,14.26,14.26,26200.0,14.29,14.32,14.26,14.26,26200.0
2010-07-06 11:30:00,14.25,14.29,14.24,14.27,22000.0,14.25,14.29,14.24,14.27,22000.0
2010-07-06 12:00:00,14.27,14.29,14.18,14.2,16800.0,14.27,14.29,14.18,14.2,16800.0
2010-07-06 12:30:00,14.2,14.21,14.09,14.09,25800.0,14.2,14.21,14.09,14.09,25800.0
2010-07-06 13:00:00,14.1,14.13,14.03,14.06,23400.0,14.1,14.13,14.03,14.06,23400.0
2010-07-06 13:30:00,14.06,14.08,13.97,13.98,55000.0,14.06,14.08,13.97,13.98,55000.0
2010-07-06 14:00:00,13.99,14.03,13.9,14.03,31400.0,13.99,14.03,13.9,14.03,31400.0
2010-07-06 14:30:00,14.03,14.05,13.99,13.99,47000.0,14.03,14.05,13.99,13.99,47000.0
2010-07-06 15:00:00,13.98,14.01,13.91,13.97,127200.0,13.98,14.01,13.91,13.97,127200.0
2010-07-06 15:30:00,13.97,14.04,13.93,13.96,235800.0,13.97,14.04,13.93,13.96,235800.0
2010-07-07 09:30:00,14.0,14.19,13.93,14.12,37000.0,14.0,14.19,13.93,14.12,37000.0
2010-07-07 10:00:00,14.13,14.23,14.12,14.15,54400.0,14.13,14.23,14.12,14.15,54400.0
2010-07-07 10:30:00,14.15,14.22,14.15,14.19,61400.0,14.15,14.22,14.15,14.19,61400.0
2010-07-07 11:00:00,14.19,14.2,14.07,14.08,55800.0,14.19,14.2,14.07,14.08,55800.0
2010-07-07 11:30:00,14.08,14.08,13.99,14.02,75000.0,14.08,14.08,13.99,14.02,75000.0
2010-07-07 12:00:00,14.02,14.06,14.0,14.04,119200.0,14.02,14.06,14.0,14.04,119200.0
2010-07-07 12:30:00,14.05,14.08,14.05,14.07,29200.0,14.05,14.08,14.05,14.07,29200.0
2010-07-07 13:00:00,14.08,14.19,14.06,14.18,87600.0,14.08,14.19,14.06,14.18,87600.0
2010-07-07 13:30:00,14.17,14.22,14.17,14.22,27800.0,14.17,14.22,14.17,14.22,27800.0
2010-07-07 14:00:00,14.22,14.29,14.22,14.29,36200.0,14.22,14.29,14.22,14.29,36200.0
2010-07-07 14:30:00,14.28,14.33,14.27,14.32,42400.0,14.28,14.33,14.27,14.32,42400.0
2010-07-07 15:00:00,14.32,14.39,14.3,14.37,81800.0,14.32,14.39,14.3,14.37,81800.0
2010-07-07 15:30:00,14.37,14.45,14.35,14.44,146800.0,14.37,14.45,14.35,14.44,146800.0
2010-07-08 09:30:00,14.52,14.65,14.45,14.5,61200.0,14.52,14.65,14.45,14.5,61200.0
2010-07-08 10:00:00,14.52,14.6,14.49,14.56,30400.0,14.52,14.6,14.49,14.56,30400.0
2010-07-08 10:30:00,14.57,14.61,14.54,14.59,67800.0,14.57,14.61,14.54,14.59,67800.0
2010-07-08 11:00:00,14.58,14.58,14.49,14.49,86400.0,14.58,14.58,14.49,14.49,86400.0
2010-07-08 11:30:00,14.49,14.52,14.37,14.37,48000.0,14.49,14.52,14.37,14.37,48000.0
2010-07-08 12:00:00,14.38,14.43,14.38,14.4,52200.0,14.38,14.43,14.38,14.4,52200.0
2010-07-08 12:30:00,14.4,14.43,14.38,14.4,51600.0,14.4,14.43,14.38,14.4,51600.0
2010-07-08 13:00:00,14.4,14.49,14.4,14.47,23400.0,14.4,14.49,14.4,14.47,23400.0
2010-07-08 13:30:00,14.47,14.47,14.43,14.44,102600.0,14.47,14.47,14.43,14.44,102600.0
2010-07-08 14:00:00,14.44,14.46,14.37,14.43,20200.0,14.44,14.46,14.37,14.43,20200.0
2010-07-08 14:30:00,14.44,14.47,14.4,14.47,17600.0,14.44,14.47,14.4,14.47,17600.0
2010-07-08 15:00:00,14.46,14.53,14.43,14.51,46400.0,14.46,14.53,14.43,14.51,46400.0
2010-07-08 15:30:00,14.51,14.56,14.49,14.52,172200.0,14.51,14.56,14.49,14.52,172200.0
2010-07-09 09:30:00,14.53,14.61,14.45,14.59,28200.0,14.53,14.61,14.45,14.59,28200.0
2010-07-09 10:00:00,14.59,14.63,14.55,14.62,8600.0,14.59,14.63,14.55,14.62,8600.0
2010-07-09 10:30:00,14.62,14.67,14.62,14.63,11400.0,14.62,14.67,14.62,14.63,11400.0
2010-07-09 11:00:00,14.63,14.65,14.55,14.56,11200.0,14.63,14.65,14.55,14.56,11200.0
2010-07-09 11:30:00,14.58,14.62,14.55,14.56,11800.0,14.58,14.62,14.55,14.56,11800.0
2010-07-09 12:00:00,14.56,14.56,14.53,14.55,22600.0,14.56,14.56,14.53,14.55,22600.0
2010-07-09 12:30:00,14.54,14.55,14.51,14.54,13400.0,14.54,14.55,14.51,14.54,13400.0
2010-07-09 13:00:00,14.54,14.56,14.53,14.53,15400.0,14.54,14.56,14.53,14.53,15400.0
2010-07-09 13:30:00,14.54,14.54,14.49,14.5,24600.0,14.54,14.54,14.49,14.5,24600.0
2010-07-09 14:00:00,14.51,14.52,14.49,14.49,29800.0,14.51,14.52,14.49,14.49,29800.0
2010-07-09 14:30:00,14.49,14.58,14.49,14.56,35000.0,14.49,14.58,14.49,14.56,35000.0
2010-07-09 15:00:00,14.57,14.58,14.55,14.55,49000.0,14.57,14.58,14.55,14.55,49000.0
2010-07-09 15:30:00,14.56,14.63,14.55,14.63,157000.0,14.56,14.63,14.55,14.63,157000.0
2010-07-12 09:30:00,14.54,14.75,14.51,14.72,28600.0,14.54,14.75,14.51,14.72,28600.0
2010-07-12 10:00:00,14.73,14.74,14.58,14.58,30400.0,14.73,14.74,14.58,14.58,30400.0
2010-07-12 10:30:00,14.58,14.61,14.54,14.54,14000.0,14.58,14.61,14.54,14.54,14000.0
2010-07-12 11:00:00,14.54,14.54,14.46,14.48,15200.0,14.54,14.54,14.46,14.48,15200.0
2010-07-12 11:30:00,14.47,14.49,14.45,14.46,33200.0,14.47,14.49,14.45,14.46,33200.0
2010-07-12 12:00:00,14.46,14.51,14.46,14.48,25200.0,14.46,14.51,14.46,14.48,25200.0
2010-07-12 12:30:00,14.47,14.52,14.44,14.44,26600.0,14.47,14.52,14.44,14.44,26600.0
2010-07-12 13:00:00,14.43,14.51,14.42,14.47,19200.0,14.43,14.51,14.42,14.47,19200.0
2010-07-12 13:30:00,14.49,14.53,14.47,14.53,24400.0,14.49,14.53,14.47,14.53,24400.0
2010-07-12 14:00:00,14.54,14.54,14.46,14.49,39600.0,14.54,14.54,14.46,14.49,39600.0
2010-07-12 14:30:00,14.49,14.55,14.47,14.51,48600.0,14.49,14.55,14.47,14.51,48600.0
2010-07-12 15:00:00,14.51,14.54,14.48,14.52,112600.0,14.51,14.54,14.48,14.52,112600.0
2010-07-12 15:30:00,14.52,14.58,14.51,14.53,131800.0,14.52,14.58,14.51,14.53,131800.0
2010-07-13 09:30:00,14.68,14.83,14.61,14.76,24800.0,14.68,14.83,14.61,14.76,24800.0
2010-07-13 10:00:00,14.81,14.86,14.8,14.83,19600.0,14.81,14.86,14.8,14.83,19600.0
2010-07-13 10:30:00,14.83,14.84,14.76,14.76,37200.0,14.83,14.84,14.76,14.76,37200.0
2010-07-13 11:00:00,14.74,14.8,14.74,14.8,49000.0,14.74,14.8,14.74,14.8,49000.0
2010-07-13 11:30:00,14.8,14.81,14.76,14.78,86000.0,14.8,14.81,14.76,14.78,86000.0
2010-07-13 12:00:00,14.78,14.8,14.76,14.8,43600.0,14.78,14.8,14.76,14.8,43600.0
2010-07-13 12:30:00,14.8,14.8,14.74,14.75,97200.0,14.8,14.8,14.74,14.75,97200.0
2010-07-13 13:00:00,14.76,14.83,14.76,14.8,44000.0,14.76,14.83,14.76,14.8,44000.0
2010-07-13 13:30:00,14.81,14.86,14.8,14.86,19400.0,14.81,14.86,14.8,14.86,19400.0
2010-07-13 14:00:00,14.88,14.92,14.87,14.88,28000.0,14.88,14.92,14.87,14.88,28000.0
2010-07-13 14:30:00,14.88,14.93,14.88,14.91,35400.0,14.88,14.93,14.88,14.91,35400.0
2010-07-13 15:00:00,14.92,14.95,14.92,14.94,57600.0,14.92,14.95,14.92,14.94,57600.0
2010-07-13 15:30:00,14.94,15.02,14.93,14.96,99200.0,14.94,15.02,14.93,14.96,99200.0
2010-07-14 09:30:00,14.95,15.05,14.92,14.96,30200.0,14.95,15.05,14.92,14.96,30200.0
2010-07-14 10:00:00,14.95,15.06,14.92,15.04,27000.0,14.95,15.06,14.92,15.04,27000.0
2010-07-14 10:30:00,15.04,15.05,14.96,14.97,18400.0,15.04,15.05,14.96,14.97,18400.0
2010-07-14 11:00:00,14.96,15.01,14.95,14.97,38000.0,14.96,15.01,14.95,14.97,38000.0
2010-07-14 11:30:00,14.97,15.04,14.95,15.01,76000.0,14.97,15.04,14.95,15.01,76000.0
2010-07-14 12:00:00,15.0,15.01,14.95,14.96,62200.0,15.0,15.01,14.95,14.96,62200.0
2010-07-14 12:30:00,14.98,14.98,14.92,14.93,41000.0,14.98,14.98,14.92,14.93,41000.0
2010-07-14 13:00:00,14.92,14.97,14.92,14.96,11400.0,14.92,14.97,14.92,14.96,11400.0
2010-07-14 13:30:00,14.96,14.96,14.9,14.91,19000.0,14.96,14.96,14.9,14.91,19000.0
2010-07-14 14:00:00,14.91,14.92,14.78,14.8,72400.0,14.91,14.92,14.78,14.8,72400.0
2010-07-14 14:30:00,14.8,14.85,14.78,14.84,109000.0,14.8,14.85,14.78,14.84,109000.0
2010-07-14 15:00:00,14.85,14.9,14.84,14.9,94800.0,14.85,14.9,14.84,14.9,94800.0
2010-07-14 15:30:00,14.9,14.92,14.81,14.88,179000.0,14.9,14.92,14.81,14.88,179000.0
2010-07-15 09:30:00,14.86,14.96,14.82,14.84,17600.0,14.86,14.96,14.82,14.84,17600.0
2010-07-15 10:00:00,14.84,14.84,14.61,14.67,23200.0,14.84,14.84,14.61,14.67,23200.0
2010-07-15 10:30:00,14.69,14.74,14.65,14.74,13200.0,14.69,14.74,14.65,14.74,13200.0
2010-07-15 11:00:00,14.74,14.81,14.71,14.77,16800.0,14.74,14.81,14.71,14.77,16800.0
2010-07-15 11:30:00,14.77,14.77,14.7,14.71,34200.0,14.77,14.77,14.7,14.71,34200.0
2010-07-15 12:00:00,14.71,14.73,14.65,14.67,16400.0,14.71,14.73,14.65,14.67,16400.0
2010-07-15 12:30:00,14.67,14.72,14.67,14.72,9200.0,14.67,14.72,14.67,14.72,9200.0
2010-07-15 13:00:00,14.72,14.79,14.72,14.75,39400.0,14.72,14.79,14.72,14.75,39400.0
2010-07-15 13:30:00,14.75,14.77,14.73,14.77,33000.0,14.75,14.77,14.73,14.77,33000.0
2010-07-15 14:00:00,14.77,14.81,14.74,14.81,20000.0,14.77,14.81,14.74,14.81,20000.0
2010-07-15 14:30:00,14.81,14.83,14.8,14.81,32200.0,14.81,14.83,14.8,14.81,32200.0
2010-07-15 15:00:00,14.81,14.83,14.7,14.78,140800.0,14.81,14.83,14.7,14.78,140800.0
2010-07-15 15:30:00,14.79,14.9,14.74,14.88,90400.0,14.79,14.9,14.74,14.88,90400.0
2010-07-16 09:30:00,14.77,14.81,14.4,14.49,38000.0,14.77,14.81,14.4,14.49,38000.0
2010-07-16 10:00:00,14.49,14.5,14.34,14.37,75200.0,14.49,14.5,14.34,14.37,75200.0
2010-07-16 10:30:00,14.37,14.4,14.36,14.4,41000.0,14.37,14.4,14.36,14.4,41000.0
2010-07-16 11:00:00,14.4,14.4,14.35,14.37,31800.0,14.4,14.4,14.35,14.37,31800.0
2010-07-16 11:30:00,14.38,14.39,14.33,14.33,22800.0,14.38,14.39,14.33,14.33,22800.0
2010-07-16 12:00:00,14.34,14.35,14.3,14.33,26400.0,14.34,14.35,14.3,14.33,26400.0
2010-07-16 12:30:00,14.34,14.34,14.29,14.29,31800.0,14.34,14.34,14.29,14.29,31800.0
2010-07-16 13:00:00,14.29,14.34,14.29,14.29,20600.0,14.29,14.34,14.29,14.29,20600.0
2010-07-16 13:30:00,14.29,14.33,14.26,14.28,36800.0,14.29,14.33,14.26,14.28,36800.0
2010-07-16 14:00:00,14.28,14.3,14.26,14.26,32600.0,14.28,14.3,14.26,14.26,32600.0
2010-07-16 14:30:00,14.27,14.29,14.24,14.24,67600.0,14.27,14.29,14.24,14.24,67600.0
2010-07-16 15:00:00,14.24,14.26,14.15,14.19,105800.0,14.24,14.26,14.15,14.19,105800.0
2010-07-16 15:30:00,14.19,14.25,14.15,14.18,215400.0,14.19,14.25,14.15,14.18,215400.0
2010-07-19 09:30:00,14.19,14.36,14.1,14.18,73600.0,14.19,14.36,14.1,14.18,73600.0
2010-07-19 10:00:00,14.18,14.2,14.09,14.09,42200.0,14.18,14.2,14.09,14.09,42200.0
2010-07-19 10:30:00,14.09,14.12,14.01,14.1,68800.0,14.09,14.12,14.01,14.1,68800.0
2010-07-19 11:00:00,14.09,14.21,14.09,14.21,76600.0,14.09,14.21,14.09,14.21,76600.0
2010-07-19 11:30:00,14.21,14.22,14.15,14.17,41000.0,14.21,14.22,14.15,14.17,41000.0
2010-07-19 12:00:00,14.17,14.17,14.1,14.12,75200.0,14.17,14.17,14.1,14.12,75200.0
2010-07-19 12:30:00,14.12,14.2,14.1,14.17,45000.0,14.12,14.2,14.1,14.17,45000.0
2010-07-19 13:00:00,14.17,14.17,14.13,14.13,39600.0,14.17,14.17,14.13,14.13,39600.0
2010-07-19 13:30:00,14.15,14.15,14.1,14.12,58200.0,14.15,14.15,14.1,14.12,58200.0
2010-07-19 14:00:00,14.12,14.15,14.1,14.11,101000.0,14.12,14.15,14.1,14.11,101000.0
2010-07-19 14:30:00,14.11,14.19,14.11,14.19,121200.0,14.11,14.19,14.11,14.19,121200.0
2010-07-19 15:00:00,14.19,14.27,14.17,14.18,99200.0,14.19,14.27,14.17,14.18,99200.0
2010-07-19 15:30:00,14.18,14.22,14.15,14.22,246000.0,14.18,14.22,14.15,14.22,246000.0
2010-07-20 09:30:00,14.03,14.09,13.92,13.97,89400.0,14.03,14.09,13.92,13.97,89400.0
2010-07-20 10:00:00,13.97,14.01,13.81,13.93,153000.0,13.97,14.01,13.81,13.93,153000.0
2010-07-20 10:30:00,13.93,13.97,13.88,13.95,87800.0,13.93,13.97,13.88,13.95,87800.0
2010-07-20 11:00:00,13.96,14.02,13.92,14.01,96400.0,13.96,14.02,13.92,14.01,96400.0
2010-07-20 11:30:00,14.0,14.02,13.97,13.99,82000.0,14.0,14.02,13.97,13.99,82000.0
2010-07-20 12:00:00,13.99,14.01,13.98,13.99,53800.0,13.99,14.01,13.98,13.99,53800.0
2010-07-20 12:30:00,14.0,14.01,13.99,14.0,54600.0,14.0,14.01,13.99,14.0,54600.0
2010-07-20 13:00:00,14.0,14.0,13.97,13.98,78200.0,14.0,14.0,13.97,13.98,78200.0
2010-07-20 13:30:00,13.99,14.05,13.96,14.05,193200.0,13.99,14.05,13.96,14.05,193200.0
2010-07-20 14:00:00,14.05,14.13,14.03,14.13,91800.0,14.05,14.13,14.03,14.13,91800.0
2010-07-20 14:30:00,14.12,14.12,14.06,14.08,113400.0,14.12,14.12,14.06,14.08,113400.0
2010-07-20 15:00:00,14.08,14.15,14.06,14.13,162000.0,14.08,14.15,14.06,14.13,162000.0
2010-07-20 15:30:00,14.13,14.17,14.11,14.15,375600.0,14.13,14.17,14.11,14.15,375600.0
2010-07-21 09:30:00,14.23,14.33,14.09,14.15,28200.0,14.23,14.33,14.09,14.15,28200.0
2010-07-21 10:00:00,14.15,14.29,14.1,14.29,71800.0,14.15,14.29,14.1,14.29,71800.0
2010-07-21 10:30:00,14.29,14.3,14.26,14.27,86000.0,14.29,14.3,14.26,14.27,86000.0
2010-07-21 11:00:00,14.27,14.28,14.15,14.15,80600.0,14.27,14.28,14.15,14.15,80600.0
2010-07-21 11:30:00,14.15,14.19,14.14,14.18,90800.0,14.15,14.19,14.14,14.18,90800.0
2010-07-21 12:00:00,14.18,14.23,14.17,14.22,60600.0,14.18,14.23,14.17,14.22,60600.0
2010-07-21 12:30:00,14.23,14.29,14.22,14.27,121400.0,14.23,14.29,14.22,14.27,121400.0
2010-07-21 13:00:00,14.27,14.34,14.26,14.33,93800.0,14.27,14.34,14.26,14.33,93800.0
2010-07-21 13:30:00,14.33,14.43,14.31,14.42,141000.0,14.33,14.43,14.31,14.42,141000.0
2010-07-21 14:00:00,14.42,14.42,14.29,14.38,276600.0,14.42,14.42,14.29,14.38,276600.0
2010-07-21 14:30:00,14.37,14.41,14.3,14.31,143600.0,14.37,14.41,14.3,14.31,143600.0
2010-07-21 15:00:00,14.31,14.39,14.19,14.22,369800.0,14.31,14.39,14.19,14.22,369800.0
2010-07-21 15:30:00,14.21,14.29,14.21,14.24,259600.0,14.21,14.29,14.21,14.24,259600.0
2010-07-22 09:30:00,14.45,14.54,14.38,14.49,97800.0,14.45,14.54,14.38,14.49,97800.0
2010-07-22 10:00:00,14.49,14.62,14.49,14.55,103600.0,14.49,14.62,14.49,14.55,103600.0
2010-07-22 10:30:00,14.54,14.56,14.46,14.46,169600.0,14.54,14.56,14.46,14.46,169600.0
2010-07-22 11:00:00,14.46,14.49,14.4,14.45,106200.0,14.46,14.49,14.4,14.45,106200.0
2010-07-22 11:30:00,14.45,14.47,14.4,14.42,35000.0,14.45,14.47,14.4,14.42,35000.0
2010-07-22 12:00:00,14.44,14.45,14.35,14.38,58400.0,14.44,14.45,14.35,14.38,58400.0
2010-07-22 12:30:00,14.38,14.4,14.34,14.4,51800.0,14.38,14.4,14.34,14.4,51800.0
2010-07-22 13:00:00,14.41,14.44,14.37,14.4,52400.0,14.41,14.44,14.37,14.4,52400.0
2010-07-22 13:30:00,14.4,14.46,14.4,14.45,138800.0,14.4,14.46,14.4,14.45,138800.0
2010-07-22 14:00:00,14.45,14.49,14.44,14.47,204800.0,14.45,14.49,14.44,14.47,204800.0
2010-07-22 14:30:00,14.49,14.49,14.45,14.47,108400.0,14.49,14.49,14.45,14.47,108400.0
2010-07-22 15:00:00,14.47,14.49,14.45,14.46,197400.0,14.47,14.49,14.45,14.46,197400.0
2010-07-22 15:30:00,14.47,14.47,14.38,14.4,327800.0,14.47,14.47,14.38,14.4,327800.0
2010-07-23 09:30:00,14.34,14.63,14.34,14.37,69800.0,14.34,14.63,14.34,14.37,69800.0
2010-07-23 10:00:00,14.36,14.5,14.36,14.47,117800.0,14.36,14.5,14.36,14.47,117800.0
2010-07-23 10:30:00,14.47,14.52,14.46,14.47,160200.0,14.47,14.52,14.46,14.47,160200.0
2010-07-23 11:00:00,14.47,14.52,14.43,14.45,43400.0,14.47,14.52,14.43,14.45,43400.0
2010-07-23 11:30:00,14.46,14.53,14.45,14.49,49000.0,14.46,14.53,14.45,14.49,49000.0
2010-07-23 12:00:00,14.5,14.56,14.43,14.51,106200.0,14.5,14.56,14.43,14.51,106200.0
2010-07-23 12:30:00,14.52,14.59,14.5,14.57,64200.0,14.52,14.59,14.5,14.57,64200.0
2010-07-23 13:00:00,14.59,14.71,14.51,14.69,72400.0,14.59,14.71,14.51,14.69,72400.0
2010-07-23 13:30:00,14.68,14.74,14.66,14.68,52200.0,14.68,14.74,14.66,14.68,52200.0
2010-07-23 14:00:00,14.68,14.75,14.67,14.74,114600.0,14.68,14.75,14.67,14.74,114600.0
2010-07-23 14:30:00,14.74,14.84,14.74,14.81,64600.0,14.74,14.84,14.74,14.81,64600.0
2010-07-23 15:00:00,14.81,14.85,14.78,14.82,92400.0,14.81,14.85,14.78,14.82,92400.0
2010-07-23 15:30:00,14.84,14.9,14.78,14.86,208600.0,14.84,14.9,14.78,14.86,208600.0
2010-07-26 09:30:00,14.93,15.03,14.86,14.97,50200.0,14.93,15.03,14.86,14.97,50200.0
2010-07-26 10:00:00,15.01,15.19,15.01,15.15,97000.0,15.01,15.19,15.01,15.15,97000.0
2010-07-26 10:30:00,15.15,15.22,15.13,15.22,70600.0,15.15,15.22,15.13,15.22,70600.0
2010-07-26 11:00:00,15.22,15.26,15.18,15.25,70000.0,15.22,15.26,15.18,15.25,70000.0
2010-07-26 11:30:00,15.25,15.33,15.24,15.33,59800.0,15.25,15.33,15.24,15.33,59800.0
2010-07-26 12:00:00,15.33,15.38,15.31,15.34,115000.0,15.33,15.38,15.31,15.34,115000.0
2010-07-26 12:30:00,15.35,15.4,15.34,15.39,51400.0,15.35,15.4,15.34,15.39,51400.0
2010-07-26 13:00:00,15.38,15.38,15.34,15.35,67600.0,15.38,15.38,15.34,15.35,67600.0
2010-07-26 13:30:00,15.36,15.36,15.28,15.29,49600.0,15.36,15.36,15.28,15.29,49600.0
2010-07-26 14:00:00,15.28,15.3,15.23,15.24,36000.0,15.28,15.3,15.23,15.24,36000.0
2010-07-26 14:30:00,15.25,15.26,15.22,15.26,50200.0,15.25,15.26,15.22,15.26,50200.0
2010-07-26 15:00:00,15.26,15.27,15.23,15.25,106200.0,15.26,15.27,15.23,15.25,106200.0
2010-07-26 15:30:00,15.25,15.36,15.24,15.36,226600.0,15.25,15.36,15.24,15.36,226600.0
2010-07-27 09:30:00,15.47,15.49,15.39,15.39,185400.0,15.47,15.49,15.39,15.39,185400.0
2010-07-27 10:00:00,15.4,15.45,15.28,15.32,114200.0,15.4,15.45,15.28,15.32,114200.0
2010-07-27 10:30:00,15.31,15.36,15.29,15.31,65800.0,15.31,15.36,15.29,15.31,65800.0
2010-07-27 11:00:00,15.3,15.31,15.18,15.25,55800.0,15.3,15.31,15.18,15.25,55800.0
2010-07-27 11:30:00,15.26,15.33,15.23,15.26,44600.0,15.26,15.33,15.23,15.26,44600.0
2010-07-27 12:00:00,15.27,15.29,15.2,15.22,124800.0,15.27,15.29,15.2,15.22,124800.0
2010-07-27 12:30:00,15.22,15.22,15.12,15.13,69400.0,15.22,15.22,15.12,15.13,69400.0
2010-07-27 13:00:00,15.13,15.13,15.08,15.08,91800.0,15.13,15.13,15.08,15.08,91800.0
2010-07-27 13:30:00,15.08,15.21,15.08,15.15,59400.0,15.08,15.21,15.08,15.15,59400.0
2010-07-27 14:00:00,15.15,15.2,15.15,15.2,76000.0,15.15,15.2,15.15,15.2,76000.0
2010-07-27 14:30:00,15.2,15.2,15.13,15.17,65200.0,15.2,15.2,15.13,15.17,65200.0
2010-07-27 15:00:00,15.17,15.2,15.14,15.15,176600.0,15.17,15.2,15.14,15.15,176600.0
2010-07-27 15:30:00,15.15,15.18,15.08,15.09,334600.0,15.15,15.18,15.08,15.09,334600.0
2010-07-28 09:30:00,15.03,15.18,14.74,14.94,188600.0,15.03,15.18,14.74,14.94,188600.0
2010-07-28 10:00:00,14.9,14.93,14.6,14.62,193400.0,14.9,14.93,14.6,14.62,193400.0
2010-07-28 10:30:00,14.62,14.63,14.51,14.54,113800.0,14.62,14.63,14.51,14.54,113800.0
2010-07-28 11:00:00,14.54,14.55,14.44,14.49,94800.0,14.54,14.55,14.44,14.49,94800.0
2010-07-28 11:30:00,14.48,14.54,14.46,14.5,38600.0,14.48,14.54,14.46,14.5,38600.0
2010-07-28 12:00:00,14.49,14.51,14.38,14.43,70600.0,14.49,14.51,14.38,14.43,70600.0
2010-07-28 12:30:00,14.43,14.53,14.4,14.53,36000.0,14.43,14.53,14.4,14.53,36000.0
2010-07-28 13:00:00,14.56,14.56,14.45,14.49,28200.0,14.56,14.56,14.45,14.49,28200.0
2010-07-28 13:30:00,14.49,14.56,14.48,14.56,38400.0,14.49,14.56,14.48,14.56,38400.0
2010-07-28 14:00:00,14.56,14.58,14.47,14.52,54800.0,14.56,14.58,14.47,14.52,54800.0
2010-07-28 14:30:00,14.52,14.55,14.47,14.48,46600.0,14.52,14.55,14.47,14.48,46600.0
2010-07-28 15:00:00,14.48,14.5,14.43,14.45,106200.0,14.48,14.5,14.43,14.45,106200.0
2010-07-28 15:30:00,14.45,14.47,14.37,14.41,289800.0,14.45,14.47,14.37,14.41,289800.0
2010-07-29 09:30:00,14.56,14.61,14.17,14.38,70800.0,14.56,14.61,14.17,14.38,70800.0
2010-07-29 10:00:00,14.38,14.38,14.31,14.33,61600.0,14.38,14.38,14.31,14.33,61600.0
2010-07-29 10:30:00,14.33,14.38,14.26,14.36,175000.0,14.33,14.38,14.26,14.36,175000.0
2010-07-29 11:00:00,14.36,14.37,14.22,14.22,87000.0,14.36,14.37,14.22,14.22,87000.0
2010-07-29 11:30:00,14.23,14.27,14.15,14.18,168600.0,14.23,14.27,14.15,14.18,168600.0
2010-07-29 12:00:00,14.17,14.17,14.08,14.12,63600.0,14.17,14.17,14.08,14.12,63600.0
2010-07-29 12:30:00,14.13,14.2,14.11,14.15,61200.0,14.13,14.2,14.11,14.15,61200.0
2010-07-29 13:00:00,14.15,14.2,14.14,14.16,46600.0,14.15,14.2,14.14,14.16,46600.0
2010-07-29 13:30:00,14.18,14.21,14.13,14.13,113800.0,14.18,14.21,14.13,14.13,113800.0
2010-07-29 14:00:00,14.14,14.17,14.09,14.16,91400.0,14.14,14.17,14.09,14.16,91400.0
2010-07-29 14:30:00,14.16,14.24,14.13,14.2,116000.0,14.16,14.24,14.13,14.2,116000.0
2010-07-29 15:00:00,14.2,14.25,14.17,14.22,150200.0,14.2,14.25,14.17,14.22,150200.0
2010-07-29 15:30:00,14.22,14.22,14.09,14.13,273400.0,14.22,14.22,14.09,14.13,273400.0
2010-07-30 09:30:00,13.97,13.97,13.76,13.88,66000.0,13.97,13.97,13.76,13.88,66000.0
2010-07-30 10:00:00,13.88,14.01,13.88,13.99,64400.0,13.88,14.01,13.88,13.99,64400.0
2010-07-30 10:30:00,14.0,14.09,13.95,13.97,199000.0,14.0,14.09,13.95,13.97,199000.0
2010-07-30 11:00:00,13.97,14.04,13.96,14.03,177000.0,13.97,14.04,13.96,14.03,177000.0
2010-07-30 11:30:00,14.03,14.15,14.03,14.13,29200.0,14.03,14.15,14.03,14.13,29200.0
2010-07-30 12:00:00,14.14,14.17,14.12,14.17,24200.0,14.14,14.17,14.12,14.17,24200.0
2010-07-30 12:30:00,14.16,14.19,14.13,14.19,59600.0,14.16,14.19,14.13,14.19,59600.0
2010-07-30 13:00:00,14.19,14.2,14.12,14.13,58600.0,14.19,14.2,14.12,14.13,58600.0
2010-07-30 13:30:00,14.13,14.13,14.01,14.04,23600.0,14.13,14.13,14.01,14.04,23600.0
2010-07-30 14:00:00,14.04,14.12,14.02,14.11,22400.0,14.04,14.12,14.02,14.11,22400.0
2010-07-30 14:30:00,14.1,14.13,14.08,14.08,32800.0,14.1,14.13,14.08,14.08,32800.0
2010-07-30 15:00:00,14.09,14.24,14.08,14.2,91000.0,14.09,14.24,14.08,14.2,91000.0
2010-07-30 15:30:00,14.2,14.22,14.16,14.19,254000.0,14.2,14.22,14.16,14.19,254000.0
2010-08-02 09:30:00,14.4,14.49,14.19,14.22,62600.0,14.4,14.49,14.19,14.22,62600.0
2010-08-02 10:00:00,14.22,14.42,14.22,14.31,55200.0,14.22,14.42,14.22,14.31,55200.0
2010-08-02 10:30:00,14.31,14.31,14.24,14.25,72600.0,14.31,14.31,14.24,14.25,72600.0
2010-08-02 11:00:00,14.24,14.26,14.23,14.25,62600.0,14.24,14.26,14.23,14.25,62600.0
2010-08-02 11:30:00,14.26,14.3,14.26,14.3,66200.0,14.26,14.3,14.26,14.3,66200.0
2010-08-02 12:00:00,14.29,14.3,14.24,14.24,50800.0,14.29,14.3,14.24,14.24,50800.0
2010-08-02 12:30:00,14.24,14.27,14.22,14.26,67600.0,14.24,14.27,14.22,14.26,67600.0
2010-08-02 13:00:00,14.26,14.27,14.24,14.27,36400.0,14.26,14.27,14.24,14.27,36400.0
2010-08-02 13:30:00,14.26,14.29,14.24,14.29,41200.0,14.26,14.29,14.24,14.29,41200.0
2010-08-02 14:00:00,14.29,14.35,14.28,14.32,36200.0,14.29,14.35,14.28,14.32,36200.0
2010-08-02 14:30:00,14.32,14.4,14.32,14.36,37800.0,14.32,14.4,14.32,14.36,37800.0
2010-08-02 15:00:00,14.36,14.38,14.34,14.36,62000.0,14.36,14.38,14.34,14.36,62000.0
2010-08-02 15:30:00,14.36,14.38,14.31,14.36,159000.0,14.36,14.38,14.31,14.36,159000.0
2010-08-03 09:30:00,14.29,14.43,14.28,14.3,55000.0,14.29,14.43,14.28,14.3,55000.0
2010-08-03 10:00:00,14.3,14.37,14.24,14.34,73000.0,14.3,14.37,14.24,14.34,73000.0
2010-08-03 10:30:00,14.34,14.54,14.32,14.54,106600.0,14.34,14.54,14.32,14.54,106600.0
2010-08-03 11:00:00,14.55,14.67,14.54,14.63,132000.0,14.55,14.67,14.54,14.63,132000.0
2010-08-03 11:30:00,14.63,14.71,14.63,14.67,57600.0,14.63,14.71,14.63,14.67,57600.0
2010-08-03 12:00:00,14.67,14.67,14.63,14.63,89200.0,14.67,14.67,14.63,14.63,89200.0
2010-08-03 12:30:00,14.63,14.69,14.62,14.67,59600.0,14.63,14.69,14.62,14.67,59600.0
2010-08-03 13:00:00,14.68,14.72,14.63,14.71,70800.0,14.68,14.72,14.63,14.71,70800.0
2010-08-03 13:30:00,14.71,14.75,14.71,14.72,65600.0,14.71,14.75,14.71,14.72,65600.0
2010-08-03 14:00:00,14.72,14.75,14.7,14.74,86200.0,14.72,14.75,14.7,14.74,86200.0
2010-08-03 14:30:00,14.74,14.74,14.7,14.7,63400.0,14.74,14.74,14.7,14.7,63400.0
2010-08-03 15:00:00,14.71,14.71,14.61,14.61,94200.0,14.71,14.71,14.61,14.61,94200.0
2010-08-03 15:30:00,14.61,14.65,14.56,14.58,189200.0,14.61,14.65,14.56,14.58,189200.0
2010-08-04 09:30:00,14.59,14.72,14.54,14.56,43000.0,14.59,14.72,14.54,14.56,43000.0
2010-08-04 10:00:00,14.57,14.69,14.48,14.55,52400.0,14.57,14.69,14.48,14.55,52400.0
2010-08-04 10:30:00,14.55,14.6,14.53,14.57,27600.0,14.55,14.6,14.53,14.57,27600.0
2010-08-04 11:00:00,14.55,14.65,14.55,14.65,12800.0,14.55,14.65,14.55,14.65,12800.0
2010-08-04 11:30:00,14.65,14.65,14.62,14.62,16800.0,14.65,14.65,14.62,14.62,16800.0
2010-08-04 12:00:00,14.62,14.63,14.59,14.61,24600.0,14.62,14.63,14.59,14.61,24600.0
2010-08-04 12:30:00,14.6,14.61,14.58,14.58,12200.0,14.6,14.61,14.58,14.58,12200.0
2010-08-04 13:00:00,14.58,14.58,14.49,14.51,23000.0,14.58,14.58,14.49,14.51,23000.0
2010-08-04 13:30:00,14.51,14.55,14.51,14.54,25200.0,14.51,14.55,14.51,14.54,25200.0
2010-08-04 14:00:00,14.54,14.6,14.53,14.54,73400.0,14.54,14.6,14.53,14.54,73400.0
2010-08-04 14:30:00,14.53,14.55,14.51,14.52,33400.0,14.53,14.55,14.51,14.52,33400.0
2010-08-04 15:00:00,14.53,14.55,14.51,14.53,75000.0,14.53,14.55,14.51,14.53,75000.0
2010-08-04 15:30:00,14.54,14.56,14.53,14.55,116600.0,14.54,14.56,14.53,14.55,116600.0
2010-08-05 09:30:00,14.4,14.56,14.4,14.53,34800.0,14.4,14.56,14.4,14.53,34800.0
2010-08-05 10:00:00,14.54,14.6,14.52,14.58,29000.0,14.54,14.6,14.52,14.58,29000.0
2010-08-05 10:30:00,14.58,14.6,14.48,14.49,48400.0,14.58,14.6,14.48,14.49,48400.0
2010-08-05 11:00:00,14.49,14.56,14.44,14.54,26000.0,14.49,14.56,14.44,14.54,26000.0
2010-08-05 11:30:00,14.54,14.59,14.52,14.54,20800.0,14.54,14.59,14.52,14.54,20800.0
2010-08-05 12:00:00,14.56,14.61,14.56,14.58,32400.0,14.56,14.61,14.56,14.58,32400.0
2010-08-05 12:30:00,14.59,14.62,14.56,14.61,75800.0,14.59,14.62,14.56,14.61,75800.0
2010-08-05 13:00:00,14.61,14.68,14.6,14.68,56000.0,14.61,14.68,14.6,14.68,56000.0
2010-08-05 13:30:00,14.68,14.72,14.67,14.7,54200.0,14.68,14.72,14.67,14.7,54200.0
2010-08-05 14:00:00,14.7,14.75,14.7,14.7,47800.0,14.7,14.75,14.7,14.7,47800.0
2010-08-05 14:30:00,14.7,14.7,14.66,14.69,57600.0,14.7,14.7,14.66,14.69,57600.0
2010-08-05 15:00:00,14.69,14.73,14.68,14.68,70800.0,14.69,14.73,14.68,14.68,70800.0
2010-08-05 15:30:00,14.69,14.71,14.66,14.68,121800.0,14.69,14.71,14.66,14.68,121800.0
2010-08-06 09:30:00,14.56,14.74,14.38,14.74,26000.0,14.56,14.74,14.38,14.74,26000.0
2010-08-06 10:00:00,14.73,14.79,14.61,14.62,32800.0,14.73,14.79,14.61,14.62,32800.0
2010-08-06 10:30:00,14.63,14.67,14.51,14.52,82000.0,14.63,14.67,14.51,14.52,82000.0
2010-08-06 11:00:00,14.51,14.55,14.45,14.52,25800.0,14.51,14.55,14.45,14.52,25800.0
2010-08-06 11:30:00,14.51,14.58,14.5,14.58,19600.0,14.51,14.58,14.5,14.58,19600.0
2010-08-06 12:00:00,14.55,14.55,14.53,14.55,25000.0,14.55,14.55,14.53,14.55,25000.0
2010-08-06 12:30:00,14.55,14.55,14.54,14.54,17000.0,14.55,14.55,14.54,14.54,17000.0
2010-08-06 13:00:00,14.55,14.56,14.53,14.55,24000.0,14.55,14.56,14.53,14.55,24000.0
2010-08-06 13:30:00,14.54,14.55,14.51,14.55,80400.0,14.54,14.55,14.51,14.55,80400.0
2010-08-06 14:00:00,14.56,14.56,14.53,14.54,23000.0,14.56,14.56,14.53,14.54,23000.0
2010-08-06 14:30:00,14.54,14.72,14.54,14.67,57000.0,14.54,14.72,14.54,14.67,57000.0
2010-08-06 15:00:00,14.67,14.69,14.61,14.67,50400.0,14.67,14.69,14.61,14.67,50400.0
2010-08-06 15:30:00,14.68,14.74,14.65,14.71,69600.0,14.68,14.74,14.65,14.71,69600.0
2010-08-09 09:30:00,14.76,14.83,14.62,14.64,38400.0,14.76,14.83,14.62,14.64,38400.0
2010-08-09 10:00:00,14.64,14.69,14.64,14.67,39800.0,14.64,14.69,14.64,14.67,39800.0
2010-08-09 10:30:00,14.67,14.72,14.67,14.72,9200.0,14.67,14.72,14.67,14.72,9200.0
2010-08-09 11:00:00,14.73,14.74,14.72,14.74,7800.0,14.73,14.74,14.72,14.74,7800.0
2010-08-09 11:30:00,14.74,14.78,14.74,14.77,11000.0,14.74,14.78,14.74,14.77,11000.0
2010-08-09 12:00:00,14.77,14.78,14.76,14.78,8000.0,14.77,14.78,14.76,14.78,8000.0
2010-08-09 12:30:00,14.77,14.78,14.76,14.76,9000.0,14.77,14.78,14.76,14.76,9000.0
2010-08-09 13:00:00,14.76,14.77,14.76,14.77,7800.0,14.76,14.77,14.76,14.77,7800.0
2010-08-09 13:30:00,14.77,14.79,14.76,14.79,32000.0,14.77,14.79,14.76,14.79,32000.0
2010-08-09 14:00:00,14.78,14.79,14.78,14.78,7000.0,14.78,14.79,14.78,14.78,7000.0
2010-08-09 14:30:00,14.79,14.84,14.79,14.81,18800.0,14.79,14.84,14.79,14.81,18800.0
2010-08-09 15:00:00,14.81,14.82,14.78,14.79,24600.0,14.81,14.82,14.78,14.79,24600.0
2010-08-09 15:30:00,14.78,14.84,14.78,14.84,127400.0,14.78,14.84,14.78,14.84,127400.0
2010-08-10 09:30:00,14.62,14.71,14.47,14.53,25800.0,14.62,14.71,14.47,14.53,25800.0
2010-08-10 10:00:00,14.51,14.62,14.51,14.6,27800.0,14.51,14.62,14.51,14.6,27800.0
2010-08-10 10:30:00,14.58,14.6,14.52,14.54,20200.0,14.58,14.6,14.52,14.54,20200.0
2010-08-10 11:00:00,14.54,14.58,14.53,14.54,11400.0,14.54,14.58,14.53,14.54,11400.0
2010-08-10 11:30:00,14.54,14.55,14.53,14.55,9800.0,14.54,14.55,14.53,14.55,9800.0
2010-08-10 12:00:00,14.55,14.58,14.52,14.56,74000.0,14.55,14.58,14.52,14.56,74000.0
2010-08-10 12:30:00,14.56,14.56,14.52,14.53,15600.0,14.56,14.56,14.52,14.53,15600.0
2010-08-10 13:00:00,14.53,14.53,14.45,14.46,42800.0,14.53,14.53,14.45,14.46,42800.0
2010-08-10 13:30:00,14.45,14.52,14.45,14.49,33600.0,14.45,14.52,14.45,14.49,33600.0
2010-08-10 14:00:00,14.49,14.57,14.46,14.54,21600.0,14.49,14.57,14.46,14.54,21600.0
2010-08-10 14:30:00,14.58,14.67,14.58,14.65,27200.0,14.58,14.67,14.58,14.65,27200.0
2010-08-10 15:00:00,14.63,14.69,14.56,14.61,41800.0,14.63,14.69,14.56,14.61,41800.0
2010-08-10 15:30:00,14.61,14.65,14.58,14.59,142000.0,14.61,14.65,14.58,14.59,142000.0
2010-08-11 09:30:00,14.37,14.49,14.31,14.33,117600.0,14.37,14.49,14.31,14.33,117600.0
2010-08-11 10:00:00,14.33,14.35,14.2,14.22,58000.0,14.33,14.35,14.2,14.22,58000.0
2010-08-11 10:30:00,14.22,14.22,14.07,14.09,70400.0,14.22,14.22,14.07,14.09,70400.0
2010-08-11 11:00:00,14.08,14.09,14.03,14.05,31200.0,14.08,14.09,14.03,14.05,31200.0
2010-08-11 11:30:00,14.03,14.03,14.0,14.03,167200.0,14.03,14.03,14.0,14.03,167200.0
2010-08-11 12:00:00,14.03,14.03,14.0,14.02,104200.0,14.03,14.03,14.0,14.02,104200.0
2010-08-11 12:30:00,14.02,14.04,14.0,14.01,135200.0,14.02,14.04,14.0,14.01,135200.0
2010-08-11 13:00:00,14.02,14.11,14.01,14.11,32600.0,14.02,14.11,14.01,14.11,32600.0
2010-08-11 13:30:00,14.1,14.13,14.06,14.11,89400.0,14.1,14.13,14.06,14.11,89400.0
2010-08-11 14:00:00,14.12,14.12,14.08,14.09,51000.0,14.12,14.12,14.08,14.09,51000.0
2010-08-11 14:30:00,14.08,14.13,14.06,14.11,125200.0,14.08,14.13,14.06,14.11,125200.0
2010-08-11 15:00:00,14.11,14.16,14.11,14.13,68600.0,14.11,14.16,14.11,14.13,68600.0
2010-08-11 15:30:00,14.13,14.24,14.13,14.23,261600.0,14.13,14.24,14.13,14.23,261600.0
2010-08-12 09:30:00,14.0,14.06,13.94,14.0,90600.0,14.0,14.06,13.94,14.0,90600.0
2010-08-12 10:00:00,14.0,14.02,13.93,13.93,84600.0,14.0,14.02,13.93,13.93,84600.0
2010-08-12 10:30:00,13.93,14.06,13.93,14.02,57400.0,13.93,14.06,13.93,14.02,57400.0
2010-08-12 11:00:00,14.03,14.08,14.0,14.08,43000.0,14.03,14.08,14.0,14.08,43000.0
2010-08-12 11:30:00,14.07,14.12,14.06,14.12,49000.0,14.07,14.12,14.06,14.12,49000.0
2010-08-12 12:00:00,14.12,14.12,14.08,14.09,26800.0,14.12,14.12,14.08,14.09,26800.0
2010-08-12 12:30:00,14.08,14.11,14.08,14.1,11800.0,14.08,14.11,14.08,14.1,11800.0
2010-08-12 13:00:00,14.09,14.12,14.01,14.02,50800.0,14.09,14.12,14.01,14.02,50800.0
2010-08-12 13:30:00,14.02,14.05,14.01,14.03,45200.0,14.02,14.05,14.01,14.03,45200.0
2010-08-12 14:00:00,14.04,14.08,14.04,14.08,61200.0,14.04,14.08,14.04,14.08,61200.0
2010-08-12 14:30:00,14.08,14.09,14.05,14.08,74600.0,14.08,14.09,14.05,14.08,74600.0
2010-08-12 15:00:00,14.08,14.13,14.07,14.09,90800.0,14.08,14.13,14.07,14.09,90800.0
2010-08-12 15:30:00,14.09,14.13,14.02,14.05,145400.0,14.09,14.13,14.02,14.05,145400.0
2010-08-13 09:30:00,14.02,14.05,13.94,14.04,53400.0,14.02,14.05,13.94,14.04,53400.0
2010-08-13 10:00:00,14.03,14.06,13.97,13.99,119400.0,14.03,14.06,13.97,13.99,119400.0
2010-08-13 10:30:00,13.99,14.06,13.98,14.05,183000.0,13.99,14.06,13.98,14.05,183000.0
2010-08-13 11:00:00,14.06,14.06,13.99,14.0,55400.0,14.06,14.06,13.99,14.0,55400.0
2010-08-13 11:30:00,14.01,14.03,13.96,14.0,33000.0,14.01,14.03,13.96,14.0,33000.0
2010-08-13 12:00:00,14.0,14.06,13.99,14.03,18800.0,14.0,14.06,13.99,14.03,18800.0
2010-08-13 12:30:00,14.02,14.03,14.01,14.03,9800.0,14.02,14.03,14.01,14.03,9800.0
2010-08-13 13:00:00,14.03,14.03,13.99,14.02,14000.0,14.03,14.03,13.99,14.02,14000.0
2010-08-13 13:30:00,14.01,14.06,14.01,14.03,16800.0,14.01,14.06,14.01,14.03,16800.0
2010-08-13 14:00:00,14.03,14.03,13.99,14.0,30200.0,14.03,14.03,13.99,14.0,30200.0
2010-08-13 14:30:00,14.0,14.01,13.97,13.97,27000.0,14.0,14.01,13.97,13.97,27000.0
2010-08-13 15:00:00,13.98,14.0,13.97,13.97,103400.0,13.98,14.0,13.97,13.97,103400.0
2010-08-13 15:30:00,13.97,13.99,13.88,13.9,159400.0,13.97,13.99,13.88,13.9,159400.0
2010-08-16 09:30:00,13.81,13.88,13.71,13.78,46400.0,13.81,13.88,13.71,13.78,46400.0
2010-08-16 10:00:00,13.78,13.9,13.77,13.86,34200.0,13.78,13.9,13.77,13.86,34200.0
2010-08-16 10:30:00,13.88,13.9,13.86,13.88,21400.0,13.88,13.9,13.86,13.88,21400.0
2010-08-16 11:00:00,13.88,13.89,13.84,13.88,45400.0,13.88,13.89,13.84,13.88,45400.0
2010-08-16 11:30:00,13.87,13.89,13.86,13.88,25200.0,13.87,13.89,13.86,13.88,25200.0
2010-08-16 12:00:00,13.88,13.94,13.87,13.94,63600.0,13.88,13.94,13.87,13.94,63600.0
2010-08-16 12:30:00,13.96,13.97,13.9,13.91,28200.0,13.96,13.97,13.9,13.91,28200.0
2010-08-16 13:00:00,13.92,13.94,13.89,13.92,16000.0,13.92,13.94,13.89,13.92,16000.0
2010-08-16 13:30:00,13.92,13.93,13.88,13.88,39000.0,13.92,13.93,13.88,13.88,39000.0
2010-08-16 14:00:00,13.88,13.92,13.87,13.88,20000.0,13.88,13.92,13.87,13.88,20000.0
2010-08-16 14:30:00,13.88,13.88,13.81,13.85,51400.0,13.88,13.88,13.81,13.85,51400.0
2010-08-16 15:00:00,13.85,13.89,13.85,13.88,66600.0,13.85,13.89,13.85,13.88,66600.0
2010-08-16 15:30:00,13.89,13.95,13.84,13.93,135000.0,13.89,13.95,13.84,13.93,135000.0
2010-08-17 09:30:00,14.0,14.17,14.0,14.15,34000.0,14.0,14.17,14.0,14.15,34000.0
2010-08-17 10:00:00,14.15,14.19,14.11,14.13,13400.0,14.15,14.19,14.11,14.13,13400.0
2010-08-17 10:30:00,14.13,14.2,14.12,14.2,20400.0,14.13,14.2,14.12,14.2,20400.0
2010-08-17 11:00:00,14.21,14.32,14.21,14.31,42600.0,14.21,14.32,14.21,14.31,42600.0
2010-08-17 11:30:00,14.31,14.4,14.31,14.4,60200.0,14.31,14.4,14.31,14.4,60200.0
2010-08-17 12:00:00,14.39,14.41,14.36,14.38,48400.0,14.39,14.41,14.36,14.38,48400.0
2010-08-17 12:30:00,14.38,14.43,14.37,14.43,63000.0,14.38,14.43,14.37,14.43,63000.0
2010-08-17 13:00:00,14.43,14.53,14.41,14.52,70800.0,14.43,14.53,14.41,14.52,70800.0
2010-08-17 13:30:00,14.52,14.58,14.52,14.55,82800.0,14.52,14.58,14.52,14.55,82800.0
2010-08-17 14:00:00,14.55,14.59,14.55,14.56,64000.0,14.55,14.59,14.55,14.56,64000.0
2010-08-17 14:30:00,14.57,14.58,14.54,14.56,190800.0,14.57,14.58,14.54,14.56,190800.0
2010-08-17 15:00:00,14.56,14.63,14.49,14.62,239200.0,14.56,14.63,14.49,14.62,239200.0
2010-08-17 15:30:00,14.62,14.65,14.59,14.61,300200.0,14.62,14.65,14.59,14.61,300200.0
2010-08-18 09:30:00,14.57,14.58,14.44,14.53,77600.0,14.57,14.58,14.44,14.53,77600.0
2010-08-18 10:00:00,14.54,14.59,14.5,14.5,69800.0,14.54,14.59,14.5,14.5,69800.0
2010-08-18 10:30:00,14.51,14.57,14.51,14.53,29200.0,14.51,14.57,14.51,14.53,29200.0
2010-08-18 11:00:00,14.52,14.6,14.51,14.58,36600.0,14.52,14.6,14.51,14.58,36600.0
2010-08-18 11:30:00,14.56,14.58,14.55,14.58,32800.0,14.56,14.58,14.55,14.58,32800.0
2010-08-18 12:00:00,14.58,14.59,14.55,14.55,38800.0,14.58,14.59,14.55,14.55,38800.0
2010-08-18 12:30:00,14.55,14.58,14.53,14.58,51800.0,14.55,14.58,14.53,14.58,51800.0
2010-08-18 13:00:00,14.56,14.62,14.56,14.57,25800.0,14.56,14.62,14.56,14.57,25800.0
2010-08-18 13:30:00,14.57,14.62,14.55,14.62,25200.0,14.57,14.62,14.55,14.62,25200.0
2010-08-18 14:00:00,14.63,14.63,14.57,14.57,24800.0,14.63,14.63,14.57,14.57,24800.0
2010-08-18 14:30:00,14.58,14.62,14.55,14.61,76200.0,14.58,14.62,14.55,14.61,76200.0
2010-08-18 15:00:00,14.61,14.62,14.55,14.58,74000.0,14.61,14.62,14.55,14.58,74000.0
2010-08-18 15:30:00,14.57,14.6,14.56,14.56,296400.0,14.57,14.6,14.56,14.56,296400.0
2010-08-19 09:30:00,14.4,14.55,14.4,14.53,83400.0,14.4,14.55,14.4,14.53,83400.0
2010-08-19 10:00:00,14.51,14.52,14.44,14.49,182200.0,14.51,14.52,14.44,14.49,182200.0
2010-08-19 10:30:00,14.47,14.53,14.46,14.49,60200.0,14.47,14.53,14.46,14.49,60200.0
2010-08-19 11:00:00,14.5,14.53,14.48,14.51,50200.0,14.5,14.53,14.48,14.51,50200.0
2010-08-19 11:30:00,14.51,14.52,14.47,14.51,99400.0,14.51,14.52,14.47,14.51,99400.0
2010-08-19 12:00:00,14.51,14.55,14.49,14.51,60000.0,14.51,14.55,14.49,14.51,60000.0
2010-08-19 12:30:00,14.51,14.51,14.49,14.49,46400.0,14.51,14.51,14.49,14.49,46400.0
2010-08-19 13:00:00,14.5,14.53,14.47,14.47,36800.0,14.5,14.53,14.47,14.47,36800.0
2010-08-19 13:30:00,14.47,14.51,14.46,14.51,69400.0,14.47,14.51,14.46,14.51,69400.0
2010-08-19 14:00:00,14.5,14.53,14.49,14.51,48400.0,14.5,14.53,14.49,14.51,48400.0
2010-08-19 14:30:00,14.51,14.53,14.48,14.49,289600.0,14.51,14.53,14.48,14.49,289600.0
2010-08-19 15:00:00,14.49,14.55,14.47,14.52,70000.0,14.49,14.55,14.47,14.52,70000.0
2010-08-19 15:30:00,14.52,14.53,14.49,14.51,142600.0,14.52,14.53,14.49,14.51,142600.0
2010-08-20 09:30:00,14.43,14.63,14.43,14.63,146800.0,14.43,14.63,14.43,14.63,146800.0
2010-08-20 10:00:00,14.63,14.63,14.52,14.53,76200.0,14.63,14.63,14.52,14.53,76200.0
2010-08-20 10:30:00,14.54,14.6,14.53,14.58,46000.0,14.54,14.6,14.53,14.58,46000.0
2010-08-20 11:00:00,14.56,14.56,14.52,14.54,205800.0,14.56,14.56,14.52,14.54,205800.0
2010-08-20 11:30:00,14.54,14.54,14.47,14.51,148400.0,14.54,14.54,14.47,14.51,148400.0
2010-08-20 12:00:00,14.51,14.59,14.51,14.56,69600.0,14.51,14.59,14.51,14.56,69600.0
2010-08-20 12:30:00,14.56,14.62,14.56,14.62,42600.0,14.56,14.62,14.56,14.62,42600.0
2010-08-20 13:00:00,14.62,14.65,14.62,14.63,53400.0,14.62,14.65,14.62,14.63,53400.0
2010-08-20 13:30:00,14.63,14.65,14.62,14.64,34600.0,14.63,14.65,14.62,14.64,34600.0
2010-08-20 14:00:00,14.63,14.69,14.63,14.68,50200.0,14.63,14.69,14.63,14.68,50200.0
2010-08-20 14:30:00,14.68,14.75,14.68,14.74,83200.0,14.68,14.75,14.68,14.74,83200.0
2010-08-20 15:00:00,14.74,14.74,14.69,14.72,106000.0,14.74,14.74,14.69,14.72,106000.0
2010-08-20 15:30:00,14.72,14.82,14.72,14.81,286000.0,14.72,14.82,14.72,14.81,286000.0
2010-08-23 09:30:00,14.83,14.99,14.83,14.88,64200.0,14.83,14.99,14.83,14.88,64200.0
2010-08-23 10:00:00,14.88,14.88,14.83,14.85,49400.0,14.88,14.88,14.83,14.85,49400.0
2010-08-23 10:30:00,14.85,14.91,14.79,14.84,113400.0,14.85,14.91,14.79,14.84,113400.0
2010-08-23 11:00:00,14.83,14.9,14.8,14.84,114000.0,14.83,14.9,14.8,14.84,114000.0
2010-08-23 11:30:00,14.84,14.9,14.84,14.87,65600.0,14.84,14.9,14.84,14.87,65600.0
2010-08-23 12:00:00,14.88,14.89,14.85,14.88,57200.0,14.88,14.89,14.85,14.88,57200.0
2010-08-23 12:30:00,14.88,14.88,14.86,14.88,53200.0,14.88,14.88,14.86,14.88,53200.0
2010-08-23 13:00:00,14.88,14.92,14.87,14.9,40600.0,14.88,14.92,14.87,14.9,40600.0
2010-08-23 13:30:00,14.9,14.9,14.87,14.9,52800.0,14.9,14.9,14.87,14.9,52800.0
2010-08-23 14:00:00,14.88,14.95,14.87,14.88,44800.0,14.88,14.95,14.87,14.88,44800.0
2010-08-23 14:30:00,14.88,14.91,14.87,14.9,145400.0,14.88,14.91,14.87,14.9,145400.0
2010-08-23 15:00:00,14.9,14.9,14.84,14.84,124400.0,14.9,14.9,14.84,14.84,124400.0
2010-08-23 15:30:00,14.84,14.88,14.83,14.88,231600.0,14.84,14.88,14.83,14.88,231600.0
2010-08-24 09:30:00,14.64,14.74,14.54,14.61,227800.0,14.64,14.74,14.54,14.61,227800.0
2010-08-24 10:00:00,14.6,14.68,14.56,14.61,268000.0,14.6,14.68,14.56,14.61,268000.0
2010-08-24 10:30:00,14.61,14.67,14.57,14.6,123200.0,14.61,14.67,14.57,14.6,123200.0
2010-08-24 11:00:00,14.6,14.68,14.6,14.66,100000.0,14.6,14.68,14.6,14.66,100000.0
2010-08-24 11:30:00,14.67,14.74,14.63,14.65,92400.0,14.67,14.74,14.63,14.65,92400.0
2010-08-24 12:00:00,14.65,14.65,14.52,14.53,83000.0,14.65,14.65,14.52,14.53,83000.0
2010-08-24 12:30:00,14.53,14.55,14.49,14.49,126200.0,14.53,14.55,14.49,14.49,126200.0
2010-08-24 13:00:00,14.5,14.5,14.45,14.49,99400.0,14.5,14.5,14.45,14.49,99400.0
2010-08-24 13:30:00,14.49,14.51,14.47,14.5,174600.0,14.49,14.51,14.47,14.5,174600.0
2010-08-24 14:00:00,14.49,14.51,14.47,14.47,187200.0,14.49,14.51,14.47,14.47,187200.0
2010-08-24 14:30:00,14.47,14.5,14.46,14.49,149200.0,14.47,14.5,14.46,14.49,149200.0
2010-08-24 15:00:00,14.49,14.52,14.47,14.49,132600.0,14.49,14.52,14.47,14.49,132600.0
2010-08-24 15:30:00,14.49,14.51,14.4,14.42,297000.0,14.49,14.51,14.4,14.42,297000.0
2010-08-25 09:30:00,14.4,14.4,14.12,14.17,85600.0,14.4,14.4,14.12,14.17,85600.0
2010-08-25 10:00:00,14.18,14.29,14.12,14.21,48800.0,14.18,14.29,14.12,14.21,48800.0
2010-08-25 10:30:00,14.19,14.22,14.1,14.22,54400.0,14.19,14.22,14.1,14.22,54400.0
2010-08-25 11:00:00,14.22,14.29,14.15,14.25,32800.0,14.22,14.29,14.15,14.25,32800.0
2010-08-25 11:30:00,14.24,14.24,14.22,14.22,34400.0,14.24,14.24,14.22,14.22,34400.0
2010-08-25 12:00:00,14.22,14.26,14.22,14.22,43000.0,14.22,14.26,14.22,14.22,43000.0
2010-08-25 12:30:00,14.22,14.24,14.19,14.19,45200.0,14.22,14.24,14.19,14.19,45200.0
2010-08-25 13:00:00,14.18,14.2,14.15,14.15,71600.0,14.18,14.2,14.15,14.15,71600.0
2010-08-25 13:30:00,14.15,14.24,14.15,14.23,44200.0,14.15,14.24,14.15,14.23,44200.0
2010-08-25 14:00:00,14.22,14.28,14.22,14.22,41200.0,14.22,14.28,14.22,14.22,41200.0
2010-08-25 14:30:00,14.22,14.31,14.22,14.31,97400.0,14.22,14.31,14.22,14.31,97400.0
2010-08-25 15:00:00,14.31,14.33,14.26,14.27,45800.0,14.31,14.33,14.26,14.27,45800.0
2010-08-25 15:30:00,14.26,14.39,14.26,14.35,129000.0,14.26,14.39,14.26,14.35,129000.0
2010-08-26 09:30:00,14.43,14.5,14.31,14.46,36400.0,14.43,14.5,14.31,14.46,36400.0
2010-08-26 10:00:00,14.49,14.53,14.42,14.45,40200.0,14.49,14.53,14.42,14.45,40200.0
2010-08-26 10:30:00,14.46,14.49,14.41,14.42,17200.0,14.46,14.49,14.41,14.42,17200.0
2010-08-26 11:00:00,14.42,14.42,14.31,14.34,31000.0,14.42,14.42,14.31,14.34,31000.0
2010-08-26 11:30:00,14.34,14.37,14.25,14.31,29000.0,14.34,14.37,14.25,14.31,29000.0
2010-08-26 12:00:00,14.31,14.31,14.28,14.31,21400.0,14.31,14.31,14.28,14.31,21400.0
2010-08-26 12:30:00,14.31,14.31,14.24,14.26,28400.0,14.31,14.31,14.24,14.26,28400.0
2010-08-26 13:00:00,14.27,14.28,14.23,14.26,26200.0,14.27,14.28,14.23,14.26,26200.0
2010-08-26 13:30:00,14.24,14.26,14.2,14.21,15200.0,14.24,14.26,14.2,14.21,15200.0
2010-08-26 14:00:00,14.21,14.23,14.15,14.17,19600.0,14.21,14.23,14.15,14.17,19600.0
2010-08-26 14:30:00,14.17,14.2,14.12,14.12,33800.0,14.17,14.2,14.12,14.12,33800.0
2010-08-26 15:00:00,14.12,14.21,14.12,14.18,45800.0,14.12,14.21,14.12,14.18,45800.0
2010-08-26 15:30:00,14.18,14.26,14.15,14.15,98400.0,14.18,14.26,14.15,14.15,98400.0
2010-08-27 09:30:00,14.26,14.26,14.07,14.07,63000.0,14.26,14.26,14.07,14.07,63000.0
2010-08-27 10:00:00,14.1,14.24,13.97,14.23,33800.0,14.1,14.24,13.97,14.23,33800.0
2010-08-27 10:30:00,14.23,14.29,14.16,14.19,36200.0,14.23,14.29,14.16,14.19,36200.0
2010-08-27 11:00:00,14.19,14.37,14.19,14.33,31600.0,14.19,14.37,14.19,14.33,31600.0
2010-08-27 11:30:00,14.33,14.34,14.24,14.24,22200.0,14.33,14.34,14.24,14.24,22200.0
2010-08-27 12:00:00,14.24,14.31,14.24,14.28,33000.0,14.24,14.31,14.24,14.28,33000.0
2010-08-27 12:30:00,14.27,14.27,14.22,14.24,33000.0,14.27,14.27,14.22,14.24,33000.0
2010-08-27 13:00:00,14.25,14.3,14.25,14.29,14000.0,14.25,14.3,14.25,14.29,14000.0
2010-08-27 13:30:00,14.29,14.31,14.22,14.29,159400.0,14.29,14.31,14.22,14.29,159400.0
2010-08-27 14:00:00,14.29,14.31,14.21,14.26,106400.0,14.29,14.31,14.21,14.26,106400.0
2010-08-27 14:30:00,14.26,14.33,14.26,14.31,30200.0,14.26,14.33,14.26,14.31,30200.0
2010-08-27 15:00:00,14.31,14.41,14.3,14.4,46400.0,14.31,14.41,14.3,14.4,46400.0
2010-08-27 15:30:00,14.4,14.43,14.37,14.37,84600.0,14.4,14.43,14.37,14.37,84600.0
2010-08-30 09:30:00,14.28,14.46,14.24,14.46,27400.0,14.28,14.46,14.24,14.46,27400.0
2010-08-30 10:00:00,14.46,14.46,14.31,14.33,14000.0,14.46,14.46,14.31,14.33,14000.0
2010-08-30 10:30:00,14.33,14.38,14.29,14.36,34800.0,14.33,14.38,14.29,14.36,34800.0
2010-08-30 11:00:00,14.36,14.36,14.27,14.27,25600.0,14.36,14.36,14.27,14.27,25600.0
2010-08-30 11:30:00,14.28,14.28,14.15,14.17,31400.0,14.28,14.28,14.15,14.17,31400.0
2010-08-30 12:00:00,14.18,14.19,14.15,14.17,14600.0,14.18,14.19,14.15,14.17,14600.0
2010-08-30 12:30:00,14.16,14.24,14.15,14.15,21200.0,14.16,14.24,14.15,14.15,21200.0
2010-08-30 13:00:00,14.15,14.2,14.06,14.09,40800.0,14.15,14.2,14.06,14.09,40800.0
2010-08-30 13:30:00,14.09,14.12,14.08,14.09,35400.0,14.09,14.12,14.08,14.09,35400.0
2010-08-30 14:00:00,14.09,14.11,14.04,14.06,31200.0,14.09,14.11,14.04,14.06,31200.0
2010-08-30 14:30:00,14.08,14.13,14.07,14.1,49000.0,14.08,14.13,14.07,14.1,49000.0
2010-08-30 15:00:00,14.1,14.13,14.08,14.1,58000.0,14.1,14.13,14.08,14.1,58000.0
2010-08-30 15:30:00,14.1,14.12,14.06,14.08,112600.0,14.1,14.12,14.06,14.08,112600.0
2010-08-31 09:30:00,14.01,14.13,13.86,13.93,46000.0,14.01,14.13,13.86,13.93,46000.0
2010-08-31 10:00:00,13.94,14.15,13.94,14.12,38000.0,13.94,14.15,13.94,14.12,38000.0
2010-08-31 10:30:00,14.11,14.15,14.07,14.13,47400.0,14.11,14.15,14.07,14.13,47400.0
2010-08-31 11:00:00,14.13,14.18,14.1,14.13,35200.0,14.13,14.18,14.1,14.13,35200.0
2010-08-31 11:30:00,14.15,14.24,14.15,14.2,23000.0,14.15,14.24,14.15,14.2,23000.0
2010-08-31 12:00:00,14.2,14.24,14.2,14.24,18000.0,14.2,14.24,14.2,14.24,18000.0
2010-08-31 12:30:00,14.24,14.31,14.22,14.22,52000.0,14.24,14.31,14.22,14.22,52000.0
2010-08-31 13:00:00,14.21,14.31,14.21,14.3,27000.0,14.21,14.31,14.21,14.3,27000.0
2010-08-31 13:30:00,14.3,14.31,14.19,14.2,46000.0,14.3,14.31,14.19,14.2,46000.0
2010-08-31 14:00:00,14.19,14.26,14.15,14.16,55800.0,14.19,14.26,14.15,14.16,55800.0
2010-08-31 14:30:00,14.17,14.18,14.06,14.09,46400.0,14.17,14.18,14.06,14.09,46400.0
2010-08-31 15:00:00,14.08,14.13,14.06,14.09,47600.0,14.08,14.13,14.06,14.09,47600.0
2010-08-31 15:30:00,14.09,14.11,14.04,14.06,329000.0,14.09,14.11,14.04,14.06,329000.0
2010-09-01 09:30:00,14.29,14.44,14.24,14.38,56400.0,14.29,14.44,14.24,14.38,56400.0
2010-09-01 10:00:00,14.38,14.55,14.38,14.5,200400.0,14.38,14.55,14.38,14.5,200400.0
2010-09-01 10:30:00,14.5,14.58,14.47,14.57,82400.0,14.5,14.58,14.47,14.57,82400.0
2010-09-01 11:00:00,14.57,14.57,14.47,14.47,56200.0,14.57,14.57,14.47,14.47,56200.0
2010-09-01 11:30:00,14.47,14.5,14.47,14.48,52400.0,14.47,14.5,14.47,14.48,52400.0
2010-09-01 12:00:00,14.47,14.5,14.41,14.41,103800.0,14.47,14.5,14.41,14.41,103800.0
2010-09-01 12:30:00,14.42,14.44,14.4,14.43,33200.0,14.42,14.44,14.4,14.43,33200.0
2010-09-01 13:00:00,14.43,14.47,14.42,14.44,28600.0,14.43,14.47,14.42,14.44,28600.0
2010-09-01 13:30:00,14.45,14.47,14.4,14.46,136600.0,14.45,14.47,14.4,14.46,136600.0
2010-09-01 14:00:00,14.46,14.49,14.46,14.49,30400.0,14.46,14.49,14.46,14.49,30400.0
2010-09-01 14:30:00,14.49,14.49,14.47,14.47,26200.0,14.49,14.49,14.47,14.47,26200.0
2010-09-01 15:00:00,14.48,14.5,14.47,14.5,61600.0,14.48,14.5,14.47,14.5,61600.0
2010-09-01 15:30:00,14.49,14.52,14.47,14.5,134000.0,14.49,14.52,14.47,14.5,134000.0
2010-09-02 09:30:00,14.46,14.54,14.41,14.53,187400.0,14.46,14.54,14.41,14.53,187400.0
2010-09-02 10:00:00,14.53,14.63,14.53,14.63,152400.0,14.53,14.63,14.53,14.63,152400.0
2010-09-02 10:30:00,14.63,14.65,14.61,14.65,138600.0,14.63,14.65,14.61,14.65,138600.0
2010-09-02 11:00:00,14.67,14.71,14.65,14.7,40800.0,14.67,14.71,14.65,14.7,40800.0
2010-09-02 11:30:00,14.71,14.74,14.67,14.67,53000.0,14.71,14.74,14.67,14.67,53000.0
2010-09-02 12:00:00,14.67,14.7,14.65,14.7,30800.0,14.67,14.7,14.65,14.7,30800.0
2010-09-02 12:30:00,14.7,14.71,14.62,14.63,77000.0,14.7,14.71,14.62,14.63,77000.0
2010-09-02 13:00:00,14.63,14.69,14.63,14.64,64200.0,14.63,14.69,14.63,14.64,64200.0
2010-09-02 13:30:00,14.65,14.71,14.62,14.7,78400.0,14.65,14.71,14.62,14.7,78400.0
2010-09-02 14:00:00,14.7,14.72,14.69,14.7,100400.0,14.7,14.72,14.69,14.7,100400.0
2010-09-02 14:30:00,14.7,14.72,14.7,14.7,68200.0,14.7,14.72,14.7,14.7,68200.0
2010-09-02 15:00:00,14.7,14.71,14.68,14.71,102200.0,14.7,14.71,14.68,14.71,102200.0
2010-09-02 15:30:00,14.7,14.79,14.7,14.78,197400.0,14.7,14.79,14.7,14.78,197400.0
2010-09-03 09:30:00,14.93,15.0,14.86,14.97,106800.0,14.93,15.0,14.86,14.97,106800.0
2010-09-03 10:00:00,14.97,14.97,14.81,14.88,77800.0,14.97,14.97,14.81,14.88,77800.0
2010-09-03 10:30:00,14.87,14.9,14.8,14.81,140600.0,14.87,14.9,14.8,14.81,140600.0
2010-09-03 11:00:00,14.82,14.9,14.81,14.88,163800.0,14.82,14.9,14.81,14.88,163800.0
2010-09-03 11:30:00,14.89,14.91,14.84,14.9,67200.0,14.89,14.91,14.84,14.9,67200.0
2010-09-03 12:00:00,14.88,14.93,14.86,14.9,147200.0,14.88,14.93,14.86,14.9,147200.0
2010-09-03 12:30:00,14.9,14.93,14.88,14.9,87400.0,14.9,14.93,14.88,14.9,87400.0
2010-09-03 13:00:00,14.9,14.93,14.88,14.9,55200.0,14.9,14.93,14.88,14.9,55200.0
2010-09-03 13:30:00,14.9,14.95,14.9,14.95,67800.0,14.9,14.95,14.9,14.95,67800.0
2010-09-03 14:00:00,14.95,14.96,14.91,14.95,95400.0,14.95,14.96,14.91,14.95,95400.0
2010-09-03 14:30:00,14.95,14.99,14.93,14.94,42400.0,14.95,14.99,14.93,14.94,42400.0
2010-09-03 15:00:00,14.95,14.97,14.92,14.96,75000.0,14.95,14.97,14.92,14.96,75000.0
2010-09-03 15:30:00,14.96,14.99,14.95,14.97,231400.0,14.96,14.99,14.95,14.97,231400.0
2010-09-07 09:30:00,14.97,14.99,14.77,14.77,82600.0,14.97,14.99,14.77,14.77,82600.0
2010-09-07 10:00:00,14.78,14.88,14.74,14.78,69600.0,14.78,14.88,14.74,14.78,69600.0
2010-09-07 10:30:00,14.77,14.85,14.72,14.76,81000.0,14.77,14.85,14.72,14.76,81000.0
2010-09-07 11:00:00,14.76,14.8,14.72,14.76,74400.0,14.76,14.8,14.72,14.76,74400.0
2010-09-07 11:30:00,14.78,14.79,14.72,14.75,55000.0,14.78,14.79,14.72,14.75,55000.0
2010-09-07 12:00:00,14.75,14.83,14.75,14.79,185600.0,14.75,14.83,14.75,14.79,185600.0
2010-09-07 12:30:00,14.78,14.81,14.77,14.78,32000.0,14.78,14.81,14.77,14.78,32000.0
2010-09-07 13:00:00,14.78,14.79,14.71,14.74,34200.0,14.78,14.79,14.71,14.74,34200.0
2010-09-07 13:30:00,14.74,14.77,14.74,14.76,56000.0,14.74,14.77,14.74,14.76,56000.0
2010-09-07 14:00:00,14.76,14.77,14.72,14.74,85400.0,14.76,14.77,14.72,14.74,85400.0
2010-09-07 14:30:00,14.74,14.74,14.68,14.68,131800.0,14.74,14.74,14.68,14.68,131800.0
2010-09-07 15:00:00,14.68,14.76,14.67,14.75,170400.0,14.68,14.76,14.67,14.75,170400.0
2010-09-07 15:30:00,14.74,14.75,14.65,14.68,215000.0,14.74,14.75,14.65,14.68,215000.0
2010-09-08 09:30:00,14.69,14.81,14.59,14.64,60600.0,14.69,14.81,14.59,14.64,60600.0
2010-09-08 10:00:00,14.65,14.7,14.62,14.65,87000.0,14.65,14.7,14.62,14.65,87000.0
2010-09-08 10:30:00,14.64,14.74,14.63,14.68,120200.0,14.64,14.74,14.63,14.68,120200.0
2010-09-08 11:00:00,14.69,14.73,14.65,14.69,92800.0,14.69,14.73,14.65,14.69,92800.0
2010-09-08 11:30:00,14.7,14.76,14.69,14.74,87400.0,14.7,14.76,14.69,14.74,87400.0
2010-09-08 12:00:00,14.74,14.74,14.71,14.72,136400.0,14.74,14.74,14.71,14.72,136400.0
2010-09-08 12:30:00,14.72,14.75,14.71,14.72,91200.0,14.72,14.75,14.71,14.72,91200.0
2010-09-08 13:00:00,14.72,14.74,14.7,14.72,53600.0,14.72,14.74,14.7,14.72,53600.0
2010-09-08 13:30:00,14.72,14.74,14.63,14.67,63400.0,14.72,14.74,14.63,14.67,63400.0
2010-09-08 14:00:00,14.66,14.69,14.61,14.68,70400.0,14.66,14.69,14.61,14.68,70400.0
2010-09-08 14:30:00,14.69,14.72,14.68,14.69,66400.0,14.69,14.72,14.68,14.69,66400.0
2010-09-08 15:00:00,14.69,14.72,14.65,14.65,129000.0,14.69,14.72,14.65,14.65,129000.0
2010-09-08 15:30:00,14.65,14.7,14.6,14.64,227800.0,14.65,14.7,14.6,14.64,227800.0
2010-09-09 09:30:00,14.76,14.88,14.72,14.79,87400.0,14.76,14.88,14.72,14.79,87400.0
2010-09-09 10:00:00,14.79,14.8,14.69,14.71,54200.0,14.79,14.8,14.69,14.71,54200.0
2010-09-09 10:30:00,14.72,14.74,14.7,14.7,124600.0,14.72,14.74,14.7,14.7,124600.0
2010-09-09 11:00:00,14.7,14.77,14.7,14.77,92200.0,14.7,14.77,14.7,14.77,92200.0
2010-09-09 11:30:00,14.77,14.81,14.74,14.77,39800.0,14.77,14.81,14.74,14.77,39800.0
2010-09-09 12:00:00,14.77,14.78,14.75,14.77,24000.0,14.77,14.78,14.75,14.77,24000.0
2010-09-09 12:30:00,14.77,14.79,14.74,14.77,71800.0,14.77,14.79,14.74,14.77,71800.0
2010-09-09 13:00:00,14.76,14.77,14.68,14.68,35400.0,14.76,14.77,14.68,14.68,35400.0
2010-09-09 13:30:00,14.68,14.7,14.63,14.64,24600.0,14.68,14.7,14.63,14.64,24600.0
2010-09-09 14:00:00,14.64,14.69,14.64,14.68,47000.0,14.64,14.69,14.64,14.68,47000.0
2010-09-09 14:30:00,14.69,14.76,14.67,14.76,67600.0,14.69,14.76,14.67,14.76,67600.0
2010-09-09 15:00:00,14.76,14.76,14.74,14.75,74600.0,14.76,14.76,14.74,14.75,74600.0
2010-09-09 15:30:00,14.75,14.78,14.74,14.74,119400.0,14.75,14.78,14.74,14.74,119400.0
2010-09-10 09:30:00,14.74,14.83,14.69,14.74,24600.0,14.74,14.83,14.69,14.74,24600.0
2010-09-10 10:00:00,14.75,14.81,14.72,14.8,35400.0,14.75,14.81,14.72,14.8,35400.0
2010-09-10 10:30:00,14.8,14.83,14.76,14.83,39800.0,14.8,14.83,14.76,14.83,39800.0
2010-09-10 11:00:00,14.82,14.84,14.81,14.84,92800.0,14.82,14.84,14.81,14.84,92800.0
2010-09-10 11:30:00,14.84,14.86,14.83,14.84,68200.0,14.84,14.86,14.83,14.84,68200.0
2010-09-10 12:00:00,14.83,14.88,14.83,14.88,64800.0,14.83,14.88,14.83,14.88,64800.0
2010-09-10 12:30:00,14.88,14.92,14.87,14.9,40800.0,14.88,14.92,14.87,14.9,40800.0
2010-09-10 13:00:00,14.9,14.9,14.88,14.88,29400.0,14.9,14.9,14.88,14.88,29400.0
2010-09-10 13:30:00,14.88,14.94,14.88,14.93,46200.0,14.88,14.94,14.88,14.93,46200.0
2010-09-10 14:00:00,14.93,14.97,14.92,14.97,54000.0,14.93,14.97,14.92,14.97,54000.0
2010-09-10 14:30:00,14.97,14.98,14.95,14.96,34000.0,14.97,14.98,14.95,14.96,34000.0
2010-09-10 15:00:00,14.96,14.97,14.94,14.96,51200.0,14.96,14.97,14.94,14.96,51200.0
2010-09-10 15:30:00,14.96,14.97,14.95,14.96,131400.0,14.96,14.97,14.95,14.96,131400.0
2010-09-13 09:30:00,15.0,15.17,14.99,15.13,270800.0,15.0,15.17,14.99,15.13,270800.0
2010-09-13 10:00:00,15.12,15.26,15.12,15.26,157800.0,15.12,15.26,15.12,15.26,157800.0
2010-09-13 10:30:00,15.27,15.38,15.26,15.38,164800.0,15.27,15.38,15.26,15.38,164800.0
2010-09-13 11:00:00,15.38,15.47,15.38,15.47,124000.0,15.38,15.47,15.38,15.47,124000.0
2010-09-13 11:30:00,15.47,15.49,15.44,15.47,113200.0,15.47,15.49,15.44,15.47,113200.0
2010-09-13 12:00:00,15.47,15.49,15.35,15.36,83400.0,15.47,15.49,15.35,15.36,83400.0
2010-09-13 12:30:00,15.37,15.39,15.31,15.31,79600.0,15.37,15.39,15.31,15.31,79600.0
2010-09-13 13:00:00,15.31,15.33,15.29,15.3,43400.0,15.31,15.33,15.29,15.3,43400.0
2010-09-13 13:30:00,15.3,15.33,15.29,15.29,73400.0,15.3,15.33,15.29,15.29,73400.0
2010-09-13 14:00:00,15.3,15.35,15.3,15.3,99200.0,15.3,15.35,15.3,15.3,99200.0
2010-09-13 14:30:00,15.3,15.31,15.3,15.31,51000.0,15.3,15.31,15.3,15.31,51000.0
2010-09-13 15:00:00,15.31,15.34,15.3,15.33,84600.0,15.31,15.34,15.3,15.33,84600.0
2010-09-13 15:30:00,15.33,15.38,15.3,15.33,280000.0,15.33,15.38,15.3,15.33,280000.0
2010-09-14 09:30:00,15.29,15.47,15.29,15.42,238600.0,15.29,15.47,15.29,15.42,238600.0
2010-09-14 10:00:00,15.42,15.56,15.42,15.56,280200.0,15.42,15.56,15.42,15.56,280200.0
2010-09-14 10:30:00,15.56,15.74,15.56,15.66,211400.0,15.56,15.74,15.56,15.66,211400.0
2010-09-14 11:00:00,15.65,15.67,15.6,15.62,102400.0,15.65,15.67,15.6,15.62,102400.0
2010-09-14 11:30:00,15.61,15.71,15.56,15.71,146400.0,15.61,15.71,15.56,15.71,146400.0
2010-09-14 12:00:00,15.72,15.92,15.71,15.83,314600.0,15.72,15.92,15.71,15.83,314600.0
2010-09-14 12:30:00,15.82,15.82,15.72,15.77,101600.0,15.82,15.82,15.72,15.77,101600.0
2010-09-14 13:00:00,15.78,15.8,15.75,15.79,122000.0,15.78,15.8,15.75,15.79,122000.0
2010-09-14 13:30:00,15.79,15.83,15.75,15.79,108000.0,15.79,15.83,15.75,15.79,108000.0
2010-09-14 14:00:00,15.8,15.81,15.77,15.81,95800.0,15.8,15.81,15.77,15.81,95800.0
2010-09-14 14:30:00,15.81,15.89,15.8,15.88,128800.0,15.81,15.89,15.8,15.88,128800.0
2010-09-14 15:00:00,15.87,15.92,15.86,15.9,164400.0,15.87,15.92,15.86,15.9,164400.0
2010-09-14 15:30:00,15.89,15.94,15.87,15.9,366600.0,15.89,15.94,15.87,15.9,366600.0
2010-09-15 09:30:00,15.85,15.95,15.81,15.95,88000.0,15.85,15.95,15.81,15.95,88000.0
2010-09-15 10:00:00,15.95,16.02,15.9,15.99,149400.0,15.95,16.02,15.9,15.99,149400.0
2010-09-15 10:30:00,15.99,16.01,15.96,16.0,133800.0,15.99,16.01,15.96,16.0,133800.0
2010-09-15 11:00:00,16.0,16.01,15.94,15.99,100200.0,16.0,16.01,15.94,15.99,100200.0
2010-09-15 11:30:00,15.99,16.03,15.98,16.0,79200.0,15.99,16.03,15.98,16.0,79200.0
2010-09-15 12:00:00,16.0,16.02,15.99,16.02,111600.0,16.0,16.02,15.99,16.02,111600.0
2010-09-15 12:30:00,16.01,16.03,15.98,16.0,139600.0,16.01,16.03,15.98,16.0,139600.0
2010-09-15 13:00:00,15.99,16.01,15.98,15.99,72000.0,15.99,16.01,15.98,15.99,72000.0
2010-09-15 13:30:00,15.99,16.03,15.99,16.02,69400.0,15.99,16.03,15.99,16.02,69400.0
2010-09-15 14:00:00,16.02,16.03,16.01,16.02,30400.0,16.02,16.03,16.01,16.02,30400.0
2010-09-15 14:30:00,16.01,16.01,15.98,15.99,75600.0,16.01,16.01,15.98,15.99,75600.0
2010-09-15 15:00:00,15.99,16.04,15.98,16.04,198000.0,15.99,16.04,15.98,16.04,198000.0
2010-09-15 15:30:00,16.04,16.07,16.0,16.01,352800.0,16.04,16.07,16.0,16.01,352800.0
2010-09-16 09:30:00,15.98,16.08,15.93,16.07,62000.0,15.98,16.08,15.93,16.07,62000.0
2010-09-16 10:00:00,16.07,16.1,15.98,16.04,75600.0,16.07,16.1,15.98,16.04,75600.0
2010-09-16 10:30:00,16.02,16.06,16.01,16.03,46800.0,16.02,16.06,16.01,16.03,46800.0
2010-09-16 11:00:00,16.03,16.04,16.0,16.01,85400.0,16.03,16.04,16.0,16.01,85400.0
2010-09-16 11:30:00,16.0,16.05,15.99,16.05,208200.0,16.0,16.05,15.99,16.05,208200.0
2010-09-16 12:00:00,16.04,16.04,15.96,16.02,46400.0,16.04,16.04,15.96,16.02,46400.0
2010-09-16 12:30:00,16.02,16.11,16.0,16.08,36800.0,16.02,16.11,16.0,16.08,36800.0
2010-09-16 13:00:00,16.08,16.08,15.97,16.0,52200.0,16.08,16.08,15.97,16.0,52200.0
2010-09-16 13:30:00,16.0,16.01,16.0,16.0,31000.0,16.0,16.01,16.0,16.0,31000.0
2010-09-16 14:00:00,16.0,16.06,16.0,16.03,38600.0,16.0,16.06,16.0,16.03,38600.0
2010-09-16 14:30:00,16.03,16.06,16.02,16.05,46400.0,16.03,16.06,16.02,16.05,46400.0
2010-09-16 15:00:00,16.05,16.1,16.04,16.1,141600.0,16.05,16.1,16.04,16.1,141600.0
2010-09-16 15:30:00,16.09,16.1,16.05,16.08,158200.0,16.09,16.1,16.05,16.08,158200.0
2010-09-17 09:30:00,16.09,16.2,15.99,15.99,199600.0,16.09,16.2,15.99,15.99,199600.0
2010-09-17 10:00:00,15.99,16.09,15.96,16.08,43200.0,15.99,16.09,15.96,16.08,43200.0
2010-09-17 10:30:00,16.09,16.17,16.07,16.13,39800.0,16.09,16.17,16.07,16.13,39800.0
2010-09-17 11:00:00,16.13,16.21,16.13,16.17,52600.0,16.13,16.21,16.13,16.17,52600.0
2010-09-17 11:30:00,16.17,16.23,16.16,16.23,36800.0,16.17,16.23,16.16,16.23,36800.0
2010-09-17 12:00:00,16.22,16.27,16.22,16.25,56000.0,16.22,16.27,16.22,16.25,56000.0
2010-09-17 12:30:00,16.25,16.26,16.22,16.24,71000.0,16.25,16.26,16.22,16.24,71000.0
2010-09-17 13:00:00,16.24,16.25,16.17,16.18,36200.0,16.24,16.25,16.17,16.18,36200.0
2010-09-17 13:30:00,16.19,16.22,16.18,16.2,55600.0,16.19,16.22,16.18,16.2,55600.0
2010-09-17 14:00:00,16.21,16.23,16.2,16.22,34000.0,16.21,16.23,16.2,16.22,34000.0
2010-09-17 14:30:00,16.22,16.3,16.22,16.29,83400.0,16.22,16.3,16.22,16.29,83400.0
2010-09-17 15:00:00,16.29,16.29,16.22,16.23,96800.0,16.29,16.29,16.22,16.23,96800.0
2010-09-17 15:30:00,16.23,16.28,16.23,16.23,239600.0,16.23,16.28,16.23,16.23,239600.0
2010-09-20 09:30:00,16.35,16.45,16.28,16.44,81400.0,16.35,16.45,16.28,16.44,81400.0
2010-09-20 10:00:00,16.43,16.63,16.39,16.58,157000.0,16.43,16.63,16.39,16.58,157000.0
2010-09-20 10:30:00,16.58,16.73,16.57,16.71,108800.0,16.58,16.73,16.57,16.71,108800.0
2010-09-20 11:00:00,16.71,16.81,16.71,16.75,142400.0,16.71,16.81,16.71,16.75,142400.0
2010-09-20 11:30:00,16.75,16.77,16.68,16.7,69000.0,16.75,16.77,16.68,16.7,69000.0
2010-09-20 12:00:00,16.7,16.7,16.62,16.63,36800.0,16.7,16.7,16.62,16.63,36800.0
2010-09-20 12:30:00,16.62,16.68,16.6,16.68,29800.0,16.62,16.68,16.6,16.68,29800.0
2010-09-20 13:00:00,16.68,16.7,16.67,16.7,45800.0,16.68,16.7,16.67,16.7,45800.0
2010-09-20 13:30:00,16.69,16.78,16.68,16.78,57400.0,16.69,16.78,16.68,16.78,57400.0
2010-09-20 14:00:00,16.78,16.92,16.78,16.92,125600.0,16.78,16.92,16.78,16.92,125600.0
2010-09-20 14:30:00,16.92,16.98,16.9,16.92,151200.0,16.92,16.98,16.9,16.92,151200.0
2010-09-20 15:00:00,16.92,16.99,16.91,16.99,205000.0,16.92,16.99,16.91,16.99,205000.0
2010-09-20 15:30:00,16.99,17.0,16.95,16.96,382200.0,16.99,17.0,16.95,16.96,382200.0
2010-09-21 09:30:00,17.03,17.1,16.8,16.91,257400.0,17.03,17.1,16.8,16.91,257400.0
2010-09-21 10:00:00,16.9,16.93,16.83,16.91,112600.0,16.9,16.93,16.83,16.91,112600.0
2010-09-21 10:30:00,16.9,17.0,16.9,16.95,89600.0,16.9,17.0,16.9,16.95,89600.0
2010-09-21 11:00:00,16.95,17.02,16.94,17.0,171400.0,16.95,17.02,16.94,17.0,171400.0
2010-09-21 11:30:00,17.0,17.0,16.94,17.0,70800.0,17.0,17.0,16.94,17.0,70800.0
2010-09-21 12:00:00,17.0,17.06,17.0,17.03,61600.0,17.0,17.06,17.0,17.03,61600.0
2010-09-21 12:30:00,17.03,17.07,17.03,17.03,48400.0,17.03,17.07,17.03,17.03,48400.0
2010-09-21 13:00:00,17.02,17.05,16.99,17.01,58200.0,17.02,17.05,16.99,17.01,58200.0
2010-09-21 13:30:00,17.02,17.04,17.0,17.03,48200.0,17.02,17.04,17.0,17.03,48200.0
2010-09-21 14:00:00,17.04,17.11,17.0,17.08,86200.0,17.04,17.11,17.0,17.08,86200.0
2010-09-21 14:30:00,17.09,17.18,17.07,17.16,150800.0,17.09,17.18,17.07,17.16,150800.0
2010-09-21 15:00:00,17.16,17.17,17.05,17.07,145800.0,17.16,17.17,17.05,17.07,145800.0
2010-09-21 15:30:00,17.06,17.1,17.0,17.05,266200.0,17.06,17.1,17.0,17.05,266200.0
2010-09-22 09:30:00,17.08,17.26,16.98,17.22,83000.0,17.08,17.26,16.98,17.22,83000.0
2010-09-22 10:00:00,17.21,17.21,17.04,17.08,46600.0,17.21,17.21,17.04,17.08,46600.0
2010-09-22 10:30:00,17.07,17.08,16.99,17.07,115400.0,17.07,17.08,16.99,17.07,115400.0
2010-09-22 11:00:00,17.08,17.08,16.92,16.96,133600.0,17.08,17.08,16.92,16.96,133600.0
2010-09-22 11:30:00,16.96,17.05,16.95,17.03,25000.0,16.96,17.05,16.95,17.03,25000.0
2010-09-22 12:00:00,17.03,17.04,16.98,17.0,28000.0,17.03,17.04,16.98,17.0,28000.0
2010-09-22 12:30:00,16.99,17.0,16.93,16.95,34200.0,16.99,17.0,16.93,16.95,34200.0
2010-09-22 13:00:00,16.94,17.0,16.93,17.0,52400.0,16.94,17.0,16.93,17.0,52400.0
2010-09-22 13:30:00,17.0,17.05,17.0,17.02,40600.0,17.0,17.05,17.0,17.02,40600.0
2010-09-22 14:00:00,17.01,17.04,16.99,17.03,56800.0,17.01,17.04,16.99,17.03,56800.0
2010-09-22 14:30:00,17.03,17.08,17.0,17.05,80200.0,17.03,17.08,17.0,17.05,80200.0
2010-09-22 15:00:00,17.05,17.07,17.01,17.06,117200.0,17.05,17.07,17.01,17.06,117200.0
2010-09-22 15:30:00,17.05,17.07,16.99,17.04,150800.0,17.05,17.07,16.99,17.04,150800.0
2010-09-23 09:30:00,16.88,17.17,16.85,17.04,65600.0,16.88,17.17,16.85,17.04,65600.0
2010-09-23 10:00:00,17.04,17.18,17.04,17.18,38200.0,17.04,17.18,17.04,17.18,38200.0
2010-09-23 10:30:00,17.17,17.24,17.17,17.18,37400.0,17.17,17.24,17.17,17.18,37400.0
2010-09-23 11:00:00,17.19,17.25,17.18,17.25,35200.0,17.19,17.25,17.18,17.25,35200.0
2010-09-23 11:30:00,17.25,17.31,17.24,17.24,34600.0,17.25,17.31,17.24,17.24,34600.0
2010-09-23 12:00:00,17.24,17.24,17.18,17.19,44800.0,17.24,17.24,17.18,17.19,44800.0
2010-09-23 12:30:00,17.19,17.22,17.14,17.15,60800.0,17.19,17.22,17.14,17.15,60800.0
2010-09-23 13:00:00,17.15,17.16,17.1,17.13,15800.0,17.15,17.16,17.1,17.13,15800.0
2010-09-23 13:30:00,17.14,17.18,17.11,17.15,40600.0,17.14,17.18,17.11,17.15,40600.0
2010-09-23 14:00:00,17.14,17.16,17.11,17.13,44800.0,17.14,17.16,17.11,17.13,44800.0
2010-09-23 14:30:00,17.13,17.15,17.0,17.0,93800.0,17.13,17.15,17.0,17.0,93800.0
2010-09-23 15:00:00,17.0,17.07,16.99,16.99,94000.0,17.0,17.07,16.99,16.99,94000.0
2010-09-23 15:30:00,17.0,17.04,16.97,17.02,92000.0,17.0,17.04,16.97,17.02,92000.0
2010-09-24 09:30:00,17.2,17.29,17.16,17.27,68400.0,17.2,17.29,17.16,17.27,68400.0
2010-09-24 10:00:00,17.25,17.34,17.22,17.24,69000.0,17.25,17.34,17.22,17.24,69000.0
2010-09-24 10:30:00,17.24,17.34,17.23,17.34,24000.0,17.24,17.34,17.23,17.34,24000.0
2010-09-24 11:00:00,17.33,17.38,17.32,17.35,47400.0,17.33,17.38,17.32,17.35,47400.0
2010-09-24 11:30:00,17.36,17.36,17.29,17.31,41600.0,17.36,17.36,17.29,17.31,41600.0
2010-09-24 12:00:00,17.3,17.33,17.29,17.33,30400.0,17.3,17.33,17.29,17.33,30400.0
2010-09-24 12:30:00,17.34,17.35,17.31,17.34,35200.0,17.34,17.35,17.31,17.34,35200.0
2010-09-24 13:00:00,17.34,17.4,17.33,17.4,41800.0,17.34,17.4,17.33,17.4,41800.0
2010-09-24 13:30:00,17.4,17.41,17.32,17.32,46600.0,17.4,17.41,17.32,17.32,46600.0
2010-09-24 14:00:00,17.32,17.35,17.3,17.33,46400.0,17.32,17.35,17.3,17.33,46400.0
2010-09-24 14:30:00,17.33,17.4,17.33,17.39,49800.0,17.33,17.4,17.33,17.39,49800.0
2010-09-24 15:00:00,17.39,17.43,17.35,17.41,70800.0,17.39,17.43,17.35,17.41,70800.0
2010-09-24 15:30:00,17.41,17.43,17.36,17.4,172400.0,17.41,17.43,17.36,17.4,172400.0
2010-09-27 09:30:00,17.34,17.38,17.22,17.35,96600.0,17.34,17.38,17.22,17.35,96600.0
2010-09-27 10:00:00,17.35,17.39,17.28,17.39,47000.0,17.35,17.39,17.28,17.39,47000.0
2010-09-27 10:30:00,17.39,17.43,17.35,17.37,27200.0,17.39,17.43,17.35,17.37,27200.0
2010-09-27 11:00:00,17.37,17.37,17.23,17.24,47800.0,17.37,17.37,17.23,17.24,47800.0
2010-09-27 11:30:00,17.25,17.25,17.21,17.25,27600.0,17.25,17.25,17.21,17.25,27600.0
2010-09-27 12:00:00,17.25,17.32,17.25,17.31,69200.0,17.25,17.32,17.25,17.31,69200.0
2010-09-27 12:30:00,17.31,17.31,17.27,17.29,68400.0,17.31,17.31,17.27,17.29,68400.0
2010-09-27 13:00:00,17.28,17.33,17.28,17.29,20800.0,17.28,17.33,17.28,17.29,20800.0
2010-09-27 13:30:00,17.29,17.36,17.28,17.34,30400.0,17.29,17.36,17.28,17.34,30400.0
2010-09-27 14:00:00,17.34,17.35,17.28,17.3,137200.0,17.34,17.35,17.28,17.3,137200.0
2010-09-27 14:30:00,17.3,17.31,17.27,17.29,113200.0,17.3,17.31,17.27,17.29,113200.0
2010-09-27 15:00:00,17.28,17.31,17.27,17.31,105800.0,17.28,17.31,17.27,17.31,105800.0
2010-09-27 15:30:00,17.3,17.32,17.27,17.28,146400.0,17.3,17.32,17.27,17.28,146400.0
2010-09-28 09:30:00,17.3,17.32,17.06,17.23,58800.0,17.3,17.32,17.06,17.23,58800.0
2010-09-28 10:00:00,17.22,17.32,17.06,17.25,58400.0,17.22,17.32,17.06,17.25,58400.0
2010-09-28 10:30:00,17.26,17.36,17.25,17.34,56600.0,17.26,17.36,17.25,17.34,56600.0
2010-09-28 11:00:00,17.35,17.37,17.22,17.36,67400.0,17.35,17.37,17.22,17.36,67400.0
2010-09-28 11:30:00,17.36,17.43,17.36,17.42,44000.0,17.36,17.43,17.36,17.42,44000.0
2010-09-28 12:00:00,17.42,17.47,17.38,17.4,62400.0,17.42,17.47,17.38,17.4,62400.0
2010-09-28 12:30:00,17.41,17.44,17.39,17.42,39400.0,17.41,17.44,17.39,17.42,39400.0
2010-09-28 13:00:00,17.41,17.41,17.33,17.36,49800.0,17.41,17.41,17.33,17.36,49800.0
2010-09-28 13:30:00,17.36,17.45,17.33,17.45,52800.0,17.36,17.45,17.33,17.45,52800.0
2010-09-28 14:00:00,17.45,17.48,17.45,17.46,39800.0,17.45,17.48,17.45,17.46,39800.0
2010-09-28 14:30:00,17.45,17.46,17.39,17.43,57600.0,17.45,17.46,17.39,17.43,57600.0
2010-09-28 15:00:00,17.43,17.49,17.41,17.48,102200.0,17.43,17.49,17.41,17.48,102200.0
2010-09-28 15:30:00,17.48,17.5,17.48,17.5,239200.0,17.48,17.5,17.48,17.5,239200.0
2010-09-29 09:30:00,17.48,17.52,17.36,17.36,128000.0,17.48,17.52,17.36,17.36,128000.0
2010-09-29 10:00:00,17.36,17.46,17.32,17.36,60800.0,17.36,17.46,17.32,17.36,60800.0
2010-09-29 10:30:00,17.36,17.43,17.33,17.35,32400.0,17.36,17.43,17.33,17.35,32400.0
2010-09-29 11:00:00,17.35,17.36,17.22,17.27,82600.0,17.35,17.36,17.22,17.27,82600.0
2010-09-29 11:30:00,17.26,17.33,17.26,17.26,64000.0,17.26,17.33,17.26,17.26,64000.0
2010-09-29 12:00:00,17.27,17.27,17.21,17.22,83200.0,17.27,17.27,17.21,17.22,83200.0
2010-09-29 12:30:00,17.22,17.24,17.17,17.18,72400.0,17.22,17.24,17.17,17.18,72400.0
2010-09-29 13:00:00,17.18,17.18,17.11,17.15,74200.0,17.18,17.18,17.11,17.15,74200.0
2010-09-29 13:30:00,17.15,17.21,17.12,17.21,66400.0,17.15,17.21,17.12,17.21,66400.0
2010-09-29 14:00:00,17.2,17.22,17.13,17.21,122600.0,17.2,17.22,17.13,17.21,122600.0
2010-09-29 14:30:00,17.21,17.27,17.2,17.27,80600.0,17.21,17.27,17.2,17.27,80600.0
2010-09-29 15:00:00,17.27,17.28,17.18,17.24,163600.0,17.27,17.28,17.18,17.24,163600.0
2010-09-29 15:30:00,17.24,17.26,17.2,17.25,154200.0,17.24,17.26,17.2,17.25,154200.0
2010-09-30 09:30:00,17.43,17.56,17.37,17.52,153600.0,17.43,17.56,17.37,17.52,153600.0
2010-09-30 10:00:00,17.53,17.59,17.45,17.57,122400.0,17.53,17.59,17.45,17.57,122400.0
2010-09-30 10:30:00,17.58,17.7,17.58,17.6,79000.0,17.58,17.7,17.58,17.6,79000.0
2010-09-30 11:00:00,17.59,17.59,17.3,17.35,208400.0,17.59,17.59,17.3,17.35,208400.0
2010-09-30 11:30:00,17.35,17.55,17.35,17.52,148600.0,17.35,17.55,17.35,17.52,148600.0
2010-09-30 12:00:00,17.53,17.53,17.41,17.48,49400.0,17.53,17.53,17.41,17.48,49400.0
2010-09-30 12:30:00,17.48,17.7,17.47,17.59,188600.0,17.48,17.7,17.47,17.59,188600.0
2010-09-30 13:00:00,17.58,17.58,17.53,17.58,39800.0,17.58,17.58,17.53,17.58,39800.0
2010-09-30 13:30:00,17.57,17.63,17.57,17.63,42000.0,17.57,17.63,17.57,17.63,42000.0
2010-09-30 14:00:00,17.63,17.67,17.59,17.66,55400.0,17.63,17.67,17.59,17.66,55400.0
2010-09-30 14:30:00,17.66,17.77,17.66,17.71,89200.0,17.66,17.77,17.66,17.71,89200.0
2010-09-30 15:00:00,17.7,17.7,17.59,17.63,101000.0,17.7,17.7,17.59,17.63,101000.0
2010-09-30 15:30:00,17.63,17.63,17.48,17.54,235600.0,17.63,17.63,17.48,17.54,235600.0
2010-10-01 09:30:00,17.64,17.69,17.49,17.66,67800.0,17.64,17.69,17.49,17.66,67800.0
2010-10-01 10:00:00,17.66,17.67,17.45,17.46,91600.0,17.66,17.67,17.45,17.46,91600.0
2010-10-01 10:30:00,17.45,17.45,17.36,17.4,68200.0,17.45,17.45,17.36,17.4,68200.0
2010-10-01 11:00:00,17.41,17.55,17.41,17.52,64000.0,17.41,17.55,17.41,17.52,64000.0
2010-10-01 11:30:00,17.51,17.64,17.49,17.61,41000.0,17.51,17.64,17.49,17.61,41000.0
2010-10-01 12:00:00,17.6,17.63,17.53,17.55,51800.0,17.6,17.63,17.53,17.55,51800.0
2010-10-01 12:30:00,17.55,17.55,17.47,17.5,23000.0,17.55,17.55,17.47,17.5,23000.0
2010-10-01 13:00:00,17.5,17.51,17.46,17.48,52000.0,17.5,17.51,17.46,17.48,52000.0
2010-10-01 13:30:00,17.48,17.48,17.41,17.43,32800.0,17.48,17.48,17.41,17.43,32800.0
2010-10-01 14:00:00,17.43,17.48,17.42,17.47,52200.0,17.43,17.48,17.42,17.47,52200.0
2010-10-01 14:30:00,17.48,17.53,17.48,17.5,124800.0,17.48,17.53,17.48,17.5,124800.0
2010-10-01 15:00:00,17.5,17.59,17.5,17.55,143200.0,17.5,17.59,17.5,17.55,143200.0
2010-10-01 15:30:00,17.55,17.61,17.54,17.61,186600.0,17.55,17.61,17.54,17.61,186600.0
2010-10-04 09:30:00,17.59,17.75,17.58,17.6,80200.0,17.59,17.75,17.58,17.6,80200.0
2010-10-04 10:00:00,17.6,17.75,17.55,17.68,40600.0,17.6,17.75,17.55,17.68,40600.0
2010-10-04 10:30:00,17.68,17.69,17.52,17.59,27800.0,17.68,17.69,17.52,17.59,27800.0
2010-10-04 11:00:00,17.58,17.58,17.33,17.35,54200.0,17.58,17.58,17.33,17.35,54200.0
2010-10-04 11:30:00,17.34,17.47,17.32,17.38,34800.0,17.34,17.47,17.32,17.38,34800.0
2010-10-04 12:00:00,17.39,17.4,17.32,17.32,32000.0,17.39,17.4,17.32,17.32,32000.0
2010-10-04 12:30:00,17.33,17.42,17.32,17.41,43600.0,17.33,17.42,17.32,17.41,43600.0
2010-10-04 13:00:00,17.41,17.47,17.34,17.34,37000.0,17.41,17.47,17.34,17.34,37000.0
2010-10-04 13:30:00,17.34,17.35,17.28,17.35,70200.0,17.34,17.35,17.28,17.35,70200.0
2010-10-04 14:00:00,17.34,17.35,17.22,17.24,152000.0,17.34,17.35,17.22,17.24,152000.0
2010-10-04 14:30:00,17.24,17.39,17.21,17.38,116000.0,17.24,17.39,17.21,17.38,116000.0
2010-10-04 15:00:00,17.38,17.48,17.37,17.47,99200.0,17.38,17.48,17.37,17.47,99200.0
2010-10-04 15:30:00,17.46,17.49,17.42,17.47,175200.0,17.46,17.49,17.42,17.47,175200.0
2010-10-05 09:30:00,17.63,17.84,17.54,17.8,39800.0,17.63,17.84,17.54,17.8,39800.0
2010-10-05 10:00:00,17.8,17.91,17.77,17.85,47000.0,17.8,17.91,17.77,17.85,47000.0
2010-10-05 10:30:00,17.86,17.92,17.85,17.85,27400.0,17.86,17.92,17.85,17.85,27400.0
2010-10-05 11:00:00,17.86,17.9,17.85,17.86,17000.0,17.86,17.9,17.85,17.86,17000.0
2010-10-05 11:30:00,17.86,17.97,17.86,17.89,36000.0,17.86,17.97,17.86,17.89,36000.0
2010-10-05 12:00:00,17.88,17.93,17.86,17.93,86200.0,17.88,17.93,17.86,17.93,86200.0
2010-10-05 12:30:00,17.93,18.0,17.93,18.0,37800.0,17.93,18.0,17.93,18.0,37800.0
2010-10-05 13:00:00,18.0,18.05,17.99,18.03,110800.0,18.0,18.05,17.99,18.03,110800.0
2010-10-05 13:30:00,18.02,18.02,17.99,18.0,43600.0,18.02,18.02,17.99,18.0,43600.0
2010-10-05 14:00:00,18.0,18.0,17.97,17.97,49400.0,18.0,18.0,17.97,17.97,49400.0
2010-10-05 14:30:00,17.98,18.01,17.97,17.99,67200.0,17.98,18.01,17.97,17.99,67200.0
2010-10-05 15:00:00,17.99,17.99,17.89,17.9,271200.0,17.99,17.99,17.89,17.9,271200.0
2010-10-05 15:30:00,17.9,17.9,17.79,17.82,242600.0,17.9,17.9,17.79,17.82,242600.0
2010-10-06 09:30:00,17.79,17.87,17.73,17.77,57000.0,17.79,17.87,17.73,17.77,57000.0
2010-10-06 10:00:00,17.76,17.81,17.59,17.63,46200.0,17.76,17.81,17.59,17.63,46200.0
2010-10-06 10:30:00,17.63,17.68,17.58,17.59,129600.0,17.63,17.68,17.58,17.59,129600.0
2010-10-06 11:00:00,17.59,17.59,17.51,17.57,47200.0,17.59,17.59,17.51,17.57,47200.0
2010-10-06 11:30:00,17.57,17.66,17.56,17.64,58600.0,17.57,17.66,17.56,17.64,58600.0
2010-10-06 12:00:00,17.64,17.64,17.43,17.44,101200.0,17.64,17.64,17.43,17.44,101200.0
2010-10-06 12:30:00,17.44,17.44,17.38,17.43,86400.0,17.44,17.44,17.38,17.43,86400.0
2010-10-06 13:00:00,17.43,17.43,17.32,17.34,63200.0,17.43,17.43,17.32,17.34,63200.0
2010-10-06 13:30:00,17.34,17.36,17.23,17.3,85800.0,17.34,17.36,17.23,17.3,85800.0
2010-10-06 14:00:00,17.3,17.35,17.26,17.29,156000.0,17.3,17.35,17.26,17.29,156000.0
2010-10-06 14:30:00,17.29,17.32,17.28,17.3,102200.0,17.29,17.32,17.28,17.3,102200.0
2010-10-06 15:00:00,17.3,17.31,17.22,17.25,126000.0,17.3,17.31,17.22,17.25,126000.0
2010-10-06 15:30:00,17.25,17.39,17.24,17.36,357000.0,17.25,17.39,17.24,17.36,357000.0
2010-10-07 09:30:00,17.48,17.48,17.33,17.36,121000.0,17.48,17.48,17.33,17.36,121000.0
2010-10-07 10:00:00,17.35,17.49,17.31,17.46,205200.0,17.35,17.49,17.31,17.46,205200.0
2010-10-07 10:30:00,17.47,17.56,17.45,17.52,149800.0,17.47,17.56,17.45,17.52,149800.0
2010-10-07 11:00:00,17.5,17.5,17.43,17.46,135000.0,17.5,17.5,17.43,17.46,135000.0
2010-10-07 11:30:00,17.46,17.5,17.42,17.46,85800.0,17.46,17.5,17.42,17.46,85800.0
2010-10-07 12:00:00,17.46,17.47,17.42,17.42,68200.0,17.46,17.47,17.42,17.42,68200.0
2010-10-07 12:30:00,17.42,17.43,17.35,17.43,27600.0,17.42,17.43,17.35,17.43,27600.0
2010-10-07 13:00:00,17.43,17.47,17.42,17.43,144800.0,17.43,17.47,17.42,17.43,144800.0
2010-10-07 13:30:00,17.44,17.45,17.43,17.43,71800.0,17.44,17.45,17.43,17.43,71800.0
2010-10-07 14:00:00,17.43,17.43,17.36,17.39,207600.0,17.43,17.43,17.36,17.39,207600.0
2010-10-07 14:30:00,17.4,17.41,17.39,17.41,126000.0,17.4,17.41,17.39,17.41,126000.0
2010-10-07 15:00:00,17.41,17.45,17.37,17.42,96800.0,17.41,17.45,17.37,17.42,96800.0
2010-10-07 15:30:00,17.41,17.45,17.4,17.41,222200.0,17.41,17.45,17.4,17.41,222200.0
2010-10-08 09:30:00,17.47,17.47,17.24,17.26,71000.0,17.47,17.47,17.24,17.26,71000.0
2010-10-08 10:00:00,17.25,17.28,17.18,17.2,56800.0,17.25,17.28,17.18,17.2,56800.0
2010-10-08 10:30:00,17.2,17.25,17.19,17.25,44800.0,17.2,17.25,17.19,17.25,44800.0
2010-10-08 11:00:00,17.24,17.31,17.24,17.31,68000.0,17.24,17.31,17.24,17.31,68000.0
2010-10-08 11:30:00,17.31,17.34,17.25,17.3,71000.0,17.31,17.34,17.25,17.3,71000.0
2010-10-08 12:00:00,17.3,17.31,17.25,17.28,25800.0,17.3,17.31,17.25,17.28,25800.0
2010-10-08 12:30:00,17.28,17.3,17.28,17.3,54600.0,17.28,17.3,17.28,17.3,54600.0
2010-10-08 13:00:00,17.3,17.3,17.29,17.3,33400.0,17.3,17.3,17.29,17.3,33400.0
2010-10-08 13:30:00,17.3,17.3,17.27,17.29,33800.0,17.3,17.3,17.27,17.29,33800.0
2010-10-08 14:00:00,17.28,17.31,17.26,17.3,71200.0,17.28,17.31,17.26,17.3,71200.0
2010-10-08 14:30:00,17.3,17.33,17.3,17.3,177000.0,17.3,17.33,17.3,17.3,177000.0
2010-10-08 15:00:00,17.3,17.35,17.28,17.3,194400.0,17.3,17.35,17.28,17.3,194400.0
2010-10-08 15:30:00,17.3,17.32,17.23,17.24,195800.0,17.3,17.32,17.23,17.24,195800.0
2010-10-11 09:30:00,17.28,17.31,17.06,17.06,101800.0,17.28,17.31,17.06,17.06,101800.0
2010-10-11 10:00:00,17.06,17.08,17.04,17.04,169800.0,17.06,17.08,17.04,17.04,169800.0
2010-10-11 10:30:00,17.04,17.05,16.98,17.0,121400.0,17.04,17.05,16.98,17.0,121400.0
2010-10-11 11:00:00,17.0,17.06,16.99,17.06,140200.0,17.0,17.06,16.99,17.06,140200.0
2010-10-11 11:30:00,17.06,17.08,17.05,17.06,76800.0,17.06,17.08,17.05,17.06,76800.0
2010-10-11 12:00:00,17.06,17.08,17.02,17.05,43400.0,17.06,17.08,17.02,17.05,43400.0
2010-10-11 12:30:00,17.05,17.11,17.04,17.06,64400.0,17.05,17.11,17.04,17.06,64400.0
2010-10-11 13:00:00,17.05,17.11,17.05,17.1,30000.0,17.05,17.11,17.05,17.1,30000.0
2010-10-11 13:30:00,17.1,17.11,17.08,17.1,44600.0,17.1,17.11,17.08,17.1,44600.0
2010-10-11 14:00:00,17.1,17.1,17.07,17.08,39000.0,17.1,17.1,17.07,17.08,39000.0
2010-10-11 14:30:00,17.07,17.11,17.07,17.09,71200.0,17.07,17.11,17.07,17.09,71200.0
2010-10-11 15:00:00,17.09,17.11,17.07,17.07,97400.0,17.09,17.11,17.07,17.07,97400.0
2010-10-11 15:30:00,17.06,17.09,17.02,17.07,123400.0,17.06,17.09,17.02,17.07,123400.0
2010-10-12 09:30:00,17.07,17.11,16.98,17.11,211000.0,17.07,17.11,16.98,17.11,211000.0
2010-10-12 10:00:00,17.12,17.43,17.11,17.38,194600.0,17.12,17.43,17.11,17.38,194600.0
2010-10-12 10:30:00,17.39,17.47,17.3,17.32,166800.0,17.39,17.47,17.3,17.32,166800.0
2010-10-12 11:00:00,17.32,17.52,17.29,17.5,78200.0,17.32,17.52,17.29,17.5,78200.0
2010-10-12 11:30:00,17.51,17.56,17.38,17.54,103000.0,17.51,17.56,17.38,17.54,103000.0
2010-10-12 12:00:00,17.55,17.59,17.52,17.55,43400.0,17.55,17.59,17.52,17.55,43400.0
2010-10-12 12:30:00,17.55,17.58,17.49,17.5,56000.0,17.55,17.58,17.49,17.5,56000.0
2010-10-12 13:00:00,17.5,17.5,17.42,17.43,115000.0,17.5,17.5,17.42,17.43,115000.0
2010-10-12 13:30:00,17.44,17.45,17.41,17.45,30200.0,17.44,17.45,17.41,17.45,30200.0
2010-10-12 14:00:00,17.45,17.48,17.4,17.42,83000.0,17.45,17.48,17.4,17.42,83000.0
2010-10-12 14:30:00,17.42,17.46,17.36,17.46,97200.0,17.42,17.46,17.36,17.46,97200.0
2010-10-12 15:00:00,17.46,17.55,17.42,17.55,250200.0,17.46,17.55,17.42,17.55,250200.0
2010-10-12 15:30:00,17.54,17.55,17.44,17.44,279600.0,17.54,17.55,17.44,17.44,279600.0
2010-10-13 09:30:00,17.6,17.78,17.43,17.76,235200.0,17.6,17.78,17.43,17.76,235200.0
2010-10-13 10:00:00,17.76,17.86,17.75,17.8,120800.0,17.76,17.86,17.75,17.8,120800.0
2010-10-13 10:30:00,17.81,17.83,17.74,17.77,30000.0,17.81,17.83,17.74,17.77,30000.0
2010-10-13 11:00:00,17.77,17.78,17.68,17.7,23800.0,17.77,17.78,17.68,17.7,23800.0
2010-10-13 11:30:00,17.71,17.71,17.62,17.66,29400.0,17.71,17.71,17.62,17.66,29400.0
2010-10-13 12:00:00,17.66,17.74,17.65,17.74,14000.0,17.66,17.74,17.65,17.74,14000.0
2010-10-13 12:30:00,17.73,17.74,17.71,17.72,18400.0,17.73,17.74,17.71,17.72,18400.0
2010-10-13 13:00:00,17.72,17.78,17.71,17.73,11000.0,17.72,17.78,17.71,17.73,11000.0
2010-10-13 13:30:00,17.74,17.77,17.7,17.72,19200.0,17.74,17.77,17.7,17.72,19200.0
2010-10-13 14:00:00,17.72,17.78,17.72,17.75,49200.0,17.72,17.78,17.72,17.75,49200.0
2010-10-13 14:30:00,17.75,17.77,17.71,17.71,41000.0,17.75,17.77,17.71,17.71,41000.0
2010-10-13 15:00:00,17.71,17.74,17.67,17.67,35800.0,17.71,17.74,17.67,17.67,35800.0
2010-10-13 15:30:00,17.67,17.68,17.6,17.63,94600.0,17.67,17.68,17.6,17.63,94600.0
2010-10-14 09:30:00,17.53,17.77,17.43,17.61,100800.0,17.53,17.77,17.43,17.61,100800.0
2010-10-14 10:00:00,17.61,17.73,17.6,17.72,31800.0,17.61,17.73,17.6,17.72,31800.0
2010-10-14 10:30:00,17.73,17.79,17.69,17.7,49600.0,17.73,17.79,17.69,17.7,49600.0
2010-10-14 11:00:00,17.7,17.71,17.59,17.61,33200.0,17.7,17.71,17.59,17.61,33200.0
2010-10-14 11:30:00,17.61,17.61,17.49,17.5,33800.0,17.61,17.61,17.49,17.5,33800.0
2010-10-14 12:00:00,17.5,17.52,17.45,17.45,14400.0,17.5,17.52,17.45,17.45,14400.0
2010-10-14 12:30:00,17.46,17.47,17.45,17.46,22400.0,17.46,17.47,17.45,17.46,22400.0
2010-10-14 13:00:00,17.47,17.47,17.36,17.38,39800.0,17.47,17.47,17.36,17.38,39800.0
2010-10-14 13:30:00,17.38,17.42,17.38,17.42,25400.0,17.38,17.42,17.38,17.42,25400.0
2010-10-14 14:00:00,17.42,17.42,17.36,17.36,26600.0,17.42,17.42,17.36,17.36,26600.0
2010-10-14 14:30:00,17.36,17.36,17.33,17.33,31800.0,17.36,17.36,17.33,17.33,31800.0
2010-10-14 15:00:00,17.31,17.36,17.29,17.35,45200.0,17.31,17.36,17.29,17.35,45200.0
2010-10-14 15:30:00,17.34,17.41,17.33,17.41,107600.0,17.34,17.41,17.33,17.41,107600.0
2010-10-15 09:30:00,17.53,17.71,17.42,17.48,37600.0,17.53,17.71,17.42,17.48,37600.0
2010-10-15 10:00:00,17.43,17.49,17.33,17.34,22000.0,17.43,17.49,17.33,17.34,22000.0
2010-10-15 10:30:00,17.34,17.45,17.29,17.43,18600.0,17.34,17.45,17.29,17.43,18600.0
2010-10-15 11:00:00,17.43,17.54,17.43,17.5,21800.0,17.43,17.54,17.43,17.5,21800.0
2010-10-15 11:30:00,17.52,17.56,17.42,17.43,11000.0,17.52,17.56,17.42,17.43,11000.0
2010-10-15 12:00:00,17.45,17.48,17.39,17.48,10400.0,17.45,17.48,17.39,17.48,10400.0
2010-10-15 12:30:00,17.48,17.55,17.48,17.5,28600.0,17.48,17.55,17.48,17.5,28600.0
2010-10-15 13:00:00,17.5,17.57,17.5,17.57,25000.0,17.5,17.57,17.5,17.57,25000.0
2010-10-15 13:30:00,17.58,17.61,17.47,17.47,37000.0,17.58,17.61,17.47,17.47,37000.0
2010-10-15 14:00:00,17.46,17.55,17.45,17.54,18000.0,17.46,17.55,17.45,17.54,18000.0
2010-10-15 14:30:00,17.55,17.59,17.53,17.58,48600.0,17.55,17.59,17.53,17.58,48600.0
2010-10-15 15:00:00,17.58,17.59,17.51,17.53,50600.0,17.58,17.59,17.51,17.53,50600.0
2010-10-15 15:30:00,17.53,17.61,17.52,17.58,114200.0,17.53,17.61,17.52,17.58,114200.0
2010-10-18 09:30:00,17.68,17.95,17.68,17.95,105000.0,17.68,17.95,17.68,17.95,105000.0
2010-10-18 10:00:00,17.95,17.95,17.72,17.73,74800.0,17.95,17.95,17.72,17.73,74800.0
2010-10-18 10:30:00,17.73,17.74,17.69,17.73,41600.0,17.73,17.74,17.69,17.73,41600.0
2010-10-18 11:00:00,17.73,17.73,17.6,17.63,41600.0,17.73,17.73,17.6,17.63,41600.0
2010-10-18 11:30:00,17.61,17.64,17.53,17.64,47800.0,17.61,17.64,17.53,17.64,47800.0
2010-10-18 12:00:00,17.64,17.67,17.63,17.63,14800.0,17.64,17.67,17.63,17.63,14800.0
2010-10-18 12:30:00,17.64,17.67,17.63,17.64,29000.0,17.64,17.67,17.63,17.64,29000.0
2010-10-18 13:00:00,17.63,17.65,17.6,17.64,65200.0,17.63,17.65,17.6,17.64,65200.0
2010-10-18 13:30:00,17.63,17.67,17.61,17.66,44400.0,17.63,17.67,17.61,17.66,44400.0
2010-10-18 14:00:00,17.65,17.66,17.61,17.61,53800.0,17.65,17.66,17.61,17.61,53800.0
2010-10-18 14:30:00,17.61,17.62,17.58,17.58,57600.0,17.61,17.62,17.58,17.58,57600.0
2010-10-18 15:00:00,17.58,17.67,17.58,17.66,92400.0,17.58,17.67,17.58,17.66,92400.0
2010-10-18 15:30:00,17.66,17.72,17.66,17.71,79200.0,17.66,17.72,17.66,17.71,79200.0
2010-10-19 09:30:00,17.43,17.5,17.23,17.3,51200.0,17.43,17.5,17.23,17.3,51200.0
2010-10-19 10:00:00,17.31,17.56,17.3,17.5,45800.0,17.31,17.56,17.3,17.5,45800.0
2010-10-19 10:30:00,17.53,17.59,17.46,17.5,36000.0,17.53,17.59,17.46,17.5,36000.0
2010-10-19 11:00:00,17.5,17.54,17.41,17.43,35800.0,17.5,17.54,17.41,17.43,35800.0
2010-10-19 11:30:00,17.43,17.47,17.43,17.47,32000.0,17.43,17.47,17.43,17.47,32000.0
2010-10-19 12:00:00,17.47,17.49,17.42,17.42,18600.0,17.47,17.49,17.42,17.42,18600.0
2010-10-19 12:30:00,17.42,17.43,17.37,17.39,20200.0,17.42,17.43,17.37,17.39,20200.0
2010-10-19 13:00:00,17.39,17.41,17.3,17.3,19200.0,17.39,17.41,17.3,17.3,19200.0
2010-10-19 13:30:00,17.29,17.32,17.18,17.19,32600.0,17.29,17.32,17.18,17.19,32600.0
2010-10-19 14:00:00,17.19,17.2,17.09,17.15,56200.0,17.19,17.2,17.09,17.15,56200.0
2010-10-19 14:30:00,17.15,17.19,17.14,17.15,39000.0,17.15,17.19,17.14,17.15,39000.0
2010-10-19 15:00:00,17.15,17.18,17.09,17.11,63400.0,17.15,17.18,17.09,17.11,63400.0
2010-10-19 15:30:00,17.11,17.22,17.08,17.22,125000.0,17.11,17.22,17.08,17.22,125000.0
2010-10-20 09:30:00,17.32,17.5,17.27,17.39,59800.0,17.32,17.5,17.27,17.39,59800.0
2010-10-20 10:00:00,17.38,17.44,17.3,17.34,36000.0,17.38,17.44,17.3,17.34,36000.0
2010-10-20 10:30:00,17.35,17.51,17.34,17.5,26000.0,17.35,17.51,17.34,17.5,26000.0
2010-10-20 11:00:00,17.5,17.61,17.46,17.58,42600.0,17.5,17.61,17.46,17.58,42600.0
2010-10-20 11:30:00,17.58,17.64,17.57,17.63,31600.0,17.58,17.64,17.57,17.63,31600.0
2010-10-20 12:00:00,17.63,17.72,17.63,17.71,29000.0,17.63,17.72,17.63,17.71,29000.0
2010-10-20 12:30:00,17.7,17.71,17.65,17.67,28200.0,17.7,17.71,17.65,17.67,28200.0
2010-10-20 13:00:00,17.67,17.68,17.65,17.68,23600.0,17.67,17.68,17.65,17.68,23600.0
2010-10-20 13:30:00,17.68,17.68,17.61,17.63,17000.0,17.68,17.68,17.61,17.63,17000.0
2010-10-20 14:00:00,17.63,17.68,17.58,17.66,53600.0,17.63,17.68,17.58,17.66,53600.0
2010-10-20 14:30:00,17.66,17.69,17.63,17.63,38200.0,17.66,17.69,17.63,17.63,38200.0
2010-10-20 15:00:00,17.63,17.65,17.58,17.65,114800.0,17.63,17.65,17.58,17.65,114800.0
2010-10-20 15:30:00,17.65,17.72,17.6,17.72,307600.0,17.65,17.72,17.6,17.72,307600.0
2010-10-21 09:30:00,17.75,17.9,17.71,17.9,118800.0,17.75,17.9,17.71,17.9,118800.0
2010-10-21 10:00:00,17.89,17.98,17.84,17.92,41000.0,17.89,17.98,17.84,17.92,41000.0
2010-10-21 10:30:00,17.91,18.0,17.91,17.99,28400.0,17.91,18.0,17.91,17.99,28400.0
2010-10-21 11:00:00,17.99,18.0,17.84,17.88,61200.0,17.99,18.0,17.84,17.88,61200.0
2010-10-21 11:30:00,17.9,17.91,17.82,17.91,42600.0,17.9,17.91,17.82,17.91,42600.0
2010-10-21 12:00:00,17.91,17.91,17.84,17.88,27600.0,17.91,17.91,17.84,17.88,27600.0
2010-10-21 12:30:00,17.88,17.88,17.81,17.86,49200.0,17.88,17.88,17.81,17.86,49200.0
2010-10-21 13:00:00,17.86,17.9,17.86,17.88,30800.0,17.86,17.9,17.86,17.88,30800.0
2010-10-21 13:30:00,17.89,17.89,17.82,17.83,92800.0,17.89,17.89,17.82,17.83,92800.0
2010-10-21 14:00:00,17.83,17.85,17.8,17.83,74800.0,17.83,17.85,17.8,17.83,74800.0
2010-10-21 14:30:00,17.82,17.87,17.82,17.85,51000.0,17.82,17.87,17.82,17.85,51000.0
2010-10-21 15:00:00,17.86,17.93,17.83,17.91,73600.0,17.86,17.93,17.83,17.91,73600.0
2010-10-21 15:30:00,17.91,17.94,17.85,17.92,141200.0,17.91,17.94,17.85,17.92,141200.0
2010-10-22 09:30:00,17.92,17.96,17.82,17.89,60200.0,17.92,17.96,17.82,17.89,60200.0
2010-10-22 10:00:00,17.88,17.97,17.87,17.95,16200.0,17.88,17.97,17.87,17.95,16200.0
2010-10-22 10:30:00,17.95,18.06,17.93,18.04,37000.0,17.95,18.06,17.93,18.04,37000.0
2010-10-22 11:00:00,18.04,18.08,17.99,18.0,29800.0,18.04,18.08,17.99,18.0,29800.0
2010-10-22 11:30:00,18.0,18.01,17.95,17.97,43400.0,18.0,18.01,17.95,17.97,43400.0
2010-10-22 12:00:00,17.97,17.98,17.95,17.98,23400.0,17.97,17.98,17.95,17.98,23400.0
2010-10-22 12:30:00,17.98,18.0,17.97,17.99,29600.0,17.98,18.0,17.97,17.99,29600.0
2010-10-22 13:00:00,18.0,18.01,17.97,18.0,22200.0,18.0,18.01,17.97,18.0,22200.0
2010-10-22 13:30:00,18.0,18.0,17.97,18.0,37600.0,18.0,18.0,17.97,18.0,37600.0
2010-10-22 14:00:00,17.99,17.99,17.97,17.98,43600.0,17.99,17.99,17.97,17.98,43600.0
2010-10-22 14:30:00,17.99,17.99,17.94,17.97,65200.0,17.99,17.99,17.94,17.97,65200.0
2010-10-22 15:00:00,17.97,17.99,17.96,17.97,63600.0,17.97,17.99,17.96,17.97,63600.0
2010-10-22 15:30:00,17.97,17.98,17.93,17.97,92400.0,17.97,17.98,17.93,17.97,92400.0
2010-10-25 09:30:00,18.0,18.25,17.96,18.18,57800.0,18.0,18.25,17.96,18.18,57800.0
2010-10-25 10:00:00,18.19,18.25,18.18,18.19,35200.0,18.19,18.25,18.18,18.19,35200.0
2010-10-25 10:30:00,18.19,18.2,18.02,18.05,60200.0,18.19,18.2,18.02,18.05,60200.0
2010-10-25 11:00:00,18.05,18.08,18.0,18.07,34600.0,18.05,18.08,18.0,18.07,34600.0
2010-10-25 11:30:00,18.07,18.11,18.06,18.07,10200.0,18.07,18.11,18.06,18.07,10200.0
2010-10-25 12:00:00,18.09,18.1,18.01,18.03,24000.0,18.09,18.1,18.01,18.03,24000.0
2010-10-25 12:30:00,18.05,18.11,18.05,18.1,13400.0,18.05,18.11,18.05,18.1,13400.0
2010-10-25 13:00:00,18.1,18.17,18.08,18.17,16600.0,18.1,18.17,18.08,18.17,16600.0
2010-10-25 13:30:00,18.17,18.18,18.15,18.16,15200.0,18.17,18.18,18.15,18.16,15200.0
2010-10-25 14:00:00,18.15,18.17,18.15,18.16,37200.0,18.15,18.17,18.15,18.16,37200.0
2010-10-25 14:30:00,18.16,18.18,18.13,18.17,19000.0,18.16,18.18,18.13,18.17,19000.0
2010-10-25 15:00:00,18.17,18.24,18.17,18.24,41800.0,18.17,18.24,18.17,18.24,41800.0
2010-10-25 15:30:00,18.24,18.24,18.11,18.13,96600.0,18.24,18.24,18.11,18.13,96600.0
2010-10-26 09:30:00,18.01,18.02,17.88,17.97,133400.0,18.01,18.02,17.88,17.97,133400.0
2010-10-26 10:00:00,17.97,18.08,17.97,18.07,26400.0,17.97,18.08,17.97,18.07,26400.0
2010-10-26 10:30:00,18.06,18.2,18.04,18.2,24400.0,18.06,18.2,18.04,18.2,24400.0
2010-10-26 11:00:00,18.21,18.24,18.09,18.2,43200.0,18.21,18.24,18.09,18.2,43200.0
2010-10-26 11:30:00,18.19,18.25,18.14,18.16,48600.0,18.19,18.25,18.14,18.16,48600.0
2010-10-26 12:00:00,18.19,18.19,18.12,18.13,43400.0,18.19,18.19,18.12,18.13,43400.0
2010-10-26 12:30:00,18.11,18.14,18.11,18.13,18800.0,18.11,18.14,18.11,18.13,18800.0
2010-10-26 13:00:00,18.14,18.14,18.09,18.09,33000.0,18.14,18.14,18.09,18.09,33000.0
2010-10-26 13:30:00,18.07,18.1,18.05,18.05,58200.0,18.07,18.1,18.05,18.05,58200.0
2010-10-26 14:00:00,18.04,18.15,18.04,18.15,34600.0,18.04,18.15,18.04,18.15,34600.0
2010-10-26 14:30:00,18.14,18.17,18.11,18.15,18200.0,18.14,18.17,18.11,18.15,18200.0
2010-10-26 15:00:00,18.15,18.2,18.15,18.17,19400.0,18.15,18.2,18.15,18.17,19400.0
2010-10-26 15:30:00,18.16,18.18,18.1,18.1,142000.0,18.16,18.18,18.1,18.1,142000.0
2010-10-27 09:30:00,17.95,18.02,17.82,17.98,232400.0,17.95,18.02,17.82,17.98,232400.0
2010-10-27 10:00:00,18.02,18.07,17.95,18.04,69400.0,18.02,18.07,17.95,18.04,69400.0
2010-10-27 10:30:00,18.04,18.06,17.99,18.0,14400.0,18.04,18.06,17.99,18.0,14400.0
2010-10-27 11:00:00,18.0,18.02,17.97,17.97,55000.0,18.0,18.02,17.97,17.97,55000.0
2010-10-27 11:30:00,17.98,18.11,17.97,18.06,23000.0,17.98,18.11,17.97,18.06,23000.0
2010-10-27 12:00:00,18.04,18.07,18.02,18.02,7000.0,18.04,18.07,18.02,18.02,7000.0
2010-10-27 12:30:00,18.02,18.05,18.0,18.0,11200.0,18.02,18.05,18.0,18.0,11200.0
2010-10-27 13:00:00,18.03,18.05,17.98,18.05,20200.0,18.03,18.05,17.98,18.05,20200.0
2010-10-27 13:30:00,18.05,18.05,18.0,18.03,214400.0,18.05,18.05,18.0,18.03,214400.0
2010-10-27 14:00:00,18.03,18.06,18.0,18.0,50400.0,18.03,18.06,18.0,18.0,50400.0
2010-10-27 14:30:00,18.0,18.09,18.0,18.03,66600.0,18.0,18.09,18.0,18.03,66600.0
2010-10-27 15:00:00,18.02,18.05,17.98,18.03,141600.0,18.02,18.05,17.98,18.03,141600.0
2010-10-27 15:30:00,18.03,18.06,17.93,17.95,344400.0,18.03,18.06,17.93,17.95,344400.0
2010-10-28 09:30:00,18.0,18.08,17.94,17.99,65400.0,18.0,18.08,17.94,17.99,65400.0
2010-10-28 10:00:00,18.01,18.06,17.81,17.81,29600.0,18.01,18.06,17.81,17.81,29600.0
2010-10-28 10:30:00,17.82,17.86,17.79,17.86,22600.0,17.82,17.86,17.79,17.86,22600.0
2010-10-28 11:00:00,17.86,17.89,17.83,17.88,25200.0,17.86,17.89,17.83,17.88,25200.0
2010-10-28 11:30:00,17.85,17.86,17.77,17.78,12600.0,17.85,17.86,17.77,17.78,12600.0
2010-10-28 12:00:00,17.77,17.83,17.74,17.78,20400.0,17.77,17.83,17.74,17.78,20400.0
2010-10-28 12:30:00,17.78,17.83,17.76,17.79,13200.0,17.78,17.83,17.76,17.79,13200.0
2010-10-28 13:00:00,17.76,17.92,17.76,17.82,13600.0,17.76,17.92,17.76,17.82,13600.0
2010-10-28 13:30:00,17.82,17.86,17.78,17.79,26200.0,17.82,17.86,17.78,17.79,26200.0
2010-10-28 14:00:00,17.78,17.86,17.78,17.82,34200.0,17.78,17.86,17.78,17.82,34200.0
2010-10-28 14:30:00,17.83,17.9,17.82,17.88,21400.0,17.83,17.9,17.82,17.88,21400.0
2010-10-28 15:00:00,17.89,17.9,17.85,17.86,32000.0,17.89,17.9,17.85,17.86,32000.0
2010-10-28 15:30:00,17.86,17.92,17.85,17.88,97200.0,17.86,17.92,17.85,17.88,97200.0
2010-10-29 09:30:00,17.8,17.93,17.76,17.8,39200.0,17.8,17.93,17.76,17.8,39200.0
2010-10-29 10:00:00,17.8,17.84,17.79,17.82,75000.0,17.8,17.84,17.79,17.82,75000.0
2010-10-29 10:30:00,17.83,17.9,17.77,17.89,39200.0,17.83,17.9,17.77,17.89,39200.0
2010-10-29 11:00:00,17.89,17.89,17.86,17.88,14600.0,17.89,17.89,17.86,17.88,14600.0
2010-10-29 11:30:00,17.88,17.89,17.81,17.86,46800.0,17.88,17.89,17.81,17.86,46800.0
2010-10-29 12:00:00,17.86,17.94,17.86,17.94,27000.0,17.86,17.94,17.86,17.94,27000.0
2010-10-29 12:30:00,17.94,17.97,17.93,17.95,13000.0,17.94,17.97,17.93,17.95,13000.0
2010-10-29 13:00:00,17.93,17.95,17.92,17.94,9000.0,17.93,17.95,17.92,17.94,9000.0
2010-10-29 13:30:00,17.94,17.96,17.92,17.95,44400.0,17.94,17.96,17.92,17.95,44400.0
2010-10-29 14:00:00,17.96,18.0,17.95,17.97,36600.0,17.96,18.0,17.95,17.97,36600.0
2010-10-29 14:30:00,17.96,17.98,17.96,17.96,27800.0,17.96,17.98,17.96,17.96,27800.0
2010-10-29 15:00:00,17.96,18.0,17.94,18.0,37800.0,17.96,18.0,17.94,18.0,37800.0
2010-10-29 15:30:00,18.0,18.03,17.92,17.92,143600.0,18.0,18.03,17.92,17.92,143600.0
2010-11-01 09:30:00,18.0,18.07,17.85,18.0,42200.0,18.0,18.07,17.85,18.0,42200.0
2010-11-01 10:00:00,18.0,18.09,18.0,18.05,35800.0,18.0,18.09,18.0,18.05,35800.0
2010-11-01 10:30:00,18.06,18.08,17.99,17.99,22000.0,18.06,18.08,17.99,17.99,22000.0
2010-11-01 11:00:00,18.0,18.0,17.83,17.85,58200.0,18.0,18.0,17.83,17.85,58200.0
2010-11-01 11:30:00,17.85,17.93,17.82,17.93,35200.0,17.85,17.93,17.82,17.93,35200.0
2010-11-01 12:00:00,17.93,17.96,17.86,17.88,46800.0,17.93,17.96,17.86,17.88,46800.0
2010-11-01 12:30:00,17.86,17.9,17.83,17.84,26400.0,17.86,17.9,17.83,17.84,26400.0
2010-11-01 13:00:00,17.84,17.89,17.82,17.87,31600.0,17.84,17.89,17.82,17.87,31600.0
2010-11-01 13:30:00,17.89,17.9,17.85,17.88,39800.0,17.89,17.9,17.85,17.88,39800.0
2010-11-01 14:00:00,17.89,17.91,17.86,17.86,34400.0,17.89,17.91,17.86,17.86,34400.0
2010-11-01 14:30:00,17.86,17.87,17.75,17.75,59400.0,17.86,17.87,17.75,17.75,59400.0
2010-11-01 15:00:00,17.75,17.75,17.62,17.72,119000.0,17.75,17.75,17.62,17.72,119000.0
2010-11-01 15:30:00,17.72,17.8,17.67,17.74,323600.0,17.72,17.8,17.67,17.74,323600.0
2010-11-02 09:30:00,17.83,18.08,17.83,17.92,52000.0,17.83,18.08,17.83,17.92,52000.0
2010-11-02 10:00:00,17.93,17.94,17.8,17.81,27600.0,17.93,17.94,17.8,17.81,27600.0
2010-11-02 10:30:00,17.83,17.84,17.74,17.75,71000.0,17.83,17.84,17.74,17.75,71000.0
2010-11-02 11:00:00,17.74,17.83,17.74,17.83,59000.0,17.74,17.83,17.74,17.83,59000.0
2010-11-02 11:30:00,17.83,17.83,17.77,17.81,46000.0,17.83,17.83,17.77,17.81,46000.0
2010-11-02 12:00:00,17.81,17.83,17.79,17.8,35400.0,17.81,17.83,17.79,17.8,35400.0
2010-11-02 12:30:00,17.8,17.85,17.8,17.83,26800.0,17.8,17.85,17.8,17.83,26800.0
2010-11-02 13:00:00,17.83,17.84,17.81,17.84,35000.0,17.83,17.84,17.81,17.84,35000.0
2010-11-02 13:30:00,17.84,17.86,17.8,17.86,41000.0,17.84,17.86,17.8,17.86,41000.0
2010-11-02 14:00:00,17.86,17.86,17.79,17.81,31200.0,17.86,17.86,17.79,17.81,31200.0
2010-11-02 14:30:00,17.82,17.82,17.7,17.73,96400.0,17.82,17.82,17.7,17.73,96400.0
2010-11-02 15:00:00,17.73,17.78,17.72,17.78,109800.0,17.73,17.78,17.72,17.78,109800.0
2010-11-02 15:30:00,17.78,17.83,17.73,17.78,258400.0,17.78,17.83,17.73,17.78,258400.0
2010-11-03 09:30:00,18.32,18.67,18.16,18.56,393600.0,18.32,18.67,18.16,18.56,393600.0
2010-11-03 10:00:00,18.59,18.82,18.54,18.65,425000.0,18.59,18.82,18.54,18.65,425000.0
2010-11-03 10:30:00,18.65,18.71,18.6,18.66,135800.0,18.65,18.71,18.6,18.66,135800.0
2010-11-03 11:00:00,18.66,18.68,18.59,18.68,106200.0,18.66,18.68,18.59,18.68,106200.0
2010-11-03 11:30:00,18.69,18.7,18.63,18.68,117200.0,18.69,18.7,18.63,18.68,117200.0
2010-11-03 12:00:00,18.68,18.69,18.6,18.61,61000.0,18.68,18.69,18.6,18.61,61000.0
2010-11-03 12:30:00,18.61,18.73,18.6,18.68,105000.0,18.61,18.73,18.6,18.68,105000.0
2010-11-03 13:00:00,18.68,18.7,18.65,18.66,80800.0,18.68,18.7,18.65,18.66,80800.0
2010-11-03 13:30:00,18.66,18.68,18.65,18.65,74800.0,18.66,18.68,18.65,18.65,74800.0
2010-11-03 14:00:00,18.66,18.66,18.41,18.43,312000.0,18.66,18.66,18.41,18.43,312000.0
2010-11-03 14:30:00,18.41,18.68,18.38,18.66,226400.0,18.41,18.68,18.38,18.66,226400.0
2010-11-03 15:00:00,18.66,18.69,18.63,18.68,159600.0,18.66,18.69,18.63,18.68,159600.0
2010-11-03 15:30:00,18.67,18.71,18.65,18.66,583000.0,18.67,18.71,18.65,18.66,583000.0
2010-11-04 09:30:00,18.83,19.05,18.83,19.0,161400.0,18.83,19.05,18.83,19.0,161400.0
2010-11-04 10:00:00,19.0,19.0,18.92,18.93,74400.0,19.0,19.0,18.92,18.93,74400.0
2010-11-04 10:30:00,18.95,18.96,18.88,18.93,48200.0,18.95,18.96,18.88,18.93,48200.0
2010-11-04 11:00:00,18.93,18.95,18.92,18.92,39000.0,18.93,18.95,18.92,18.92,39000.0
2010-11-04 11:30:00,18.92,18.98,18.91,18.92,31200.0,18.92,18.98,18.91,18.92,31200.0
2010-11-04 12:00:00,18.92,18.95,18.91,18.93,36600.0,18.92,18.95,18.91,18.93,36600.0
2010-11-04 12:30:00,18.92,18.96,18.92,18.96,21000.0,18.92,18.96,18.92,18.96,21000.0
2010-11-04 13:00:00,18.96,19.0,18.96,19.0,42400.0,18.96,19.0,18.96,19.0,42400.0
2010-11-04 13:30:00,19.0,19.0,18.92,18.93,68600.0,19.0,19.0,18.92,18.93,68600.0
2010-11-04 14:00:00,18.93,19.0,18.93,19.0,48000.0,18.93,19.0,18.93,19.0,48000.0
2010-11-04 14:30:00,19.0,19.03,18.97,18.97,61600.0,19.0,19.03,18.97,18.97,61600.0
2010-11-04 15:00:00,18.97,19.0,18.93,18.98,101800.0,18.97,19.0,18.93,18.98,101800.0
2010-11-04 15:30:00,18.98,19.07,18.93,19.05,328600.0,18.98,19.07,18.93,19.05,328600.0
2010-11-05 09:30:00,18.95,19.0,18.83,18.91,138800.0,18.95,19.0,18.83,18.91,138800.0
2010-11-05 10:00:00,18.91,19.0,18.73,18.75,174200.0,18.91,19.0,18.73,18.75,174200.0
2010-11-05 10:30:00,18.75,18.86,18.73,18.82,61200.0,18.75,18.86,18.73,18.82,61200.0
2010-11-05 11:00:00,18.82,18.92,18.8,18.92,36600.0,18.82,18.92,18.8,18.92,36600.0
2010-11-05 11:30:00,18.92,18.94,18.86,18.89,49400.0,18.92,18.94,18.86,18.89,49400.0
2010-11-05 12:00:00,18.89,19.0,18.88,18.98,50600.0,18.89,19.0,18.88,18.98,50600.0
2010-11-05 12:30:00,18.98,19.01,18.98,19.0,126200.0,18.98,19.01,18.98,19.0,126200.0
2010-11-05 13:00:00,19.0,19.04,19.0,19.03,42400.0,19.0,19.04,19.0,19.03,42400.0
2010-11-05 13:30:00,19.02,19.09,19.01,19.07,46400.0,19.02,19.09,19.01,19.07,46400.0
2010-11-05 14:00:00,19.07,19.1,18.99,19.02,79400.0,19.07,19.1,18.99,19.02,79400.0
2010-11-05 14:30:00,19.02,19.07,18.95,18.96,111000.0,19.02,19.07,18.95,18.96,111000.0
2010-11-05 15:00:00,18.97,19.0,18.96,18.99,44600.0,18.97,19.0,18.96,18.99,44600.0
2010-11-05 15:30:00,19.0,19.0,18.9,18.97,185800.0,19.0,19.0,18.9,18.97,185800.0
2010-11-08 09:30:00,18.81,18.92,18.75,18.83,37800.0,18.81,18.92,18.75,18.83,37800.0
2010-11-08 10:00:00,18.83,18.91,18.73,18.9,62000.0,18.83,18.91,18.73,18.9,62000.0
2010-11-08 10:30:00,18.91,18.93,18.86,18.89,54000.0,18.91,18.93,18.86,18.89,54000.0
2010-11-08 11:00:00,18.9,18.9,18.82,18.83,20600.0,18.9,18.9,18.82,18.83,20600.0
2010-11-08 11:30:00,18.84,18.86,18.83,18.83,20800.0,18.84,18.86,18.83,18.83,20800.0
2010-11-08 12:00:00,18.82,18.87,18.82,18.86,14600.0,18.82,18.87,18.82,18.86,14600.0
2010-11-08 12:30:00,18.86,18.86,18.85,18.86,13800.0,18.86,18.86,18.85,18.86,13800.0
2010-11-08 13:00:00,18.86,18.86,18.82,18.85,11600.0,18.86,18.86,18.82,18.85,11600.0
2010-11-08 13:30:00,18.85,18.85,18.73,18.74,23400.0,18.85,18.85,18.73,18.74,23400.0
2010-11-08 14:00:00,18.74,18.78,18.74,18.78,23200.0,18.74,18.78,18.74,18.78,23200.0
2010-11-08 14:30:00,18.77,18.77,18.68,18.7,46800.0,18.77,18.77,18.68,18.7,46800.0
2010-11-08 15:00:00,18.7,18.82,18.7,18.81,202600.0,18.7,18.82,18.7,18.81,202600.0
2010-11-08 15:30:00,18.81,18.84,18.76,18.82,174400.0,18.81,18.84,18.76,18.82,174400.0
2010-11-09 09:30:00,18.79,18.86,18.61,18.68,54200.0,18.79,18.86,18.61,18.68,54200.0
2010-11-09 10:00:00,18.69,18.77,18.69,18.73,26800.0,18.69,18.77,18.69,18.73,26800.0
2010-11-09 10:30:00,18.73,18.74,18.68,18.72,24000.0,18.73,18.74,18.68,18.72,24000.0
2010-11-09 11:00:00,18.72,18.73,18.59,18.63,55400.0,18.72,18.73,18.59,18.63,55400.0
2010-11-09 11:30:00,18.63,18.64,18.56,18.58,27400.0,18.63,18.64,18.56,18.58,27400.0
2010-11-09 12:00:00,18.56,18.61,18.5,18.55,64000.0,18.56,18.61,18.5,18.55,64000.0
2010-11-09 12:30:00,18.55,18.55,18.43,18.47,72200.0,18.55,18.55,18.43,18.47,72200.0
2010-11-09 13:00:00,18.47,18.5,18.43,18.45,80400.0,18.47,18.5,18.43,18.45,80400.0
2010-11-09 13:30:00,18.45,18.5,18.43,18.48,56600.0,18.45,18.5,18.43,18.48,56600.0
2010-11-09 14:00:00,18.48,18.55,18.48,18.5,36400.0,18.48,18.55,18.48,18.5,36400.0
2010-11-09 14:30:00,18.5,18.53,18.48,18.49,32800.0,18.5,18.53,18.48,18.49,32800.0
2010-11-09 15:00:00,18.49,18.49,18.38,18.4,65200.0,18.49,18.49,18.38,18.4,65200.0
2010-11-09 15:30:00,18.41,18.45,18.3,18.44,150600.0,18.41,18.45,18.3,18.44,150600.0
2010-11-10 09:30:00,18.32,18.34,18.0,18.04,100600.0,18.32,18.34,18.0,18.04,100600.0
2010-11-10 10:00:00,18.05,18.13,18.02,18.02,54600.0,18.05,18.13,18.02,18.02,54600.0
2010-11-10 10:30:00,18.03,18.12,18.03,18.09,29400.0,18.03,18.12,18.03,18.09,29400.0
2010-11-10 11:00:00,18.1,18.15,18.07,18.15,38400.0,18.1,18.15,18.07,18.15,38400.0
2010-11-10 11:30:00,18.14,18.21,18.14,18.2,28000.0,18.14,18.21,18.14,18.2,28000.0
2010-11-10 12:00:00,18.2,18.2,18.15,18.15,24800.0,18.2,18.2,18.15,18.15,24800.0
2010-11-10 12:30:00,18.16,18.2,18.14,18.18,21800.0,18.16,18.2,18.14,18.18,21800.0
2010-11-10 13:00:00,18.18,18.24,18.12,18.23,24600.0,18.18,18.24,18.12,18.23,24600.0
2010-11-10 13:30:00,18.24,18.28,18.23,18.27,41000.0,18.24,18.28,18.23,18.27,41000.0
2010-11-10 14:00:00,18.27,18.33,18.27,18.31,42600.0,18.27,18.33,18.27,18.31,42600.0
2010-11-10 14:30:00,18.31,18.32,18.29,18.31,38400.0,18.31,18.32,18.29,18.31,38400.0
2010-11-10 15:00:00,18.31,18.32,18.27,18.3,49600.0,18.31,18.32,18.27,18.3,49600.0
2010-11-10 15:30:00,18.3,18.38,18.29,18.37,113200.0,18.3,18.38,18.29,18.37,113200.0
2010-11-11 09:30:00,18.13,18.13,17.75,17.98,73200.0,18.13,18.13,17.75,17.98,73200.0
2010-11-11 10:00:00,17.97,18.03,17.96,18.0,35200.0,17.97,18.03,17.96,18.0,35200.0
2010-11-11 10:30:00,17.99,18.0,17.96,17.99,23800.0,17.99,18.0,17.96,17.99,23800.0
2010-11-11 11:00:00,18.0,18.02,17.96,18.0,14600.0,18.0,18.02,17.96,18.0,14600.0
2010-11-11 11:30:00,18.0,18.02,17.97,18.0,18200.0,18.0,18.02,17.97,18.0,18200.0
2010-11-11 12:00:00,18.02,18.06,18.02,18.05,16400.0,18.02,18.06,18.02,18.05,16400.0
2010-11-11 12:30:00,18.05,18.07,18.03,18.05,19200.0,18.05,18.07,18.03,18.05,19200.0
2010-11-11 13:00:00,18.05,18.06,18.04,18.06,22600.0,18.05,18.06,18.04,18.06,22600.0
2010-11-11 13:30:00,18.05,18.11,18.04,18.1,18400.0,18.05,18.11,18.04,18.1,18400.0
2010-11-11 14:00:00,18.1,18.12,18.09,18.12,23000.0,18.1,18.12,18.09,18.12,23000.0
2010-11-11 14:30:00,18.12,18.14,18.11,18.11,17600.0,18.12,18.14,18.11,18.11,17600.0
2010-11-11 15:00:00,18.13,18.15,18.07,18.09,39200.0,18.13,18.15,18.07,18.09,39200.0
2010-11-11 15:30:00,18.1,18.14,18.05,18.13,162800.0,18.1,18.14,18.05,18.13,162800.0
2010-11-12 09:30:00,18.05,18.18,17.93,18.1,36200.0,18.05,18.18,17.93,18.1,36200.0
2010-11-12 10:00:00,18.09,18.16,18.07,18.11,30000.0,18.09,18.16,18.07,18.11,30000.0
2010-11-12 10:30:00,18.11,18.14,18.09,18.11,52600.0,18.11,18.14,18.09,18.11,52600.0
2010-11-12 11:00:00,18.11,18.17,18.09,18.16,53600.0,18.11,18.17,18.09,18.16,53600.0
2010-11-12 11:30:00,18.16,18.19,18.11,18.13,38600.0,18.16,18.19,18.11,18.13,38600.0
2010-11-12 12:00:00,18.12,18.13,18.03,18.04,24600.0,18.12,18.13,18.03,18.04,24600.0
2010-11-12 12:30:00,18.04,18.05,18.0,18.01,35800.0,18.04,18.05,18.0,18.01,35800.0
2010-11-12 13:00:00,18.01,18.05,18.0,18.03,27400.0,18.01,18.05,18.0,18.03,27400.0
2010-11-12 13:30:00,18.02,18.03,18.0,18.0,23200.0,18.02,18.03,18.0,18.0,23200.0
2010-11-12 14:00:00,18.0,18.03,17.98,18.0,19600.0,18.0,18.03,17.98,18.0,19600.0
2010-11-12 14:30:00,18.0,18.07,17.99,18.04,38800.0,18.0,18.07,17.99,18.04,38800.0
2010-11-12 15:00:00,18.03,18.09,18.02,18.04,37000.0,18.03,18.09,18.02,18.04,37000.0
2010-11-12 15:30:00,18.05,18.07,18.0,18.05,73000.0,18.05,18.07,18.0,18.05,73000.0
2010-11-15 09:30:00,18.19,18.34,18.11,18.16,67800.0,18.19,18.34,18.11,18.16,67800.0
2010-11-15 10:00:00,18.14,18.24,18.1,18.24,31800.0,18.14,18.24,18.1,18.24,31800.0
2010-11-15 10:30:00,18.24,18.31,18.21,18.22,52800.0,18.24,18.31,18.21,18.22,52800.0
2010-11-15 11:00:00,18.23,18.25,18.18,18.25,20000.0,18.23,18.25,18.18,18.25,20000.0
2010-11-15 11:30:00,18.25,18.28,18.24,18.28,85400.0,18.25,18.28,18.24,18.28,85400.0
2010-11-15 12:00:00,18.28,18.33,18.27,18.33,74000.0,18.28,18.33,18.27,18.33,74000.0
2010-11-15 12:30:00,18.33,18.37,18.29,18.36,19000.0,18.33,18.37,18.29,18.36,19000.0
2010-11-15 13:00:00,18.36,18.38,18.36,18.38,17800.0,18.36,18.38,18.36,18.38,17800.0
2010-11-15 13:30:00,18.38,18.4,18.34,18.34,20000.0,18.38,18.4,18.34,18.34,20000.0
2010-11-15 14:00:00,18.32,18.34,18.25,18.27,20400.0,18.32,18.34,18.25,18.27,20400.0
2010-11-15 14:30:00,18.26,18.3,18.23,18.27,32800.0,18.26,18.3,18.23,18.27,32800.0
2010-11-15 15:00:00,18.25,18.25,18.16,18.22,56400.0,18.25,18.25,18.16,18.22,56400.0
2010-11-15 15:30:00,18.22,18.23,18.17,18.17,152200.0,18.22,18.23,18.17,18.17,152200.0
2010-11-16 09:30:00,18.04,18.22,18.03,18.08,53200.0,18.04,18.22,18.03,18.08,53200.0
2010-11-16 10:00:00,18.08,18.11,17.99,18.06,42400.0,18.08,18.11,17.99,18.06,42400.0
2010-11-16 10:30:00,18.06,18.06,17.9,17.92,16600.0,18.06,18.06,17.9,17.92,16600.0
2010-11-16 11:00:00,17.92,17.93,17.81,17.85,49400.0,17.92,17.93,17.81,17.85,49400.0
2010-11-16 11:30:00,17.86,17.9,17.86,17.88,93400.0,17.86,17.9,17.86,17.88,93400.0
2010-11-16 12:00:00,17.89,17.96,17.86,17.9,55200.0,17.89,17.96,17.86,17.9,55200.0
2010-11-16 12:30:00,17.9,17.92,17.86,17.91,44400.0,17.9,17.92,17.86,17.91,44400.0
2010-11-16 13:00:00,17.91,17.91,17.83,17.85,38400.0,17.91,17.91,17.83,17.85,38400.0
2010-11-16 13:30:00,17.84,17.89,17.83,17.89,51400.0,17.84,17.89,17.83,17.89,51400.0
2010-11-16 14:00:00,17.89,17.89,17.82,17.85,55200.0,17.89,17.89,17.82,17.85,55200.0
2010-11-16 14:30:00,17.86,17.9,17.81,17.88,55000.0,17.86,17.9,17.81,17.88,55000.0
2010-11-16 15:00:00,17.88,17.92,17.86,17.9,162800.0,17.88,17.92,17.86,17.9,162800.0
2010-11-16 15:30:00,17.9,18.0,17.89,17.99,181000.0,17.9,18.0,17.89,17.99,181000.0
2010-11-17 09:30:00,18.0,18.11,17.94,18.0,174800.0,18.0,18.11,17.94,18.0,174800.0
2010-11-17 10:00:00,18.0,18.01,17.98,18.0,156400.0,18.0,18.01,17.98,18.0,156400.0
2010-11-17 10:30:00,18.01,18.01,17.91,17.92,43200.0,18.01,18.01,17.91,17.92,43200.0
2010-11-17 11:00:00,17.92,18.0,17.9,17.99,38400.0,17.92,18.0,17.9,17.99,38400.0
2010-11-17 11:30:00,17.99,18.0,17.97,17.98,142400.0,17.99,18.0,17.97,17.98,142400.0
2010-11-17 12:00:00,17.99,18.0,17.93,17.97,34400.0,17.99,18.0,17.93,17.97,34400.0
2010-11-17 12:30:00,17.97,17.98,17.95,17.95,17000.0,17.97,17.98,17.95,17.95,17000.0
2010-11-17 13:00:00,17.96,17.96,17.92,17.93,15800.0,17.96,17.96,17.92,17.93,15800.0
2010-11-17 13:30:00,17.93,17.94,17.9,17.93,42000.0,17.93,17.94,17.9,17.93,42000.0
2010-11-17 14:00:00,17.93,17.99,17.93,17.98,27400.0,17.93,17.99,17.93,17.98,27400.0
2010-11-17 14:30:00,17.98,17.99,17.94,17.95,29600.0,17.98,17.99,17.94,17.95,29600.0
2010-11-17 15:00:00,17.95,17.98,17.9,17.9,73200.0,17.95,17.98,17.9,17.9,73200.0
2010-11-17 15:30:00,17.9,17.99,17.89,17.98,95000.0,17.9,17.99,17.89,17.98,95000.0
2010-11-18 09:30:00,18.11,18.35,18.11,18.25,75000.0,18.11,18.35,18.11,18.25,75000.0
2010-11-18 10:00:00,18.25,18.45,18.23,18.44,70200.0,18.25,18.45,18.23,18.44,70200.0
2010-11-18 10:30:00,18.45,18.46,18.42,18.43,44600.0,18.45,18.46,18.42,18.43,44600.0
2010-11-18 11:00:00,18.43,18.45,18.33,18.41,177000.0,18.43,18.45,18.33,18.41,177000.0
2010-11-18 11:30:00,18.42,18.43,18.37,18.39,81800.0,18.42,18.43,18.37,18.39,81800.0
2010-11-18 12:00:00,18.39,18.47,18.39,18.39,114800.0,18.39,18.47,18.39,18.39,114800.0
2010-11-18 12:30:00,18.4,18.47,18.4,18.47,17400.0,18.4,18.47,18.4,18.47,17400.0
2010-11-18 13:00:00,18.48,18.53,18.47,18.53,34600.0,18.48,18.53,18.47,18.53,34600.0
2010-11-18 13:30:00,18.53,18.64,18.52,18.62,52200.0,18.53,18.64,18.52,18.62,52200.0
2010-11-18 14:00:00,18.63,18.66,18.55,18.55,60800.0,18.63,18.66,18.55,18.55,60800.0
2010-11-18 14:30:00,18.55,18.61,18.53,18.6,50800.0,18.55,18.61,18.53,18.6,50800.0
2010-11-18 15:00:00,18.59,18.63,18.59,18.61,79800.0,18.59,18.63,18.59,18.61,79800.0
2010-11-18 15:30:00,18.61,18.61,18.56,18.58,134800.0,18.61,18.61,18.56,18.58,134800.0
2010-11-19 09:30:00,18.58,18.67,18.46,18.65,92400.0,18.58,18.67,18.46,18.65,92400.0
2010-11-19 10:00:00,18.64,18.65,18.58,18.61,57400.0,18.64,18.65,18.58,18.61,57400.0
2010-11-19 10:30:00,18.61,18.63,18.55,18.6,93800.0,18.61,18.63,18.55,18.6,93800.0
2010-11-19 11:00:00,18.59,18.63,18.58,18.61,45200.0,18.59,18.63,18.58,18.61,45200.0
2010-11-19 11:30:00,18.61,18.63,18.54,18.56,127200.0,18.61,18.63,18.54,18.56,127200.0
2010-11-19 12:00:00,18.56,18.57,18.52,18.52,31600.0,18.56,18.57,18.52,18.52,31600.0
2010-11-19 12:30:00,18.52,18.62,18.49,18.62,46200.0,18.52,18.62,18.49,18.62,46200.0
2010-11-19 13:00:00,18.62,18.63,18.46,18.46,117600.0,18.62,18.63,18.46,18.46,117600.0
2010-11-19 13:30:00,18.46,18.52,18.45,18.49,34800.0,18.46,18.52,18.45,18.49,34800.0
2010-11-19 14:00:00,18.5,18.5,18.47,18.5,28400.0,18.5,18.5,18.47,18.5,28400.0
2010-11-19 14:30:00,18.5,18.5,18.47,18.48,29000.0,18.5,18.5,18.47,18.48,29000.0
2010-11-19 15:00:00,18.48,18.48,18.43,18.43,19000.0,18.48,18.48,18.43,18.43,19000.0
2010-11-19 15:30:00,18.44,18.49,18.42,18.43,176600.0,18.44,18.49,18.42,18.43,176600.0
2010-11-22 09:30:00,18.32,18.5,18.2,18.46,34000.0,18.32,18.5,18.2,18.46,34000.0
2010-11-22 10:00:00,18.49,18.55,18.46,18.46,59200.0,18.49,18.55,18.46,18.46,59200.0
2010-11-22 10:30:00,18.43,18.44,18.36,18.38,38400.0,18.43,18.44,18.36,18.38,38400.0
2010-11-22 11:00:00,18.38,18.4,18.35,18.38,17400.0,18.38,18.4,18.35,18.38,17400.0
2010-11-22 11:30:00,18.38,18.4,18.34,18.36,35000.0,18.38,18.4,18.34,18.36,35000.0
2010-11-22 12:00:00,18.36,18.36,18.27,18.27,32800.0,18.36,18.36,18.27,18.27,32800.0
2010-11-22 12:30:00,18.25,18.29,18.22,18.28,18600.0,18.25,18.29,18.22,18.28,18600.0
2010-11-22 13:00:00,18.27,18.29,18.25,18.27,21000.0,18.27,18.29,18.25,18.27,21000.0
2010-11-22 13:30:00,18.27,18.36,18.27,18.35,19400.0,18.27,18.36,18.27,18.35,19400.0
2010-11-22 14:00:00,18.34,18.36,18.33,18.33,13600.0,18.34,18.36,18.33,18.33,13600.0
2010-11-22 14:30:00,18.33,18.38,18.33,18.35,58200.0,18.33,18.38,18.33,18.35,58200.0
2010-11-22 15:00:00,18.35,18.36,18.32,18.33,64400.0,18.35,18.36,18.32,18.33,64400.0
2010-11-22 15:30:00,18.34,18.39,18.33,18.38,130200.0,18.34,18.39,18.33,18.38,130200.0
2010-11-23 09:30:00,18.1,18.14,17.9,18.0,40600.0,18.1,18.14,17.9,18.0,40600.0
2010-11-23 10:00:00,18.0,18.11,18.0,18.05,31000.0,18.0,18.11,18.0,18.05,31000.0
2010-11-23 10:30:00,18.05,18.17,18.05,18.15,98800.0,18.05,18.17,18.05,18.15,98800.0
2010-11-23 11:00:00,18.14,18.15,18.04,18.06,94200.0,18.14,18.15,18.04,18.06,94200.0
2010-11-23 11:30:00,18.04,18.12,18.03,18.09,24000.0,18.04,18.12,18.03,18.09,24000.0
2010-11-23 12:00:00,18.08,18.11,18.06,18.11,43200.0,18.08,18.11,18.06,18.11,43200.0
2010-11-23 12:30:00,18.12,18.17,18.09,18.14,29400.0,18.12,18.17,18.09,18.14,29400.0
2010-11-23 13:00:00,18.15,18.16,18.12,18.16,46400.0,18.15,18.16,18.12,18.16,46400.0
2010-11-23 13:30:00,18.16,18.2,18.14,18.15,49400.0,18.16,18.2,18.14,18.15,49400.0
2010-11-23 14:00:00,18.15,18.21,18.15,18.21,80800.0,18.15,18.21,18.15,18.21,80800.0
2010-11-23 14:30:00,18.21,18.21,18.17,18.2,67600.0,18.21,18.21,18.17,18.2,67600.0
2010-11-23 15:00:00,18.19,18.2,18.13,18.18,163000.0,18.19,18.2,18.13,18.18,163000.0
2010-11-23 15:30:00,18.17,18.18,18.13,18.15,122600.0,18.17,18.18,18.13,18.15,122600.0
2010-11-24 09:30:00,18.25,18.54,18.25,18.53,45600.0,18.25,18.54,18.25,18.53,45600.0
2010-11-24 10:00:00,18.54,18.64,18.51,18.61,116800.0,18.54,18.64,18.51,18.61,116800.0
2010-11-24 10:30:00,18.61,18.73,18.61,18.71,52400.0,18.61,18.73,18.61,18.71,52400.0
2010-11-24 11:00:00,18.71,18.75,18.66,18.74,56800.0,18.71,18.75,18.66,18.74,56800.0
2010-11-24 11:30:00,18.74,18.75,18.71,18.73,27400.0,18.74,18.75,18.71,18.73,27400.0
2010-11-24 12:00:00,18.74,18.79,18.73,18.78,54000.0,18.74,18.79,18.73,18.78,54000.0
2010-11-24 12:30:00,18.78,18.83,18.76,18.76,37600.0,18.78,18.83,18.76,18.76,37600.0
2010-11-24 13:00:00,18.77,18.86,18.77,18.86,22000.0,18.77,18.86,18.77,18.86,22000.0
2010-11-24 13:30:00,18.86,18.87,18.82,18.83,27400.0,18.86,18.87,18.82,18.83,27400.0
2010-11-24 14:00:00,18.83,18.83,18.75,18.77,44200.0,18.83,18.83,18.75,18.77,44200.0
2010-11-24 14:30:00,18.77,18.79,18.74,18.74,68600.0,18.77,18.79,18.74,18.74,68600.0
2010-11-24 15:00:00,18.74,18.78,18.74,18.77,57600.0,18.74,18.78,18.74,18.77,57600.0
2010-11-24 15:30:00,18.77,18.79,18.73,18.76,72400.0,18.77,18.79,18.73,18.76,72400.0
2010-11-26 09:30:00,18.59,18.81,18.59,18.75,62600.0,18.59,18.81,18.59,18.75,62600.0
2010-11-26 10:00:00,18.75,18.86,18.74,18.86,36000.0,18.75,18.86,18.74,18.86,36000.0
2010-11-26 10:30:00,18.86,18.86,18.83,18.86,42600.0,18.86,18.86,18.83,18.86,42600.0
2010-11-26 11:00:00,18.86,18.88,18.85,18.86,23000.0,18.86,18.88,18.85,18.86,23000.0
2010-11-26 11:30:00,18.86,18.9,18.85,18.89,43000.0,18.86,18.9,18.85,18.89,43000.0
2010-11-26 12:00:00,18.89,18.9,18.86,18.88,34600.0,18.89,18.9,18.86,18.88,34600.0
2010-11-26 12:30:00,18.88,18.9,18.85,18.85,68200.0,18.88,18.9,18.85,18.85,68200.0
2010-11-29 09:30:00,18.68,18.77,18.63,18.66,186200.0,18.68,18.77,18.63,18.66,186200.0
2010-11-29 10:00:00,18.66,18.72,18.64,18.68,89200.0,18.66,18.72,18.64,18.68,89200.0
2010-11-29 10:30:00,18.68,18.79,18.63,18.65,57600.0,18.68,18.79,18.63,18.65,57600.0
2010-11-29 11:00:00,18.67,18.69,18.61,18.63,31000.0,18.67,18.69,18.61,18.63,31000.0
2010-11-29 11:30:00,18.62,18.63,18.57,18.6,20200.0,18.62,18.63,18.57,18.6,20200.0
2010-11-29 12:00:00,18.59,18.68,18.59,18.65,8400.0,18.59,18.68,18.59,18.65,8400.0
2010-11-29 12:30:00,18.61,18.63,18.51,18.53,20000.0,18.61,18.63,18.51,18.53,20000.0
2010-11-29 13:00:00,18.54,18.54,18.48,18.49,26400.0,18.54,18.54,18.48,18.49,26400.0
2010-11-29 13:30:00,18.49,18.5,18.42,18.47,120000.0,18.49,18.5,18.42,18.47,120000.0
2010-11-29 14:00:00,18.46,18.54,18.43,18.53,109400.0,18.46,18.54,18.43,18.53,109400.0
2010-11-29 14:30:00,18.54,18.59,18.53,18.56,77000.0,18.54,18.59,18.53,18.56,77000.0
2010-11-29 15:00:00,18.56,18.66,18.56,18.63,97200.0,18.56,18.66,18.56,18.63,97200.0
2010-11-29 15:30:00,18.64,18.8,18.63,18.77,366600.0,18.64,18.8,18.63,18.77,366600.0
2010-11-30 09:30:00,18.53,18.62,18.26,18.57,56600.0,18.53,18.62,18.26,18.57,56600.0
2010-11-30 10:00:00,18.59,18.64,18.49,18.62,27200.0,18.59,18.64,18.49,18.62,27200.0
2010-11-30 10:30:00,18.61,18.65,18.53,18.57,38800.0,18.61,18.65,18.53,18.57,38800.0
2010-11-30 11:00:00,18.58,18.63,18.52,18.53,26400.0,18.58,18.63,18.52,18.53,26400.0
2010-11-30 11:30:00,18.52,18.57,18.51,18.57,13400.0,18.52,18.57,18.51,18.57,13400.0
2010-11-30 12:00:00,18.56,18.56,18.5,18.55,20600.0,18.56,18.56,18.5,18.55,20600.0
2010-11-30 12:30:00,18.55,18.55,18.5,18.54,13600.0,18.55,18.55,18.5,18.54,13600.0
2010-11-30 13:00:00,18.54,18.62,18.52,18.59,22200.0,18.54,18.62,18.52,18.59,22200.0
2010-11-30 13:30:00,18.6,18.63,18.59,18.63,36600.0,18.6,18.63,18.59,18.63,36600.0
2010-11-30 14:00:00,18.63,18.64,18.5,18.5,33600.0,18.63,18.64,18.5,18.5,33600.0
2010-11-30 14:30:00,18.5,18.57,18.5,18.57,49200.0,18.5,18.57,18.5,18.57,49200.0
2010-11-30 15:00:00,18.57,18.63,18.52,18.6,101800.0,18.57,18.63,18.52,18.6,101800.0
2010-11-30 15:30:00,18.61,18.64,18.55,18.62,211400.0,18.61,18.64,18.55,18.62,211400.0
2010-12-01 09:30:00,18.91,19.16,18.85,19.01,185600.0,18.91,19.16,18.85,19.01,185600.0
2010-12-01 10:00:00,19.03,19.03,18.83,18.83,95200.0,19.03,19.03,18.83,18.83,95200.0
2010-12-01 10:30:00,18.83,18.89,18.79,18.86,52000.0,18.83,18.89,18.79,18.86,52000.0
2010-12-01 11:00:00,18.86,18.86,18.77,18.78,88600.0,18.86,18.86,18.77,18.78,88600.0
2010-12-01 11:30:00,18.78,18.93,18.78,18.86,72600.0,18.78,18.93,18.78,18.86,72600.0
2010-12-01 12:00:00,18.86,18.93,18.86,18.93,36400.0,18.86,18.93,18.86,18.93,36400.0
2010-12-01 12:30:00,18.92,18.99,18.9,18.98,40000.0,18.92,18.99,18.9,18.98,40000.0
2010-12-01 13:00:00,18.98,19.0,18.89,18.91,42200.0,18.98,19.0,18.89,18.91,42200.0
2010-12-01 13:30:00,18.91,18.93,18.88,18.93,26000.0,18.91,18.93,18.88,18.93,26000.0
2010-12-01 14:00:00,18.93,18.93,18.88,18.91,70400.0,18.93,18.93,18.88,18.91,70400.0
2010-12-01 14:30:00,18.91,18.94,18.9,18.91,43000.0,18.91,18.94,18.9,18.91,43000.0
2010-12-01 15:00:00,18.91,18.93,18.89,18.91,58400.0,18.91,18.93,18.89,18.91,58400.0
2010-12-01 15:30:00,18.92,19.0,18.91,18.99,103000.0,18.92,19.0,18.91,18.99,103000.0
2010-12-02 09:30:00,18.93,19.14,18.93,19.12,95600.0,18.93,19.14,18.93,19.12,95600.0
2010-12-02 10:00:00,19.14,19.17,19.09,19.09,52800.0,19.14,19.17,19.09,19.09,52800.0
2010-12-02 10:30:00,19.1,19.19,19.09,19.19,20800.0,19.1,19.19,19.09,19.19,20800.0
2010-12-02 11:00:00,19.18,19.25,19.14,19.22,35000.0,19.18,19.25,19.14,19.22,35000.0
2010-12-02 11:30:00,19.23,19.25,19.18,19.22,24600.0,19.23,19.25,19.18,19.22,24600.0
2010-12-02 12:00:00,19.22,19.22,19.2,19.2,15400.0,19.22,19.22,19.2,19.2,15400.0
2010-12-02 12:30:00,19.21,19.24,19.18,19.24,29800.0,19.21,19.24,19.18,19.24,29800.0
2010-12-02 13:00:00,19.25,19.3,19.25,19.3,34400.0,19.25,19.3,19.25,19.3,34400.0
2010-12-02 13:30:00,19.3,19.37,19.3,19.36,32600.0,19.3,19.37,19.3,19.36,32600.0
2010-12-02 14:00:00,19.36,19.45,19.36,19.43,57800.0,19.36,19.45,19.36,19.43,57800.0
2010-12-02 14:30:00,19.43,19.43,19.39,19.4,38600.0,19.43,19.43,19.39,19.4,38600.0
2010-12-02 15:00:00,19.4,19.43,19.39,19.43,73400.0,19.4,19.43,19.39,19.43,73400.0
2010-12-02 15:30:00,19.43,19.43,19.41,19.42,146800.0,19.43,19.43,19.41,19.42,146800.0
2010-12-03 09:30:00,19.31,19.5,19.1,19.5,68400.0,19.31,19.5,19.1,19.5,68400.0
2010-12-03 10:00:00,19.5,19.68,19.5,19.58,105200.0,19.5,19.68,19.5,19.58,105200.0
2010-12-03 10:30:00,19.58,19.64,19.55,19.61,129000.0,19.58,19.64,19.55,19.61,129000.0
2010-12-03 11:00:00,19.61,19.66,19.6,19.61,61600.0,19.61,19.66,19.6,19.61,61600.0
2010-12-03 11:30:00,19.62,19.66,19.6,19.6,34800.0,19.62,19.66,19.6,19.6,34800.0
2010-12-03 12:00:00,19.6,19.6,19.53,19.55,51400.0,19.6,19.6,19.53,19.55,51400.0
2010-12-03 12:30:00,19.55,19.67,19.54,19.64,56200.0,19.55,19.67,19.54,19.64,56200.0
2010-12-03 13:00:00,19.64,19.75,19.64,19.74,59200.0,19.64,19.75,19.64,19.74,59200.0
2010-12-03 13:30:00,19.74,19.86,19.74,19.86,65600.0,19.74,19.86,19.74,19.86,65600.0
2010-12-03 14:00:00,19.85,19.86,19.81,19.83,109600.0,19.85,19.86,19.81,19.83,109600.0
2010-12-03 14:30:00,19.83,19.83,19.77,19.79,80600.0,19.83,19.83,19.77,19.79,80600.0
2010-12-03 15:00:00,19.79,19.93,19.79,19.93,153200.0,19.79,19.93,19.79,19.93,153200.0
2010-12-03 15:30:00,19.92,20.18,19.91,20.02,578400.0,19.92,20.18,19.91,20.02,578400.0
2010-12-06 09:30:00,19.91,20.21,19.58,19.89,113800.0,19.91,20.21,19.58,19.89,113800.0
2010-12-06 10:00:00,19.9,19.91,19.86,19.89,42200.0,19.9,19.91,19.86,19.89,42200.0
2010-12-06 10:30:00,19.89,19.91,19.85,19.91,45200.0,19.89,19.91,19.85,19.91,45200.0
2010-12-06 11:00:00,19.91,19.97,19.91,19.93,100000.0,19.91,19.97,19.91,19.93,100000.0
2010-12-06 11:30:00,19.93,19.94,19.87,19.91,160800.0,19.93,19.94,19.87,19.91,160800.0
2010-12-06 12:00:00,19.91,19.92,19.88,19.9,24000.0,19.91,19.92,19.88,19.9,24000.0
2010-12-06 12:30:00,19.9,19.9,19.88,19.89,108200.0,19.9,19.9,19.88,19.89,108200.0
2010-12-06 13:00:00,19.89,19.91,19.88,19.9,61200.0,19.89,19.91,19.88,19.9,61200.0
2010-12-06 13:30:00,19.9,19.95,19.89,19.93,44600.0,19.9,19.95,19.89,19.93,44600.0
2010-12-06 14:00:00,19.93,19.93,19.89,19.89,60000.0,19.93,19.93,19.89,19.89,60000.0
2010-12-06 14:30:00,19.89,19.91,19.88,19.91,88600.0,19.89,19.91,19.88,19.91,88600.0
2010-12-06 15:00:00,19.91,19.95,19.91,19.93,83200.0,19.91,19.95,19.91,19.93,83200.0
2010-12-06 15:30:00,19.93,19.96,19.9,19.91,114800.0,19.93,19.96,19.9,19.91,114800.0
2010-12-07 09:30:00,20.0,20.16,20.0,20.11,159000.0,20.0,20.16,20.0,20.11,159000.0
2010-12-07 10:00:00,20.1,20.24,20.09,20.23,88800.0,20.1,20.24,20.09,20.23,88800.0
2010-12-07 10:30:00,20.23,20.31,20.2,20.31,67400.0,20.23,20.31,20.2,20.31,67400.0
2010-12-07 11:00:00,20.31,20.33,20.3,20.3,49000.0,20.31,20.33,20.3,20.3,49000.0
2010-12-07 11:30:00,20.3,20.4,20.3,20.35,81200.0,20.3,20.4,20.3,20.35,81200.0
2010-12-07 12:00:00,20.34,20.35,20.28,20.33,96600.0,20.34,20.35,20.28,20.33,96600.0
2010-12-07 12:30:00,20.33,20.42,20.32,20.42,35800.0,20.33,20.42,20.32,20.42,35800.0
2010-12-07 13:00:00,20.43,20.43,20.38,20.39,95800.0,20.43,20.43,20.38,20.39,95800.0
2010-12-07 13:30:00,20.39,20.41,20.36,20.38,64000.0,20.39,20.41,20.36,20.38,64000.0
2010-12-07 14:00:00,20.37,20.38,20.34,20.35,74000.0,20.37,20.38,20.34,20.35,74000.0
2010-12-07 14:30:00,20.35,20.4,20.28,20.3,125000.0,20.35,20.4,20.28,20.3,125000.0
2010-12-07 15:00:00,20.3,20.35,20.2,20.25,441000.0,20.3,20.35,20.2,20.25,441000.0
2010-12-07 15:30:00,20.24,20.25,20.15,20.16,194400.0,20.24,20.25,20.15,20.16,194400.0
2010-12-08 09:30:00,20.26,20.31,20.18,20.31,32600.0,20.26,20.31,20.18,20.31,32600.0
2010-12-08 10:00:00,20.29,20.38,20.27,20.35,73800.0,20.29,20.38,20.27,20.35,73800.0
2010-12-08 10:30:00,20.35,20.43,20.31,20.41,82000.0,20.35,20.43,20.31,20.41,82000.0
2010-12-08 11:00:00,20.42,20.46,20.4,20.41,46200.0,20.42,20.46,20.4,20.41,46200.0
2010-12-08 11:30:00,20.42,20.42,20.33,20.35,53400.0,20.42,20.42,20.33,20.35,53400.0
2010-12-08 12:00:00,20.35,20.35,20.28,20.31,50000.0,20.35,20.35,20.28,20.31,50000.0
2010-12-08 12:30:00,20.31,20.31,20.24,20.25,54000.0,20.31,20.31,20.24,20.25,54000.0
2010-12-08 13:00:00,20.25,20.4,20.25,20.4,53600.0,20.25,20.4,20.25,20.4,53600.0
2010-12-08 13:30:00,20.4,20.42,20.36,20.38,61000.0,20.4,20.42,20.36,20.38,61000.0
2010-12-08 14:00:00,20.39,20.39,20.32,20.32,55800.0,20.39,20.39,20.32,20.32,55800.0
2010-12-08 14:30:00,20.32,20.38,20.32,20.33,39000.0,20.32,20.38,20.32,20.33,39000.0
2010-12-08 15:00:00,20.33,20.33,20.28,20.29,54600.0,20.33,20.33,20.28,20.29,54600.0
2010-12-08 15:30:00,20.28,20.38,20.28,20.34,85400.0,20.28,20.38,20.28,20.34,85400.0
2010-12-09 09:30:00,20.45,20.45,20.33,20.38,43800.0,20.45,20.45,20.33,20.38,43800.0
2010-12-09 10:00:00,20.37,20.41,20.27,20.31,37600.0,20.37,20.41,20.27,20.31,37600.0
2010-12-09 10:30:00,20.31,20.36,20.25,20.27,28200.0,20.31,20.36,20.25,20.27,28200.0
2010-12-09 11:00:00,20.28,20.39,20.25,20.37,55400.0,20.28,20.39,20.25,20.37,55400.0
2010-12-09 11:30:00,20.37,20.39,20.29,20.3,64200.0,20.37,20.39,20.29,20.3,64200.0
2010-12-09 12:00:00,20.3,20.34,20.28,20.32,70400.0,20.3,20.34,20.28,20.32,70400.0
2010-12-09 12:30:00,20.32,20.38,20.31,20.38,38200.0,20.32,20.38,20.31,20.38,38200.0
2010-12-09 13:00:00,20.38,20.42,20.38,20.4,39400.0,20.38,20.42,20.38,20.4,39400.0
2010-12-09 13:30:00,20.41,20.43,20.39,20.43,28600.0,20.41,20.43,20.39,20.43,28600.0
2010-12-09 14:00:00,20.43,20.47,20.39,20.47,65000.0,20.43,20.47,20.39,20.47,65000.0
2010-12-09 14:30:00,20.47,20.48,20.45,20.46,54600.0,20.47,20.48,20.45,20.46,54600.0
2010-12-09 15:00:00,20.47,20.49,20.45,20.48,55200.0,20.47,20.49,20.45,20.48,55200.0
2010-12-09 15:30:00,20.48,20.52,20.46,20.52,198000.0,20.48,20.52,20.46,20.52,198000.0
2010-12-10 09:30:00,20.5,20.57,20.38,20.43,62800.0,20.5,20.57,20.38,20.43,62800.0
2010-12-10 10:00:00,20.44,20.45,20.4,20.43,56800.0,20.44,20.45,20.4,20.43,56800.0
2010-12-10 10:30:00,20.43,20.46,20.4,20.45,32800.0,20.43,20.46,20.4,20.45,32800.0
2010-12-10 11:00:00,20.44,20.49,20.44,20.49,134200.0,20.44,20.49,20.44,20.49,134200.0
2010-12-10 11:30:00,20.48,20.5,20.43,20.48,49000.0,20.48,20.5,20.43,20.48,49000.0
2010-12-10 12:00:00,20.47,20.53,20.46,20.53,33600.0,20.47,20.53,20.46,20.53,33600.0
2010-12-10 12:30:00,20.53,20.57,20.49,20.5,45200.0,20.53,20.57,20.49,20.5,45200.0
2010-12-10 13:00:00,20.5,20.56,20.5,20.56,17600.0,20.5,20.56,20.5,20.56,17600.0
2010-12-10 13:30:00,20.56,20.57,20.52,20.55,60200.0,20.56,20.57,20.52,20.55,60200.0
2010-12-10 14:00:00,20.54,20.59,20.54,20.57,66200.0,20.54,20.59,20.54,20.57,66200.0
2010-12-10 14:30:00,20.57,20.58,20.56,20.56,24000.0,20.57,20.58,20.56,20.56,24000.0
2010-12-10 15:00:00,20.57,20.58,20.52,20.55,74200.0,20.57,20.58,20.52,20.55,74200.0
2010-12-10 15:30:00,20.56,20.63,20.55,20.63,232200.0,20.56,20.63,20.55,20.63,232200.0
2010-12-13 09:30:00,20.67,21.1,20.53,20.95,215000.0,20.67,21.1,20.53,20.95,215000.0
2010-12-13 10:00:00,20.96,21.09,20.96,21.01,65600.0,20.96,21.09,20.96,21.01,65600.0
2010-12-13 10:30:00,21.02,21.06,20.98,21.03,51400.0,21.02,21.06,20.98,21.03,51400.0
2010-12-13 11:00:00,21.03,21.03,20.96,20.96,74400.0,21.03,21.03,20.96,20.96,74400.0
2010-12-13 11:30:00,20.98,20.98,20.85,20.88,38400.0,20.98,20.98,20.85,20.88,38400.0
2010-12-13 12:00:00,20.87,20.95,20.86,20.95,46400.0,20.87,20.95,20.86,20.95,46400.0
2010-12-13 12:30:00,20.95,21.0,20.92,21.0,79800.0,20.95,21.0,20.92,21.0,79800.0
2010-12-13 13:00:00,20.99,21.0,20.97,20.97,28600.0,20.99,21.0,20.97,20.97,28600.0
2010-12-13 13:30:00,20.99,21.03,20.97,21.02,70800.0,20.99,21.03,20.97,21.02,70800.0
2010-12-13 14:00:00,21.02,21.03,20.97,20.98,58200.0,21.02,21.03,20.97,20.98,58200.0
2010-12-13 14:30:00,20.99,21.02,20.95,21.02,125000.0,20.99,21.02,20.95,21.02,125000.0
2010-12-13 15:00:00,21.01,21.02,20.9,20.92,99000.0,21.01,21.02,20.9,20.92,99000.0
2010-12-13 15:30:00,20.93,20.94,20.79,20.83,223200.0,20.93,20.94,20.79,20.83,223200.0
2010-12-14 09:30:00,20.95,20.97,20.73,20.74,67000.0,20.95,20.97,20.73,20.74,67000.0
2010-12-14 10:00:00,20.74,20.77,20.72,20.74,62800.0,20.74,20.77,20.72,20.74,62800.0
2010-12-14 10:30:00,20.74,20.76,20.68,20.7,44800.0,20.74,20.76,20.68,20.7,44800.0
2010-12-14 11:00:00,20.69,20.7,20.64,20.69,23600.0,20.69,20.7,20.64,20.69,23600.0
2010-12-14 11:30:00,20.69,20.75,20.68,20.7,33600.0,20.69,20.75,20.68,20.7,33600.0
2010-12-14 12:00:00,20.68,20.74,20.68,20.7,31400.0,20.68,20.74,20.68,20.7,31400.0
2010-12-14 12:30:00,20.72,20.72,20.61,20.63,65400.0,20.72,20.72,20.61,20.63,65400.0
2010-12-14 13:00:00,20.61,20.65,20.6,20.6,34800.0,20.61,20.65,20.6,20.6,34800.0
2010-12-14 13:30:00,20.61,20.61,20.52,20.52,53800.0,20.61,20.61,20.52,20.52,53800.0
2010-12-14 14:00:00,20.53,20.53,20.46,20.47,85200.0,20.53,20.53,20.46,20.47,85200.0
2010-12-14 14:30:00,20.47,20.48,20.4,20.43,163600.0,20.47,20.48,20.4,20.43,163600.0
2010-12-14 15:00:00,20.43,20.45,20.38,20.38,137400.0,20.43,20.45,20.38,20.38,137400.0
2010-12-14 15:30:00,20.38,20.41,20.33,20.4,216000.0,20.38,20.41,20.33,20.4,216000.0
2010-12-15 09:30:00,20.33,20.47,20.12,20.4,109200.0,20.33,20.47,20.12,20.4,109200.0
2010-12-15 10:00:00,20.4,20.5,20.38,20.39,84600.0,20.4,20.5,20.38,20.39,84600.0
2010-12-15 10:30:00,20.39,20.4,20.31,20.39,89400.0,20.39,20.4,20.31,20.39,89400.0
2010-12-15 11:00:00,20.39,20.42,20.22,20.23,88200.0,20.39,20.42,20.22,20.23,88200.0
2010-12-15 11:30:00,20.25,20.25,20.13,20.13,70800.0,20.25,20.25,20.13,20.13,70800.0
2010-12-15 12:00:00,20.14,20.18,20.11,20.16,56400.0,20.14,20.18,20.11,20.16,56400.0
2010-12-15 12:30:00,20.17,20.18,20.0,20.02,78200.0,20.17,20.18,20.0,20.02,78200.0
2010-12-15 13:00:00,20.03,20.14,20.02,20.1,64400.0,20.03,20.14,20.02,20.1,64400.0
2010-12-15 13:30:00,20.11,20.18,20.1,20.13,63000.0,20.11,20.18,20.1,20.13,63000.0
2010-12-15 14:00:00,20.14,20.14,20.02,20.02,92800.0,20.14,20.14,20.02,20.02,92800.0
2010-12-15 14:30:00,20.02,20.09,19.96,20.02,109000.0,20.02,20.09,19.96,20.02,109000.0
2010-12-15 15:00:00,20.02,20.08,20.01,20.07,181000.0,20.02,20.08,20.01,20.07,181000.0
2010-12-15 15:30:00,20.07,20.07,19.89,19.9,444600.0,20.07,20.07,19.89,19.9,444600.0
2010-12-16 09:30:00,19.92,20.03,19.68,19.78,111200.0,19.92,20.03,19.68,19.78,111200.0
2010-12-16 10:00:00,19.78,19.91,19.77,19.84,119000.0,19.78,19.91,19.77,19.84,119000.0
2010-12-16 10:30:00,19.84,19.89,19.8,19.85,101400.0,19.84,19.89,19.8,19.85,101400.0
2010-12-16 11:00:00,19.85,19.99,19.85,19.92,132000.0,19.85,19.99,19.85,19.92,132000.0
2010-12-16 11:30:00,19.92,19.94,19.9,19.92,105200.0,19.92,19.94,19.9,19.92,105200.0
2010-12-16 12:00:00,19.92,19.93,19.89,19.92,88200.0,19.92,19.93,19.89,19.92,88200.0
2010-12-16 12:30:00,19.93,19.93,19.9,19.9,126800.0,19.93,19.93,19.9,19.9,126800.0
2010-12-16 13:00:00,19.91,19.93,19.9,19.9,144600.0,19.91,19.93,19.9,19.9,144600.0
2010-12-16 13:30:00,19.91,19.91,19.84,19.85,85800.0,19.91,19.91,19.84,19.85,85800.0
2010-12-16 14:00:00,19.85,19.89,19.83,19.84,112200.0,19.85,19.89,19.83,19.84,112200.0
2010-12-16 14:30:00,19.84,19.84,19.78,19.79,177800.0,19.84,19.84,19.78,19.79,177800.0
2010-12-16 15:00:00,19.8,19.92,19.79,19.82,196600.0,19.8,19.92,19.79,19.82,196600.0
2010-12-16 15:30:00,19.82,19.83,19.76,19.82,456600.0,19.82,19.83,19.76,19.82,456600.0
2010-12-17 09:30:00,19.89,19.98,19.8,19.85,264400.0,19.89,19.98,19.8,19.85,264400.0
2010-12-17 10:00:00,19.84,19.88,19.82,19.84,93600.0,19.84,19.88,19.82,19.84,93600.0
2010-12-17 10:30:00,19.84,19.84,19.73,19.77,73600.0,19.84,19.84,19.73,19.77,73600.0
2010-12-17 11:00:00,19.78,19.92,19.77,19.92,134200.0,19.78,19.92,19.77,19.92,134200.0
2010-12-17 11:30:00,19.92,20.05,19.92,20.0,94800.0,19.92,20.05,19.92,20.0,94800.0
2010-12-17 12:00:00,19.99,20.01,19.96,20.0,72000.0,19.99,20.01,19.96,20.0,72000.0
2010-12-17 12:30:00,20.0,20.03,19.99,20.01,79400.0,20.0,20.03,19.99,20.01,79400.0
2010-12-17 13:00:00,20.03,20.05,19.99,20.0,59000.0,20.03,20.05,19.99,20.0,59000.0
2010-12-17 13:30:00,20.0,20.1,19.99,20.1,103000.0,20.0,20.1,19.99,20.1,103000.0
2010-12-17 14:00:00,20.1,20.11,20.09,20.11,55800.0,20.1,20.11,20.09,20.11,55800.0
2010-12-17 14:30:00,20.11,20.11,20.05,20.1,107600.0,20.11,20.11,20.05,20.1,107600.0
2010-12-17 15:00:00,20.09,20.1,20.05,20.07,77200.0,20.09,20.1,20.05,20.07,77200.0
2010-12-17 15:30:00,20.07,20.08,20.0,20.03,187600.0,20.07,20.08,20.0,20.03,187600.0
2010-12-20 09:30:00,20.04,20.16,20.04,20.06,72800.0,20.04,20.16,20.04,20.06,72800.0
2010-12-20 10:00:00,20.07,20.07,19.9,19.96,74000.0,20.07,20.07,19.9,19.96,74000.0
2010-12-20 10:30:00,19.96,20.0,19.96,19.99,73200.0,19.96,20.0,19.96,19.99,73200.0
2010-12-20 11:00:00,19.99,19.99,19.95,19.98,42800.0,19.99,19.99,19.95,19.98,42800.0
2010-12-20 11:30:00,19.98,20.0,19.97,19.97,65400.0,19.98,20.0,19.97,19.97,65400.0
2010-12-20 12:00:00,19.98,20.06,19.98,20.0,44400.0,19.98,20.06,19.98,20.0,44400.0
2010-12-20 12:30:00,20.01,20.07,19.99,20.06,76400.0,20.01,20.07,19.99,20.06,76400.0
2010-12-20 13:00:00,20.06,20.07,20.0,20.0,19400.0,20.06,20.07,20.0,20.0,19400.0
2010-12-20 13:30:00,20.0,20.03,20.0,20.02,26800.0,20.0,20.03,20.0,20.02,26800.0
2010-12-20 14:00:00,20.02,20.09,20.02,20.03,62200.0,20.02,20.09,20.02,20.03,62200.0
2010-12-20 14:30:00,20.03,20.05,20.02,20.03,42600.0,20.03,20.05,20.02,20.03,42600.0
2010-12-20 15:00:00,20.03,20.04,19.99,20.0,51600.0,20.03,20.04,19.99,20.0,51600.0
2010-12-20 15:30:00,20.0,20.05,19.97,19.99,114200.0,20.0,20.05,19.97,19.99,114200.0
2010-12-21 09:30:00,20.06,20.17,20.03,20.17,35800.0,20.06,20.17,20.03,20.17,35800.0
2010-12-21 10:00:00,20.17,20.22,20.12,20.21,75000.0,20.17,20.22,20.12,20.21,75000.0
2010-12-21 10:30:00,20.18,20.23,20.18,20.19,24000.0,20.18,20.23,20.18,20.19,24000.0
2010-12-21 11:00:00,20.19,20.21,20.16,20.2,41600.0,20.19,20.21,20.16,20.2,41600.0
2010-12-21 11:30:00,20.2,20.23,20.18,20.18,42800.0,20.2,20.23,20.18,20.18,42800.0
2010-12-21 12:00:00,20.18,20.22,20.18,20.22,26000.0,20.18,20.22,20.18,20.22,26000.0
2010-12-21 12:30:00,20.21,20.23,20.2,20.22,20200.0,20.21,20.23,20.2,20.22,20200.0
2010-12-21 13:00:00,20.23,20.28,20.2,20.24,58600.0,20.23,20.28,20.2,20.24,58600.0
2010-12-21 13:30:00,20.24,20.25,20.22,20.23,26600.0,20.24,20.25,20.22,20.23,26600.0
2010-12-21 14:00:00,20.23,20.23,20.17,20.19,26400.0,20.23,20.23,20.17,20.19,26400.0
2010-12-21 14:30:00,20.18,20.19,20.13,20.14,38800.0,20.18,20.19,20.13,20.14,38800.0
2010-12-21 15:00:00,20.14,20.15,20.12,20.15,32000.0,20.14,20.15,20.12,20.15,32000.0
2010-12-21 15:30:00,20.16,20.16,20.14,20.15,75600.0,20.16,20.16,20.14,20.15,75600.0
2010-12-22 09:30:00,20.2,20.31,20.1,20.23,171600.0,20.2,20.31,20.1,20.23,171600.0
2010-12-22 10:00:00,20.23,20.25,20.11,20.17,158400.0,20.23,20.25,20.11,20.17,158400.0
2010-12-22 10:30:00,20.18,20.22,20.11,20.21,140600.0,20.18,20.22,20.11,20.21,140600.0
2010-12-22 11:00:00,20.22,20.23,20.17,20.21,66800.0,20.22,20.23,20.17,20.21,66800.0
2010-12-22 11:30:00,20.22,20.26,20.21,20.22,52800.0,20.22,20.26,20.21,20.22,52800.0
2010-12-22 12:00:00,20.23,20.25,20.22,20.25,120600.0,20.23,20.25,20.22,20.25,120600.0
2010-12-22 12:30:00,20.25,20.27,20.22,20.25,133200.0,20.25,20.27,20.22,20.25,133200.0
2010-12-22 13:00:00,20.25,20.25,20.22,20.22,59000.0,20.25,20.25,20.22,20.22,59000.0
2010-12-22 13:30:00,20.22,20.22,20.08,20.09,28800.0,20.22,20.22,20.08,20.09,28800.0
2010-12-22 14:00:00,20.09,20.16,20.09,20.15,22000.0,20.09,20.16,20.09,20.15,22000.0
2010-12-22 14:30:00,20.15,20.22,20.13,20.21,30800.0,20.15,20.22,20.13,20.21,30800.0
2010-12-22 15:00:00,20.21,20.22,20.14,20.16,50400.0,20.21,20.22,20.14,20.16,50400.0
2010-12-22 15:30:00,20.16,20.18,20.13,20.15,84400.0,20.16,20.18,20.13,20.15,84400.0
2010-12-23 09:30:00,20.11,20.2,20.11,20.15,58000.0,20.11,20.2,20.11,20.15,58000.0
2010-12-23 10:00:00,20.16,20.19,20.11,20.15,48600.0,20.16,20.19,20.11,20.15,48600.0
2010-12-23 10:30:00,20.16,20.16,20.11,20.15,11000.0,20.16,20.16,20.11,20.15,11000.0
2010-12-23 11:00:00,20.15,20.17,20.13,20.14,23800.0,20.15,20.17,20.13,20.14,23800.0
2010-12-23 11:30:00,20.14,20.15,20.13,20.15,15000.0,20.14,20.15,20.13,20.15,15000.0
2010-12-23 12:00:00,20.15,20.17,20.13,20.15,34200.0,20.15,20.17,20.13,20.15,34200.0
2010-12-23 12:30:00,20.17,20.17,20.11,20.11,14600.0,20.17,20.17,20.11,20.11,14600.0
2010-12-23 13:00:00,20.11,20.16,20.11,20.13,15000.0,20.11,20.16,20.11,20.13,15000.0
2010-12-23 13:30:00,20.13,20.13,20.07,20.08,15800.0,20.13,20.13,20.07,20.08,15800.0
2010-12-23 14:00:00,20.07,20.1,20.02,20.08,59800.0,20.07,20.1,20.02,20.08,59800.0
2010-12-23 14:30:00,20.08,20.1,20.05,20.07,18800.0,20.08,20.1,20.05,20.07,18800.0
2010-12-23 15:00:00,20.07,20.13,20.06,20.13,20200.0,20.07,20.13,20.06,20.13,20200.0
2010-12-23 15:30:00,20.13,20.15,20.06,20.08,56000.0,20.13,20.15,20.06,20.08,56000.0
2010-12-27 09:30:00,19.95,19.99,19.8,19.87,31000.0,19.95,19.99,19.8,19.87,31000.0
2010-12-27 10:00:00,19.86,19.93,19.83,19.92,25600.0,19.86,19.93,19.83,19.92,25600.0
2010-12-27 10:30:00,19.91,19.94,19.88,19.93,23600.0,19.91,19.94,19.88,19.93,23600.0
2010-12-27 11:00:00,19.93,19.98,19.9,19.95,31000.0,19.93,19.98,19.9,19.95,31000.0
2010-12-27 11:30:00,19.93,19.99,19.93,19.98,24400.0,19.93,19.99,19.93,19.98,24400.0
2010-12-27 12:00:00,19.98,20.05,19.97,20.05,24200.0,19.98,20.05,19.97,20.05,24200.0
2010-12-27 12:30:00,20.04,20.07,20.0,20.05,36600.0,20.04,20.07,20.0,20.05,36600.0
2010-12-27 13:00:00,20.06,20.18,20.06,20.16,27000.0,20.06,20.18,20.06,20.16,27000.0
2010-12-27 13:30:00,20.18,20.18,20.13,20.17,10000.0,20.18,20.18,20.13,20.17,10000.0
2010-12-27 14:00:00,20.17,20.18,20.13,20.13,31200.0,20.17,20.18,20.13,20.13,31200.0
2010-12-27 14:30:00,20.13,20.21,20.13,20.18,42800.0,20.13,20.21,20.13,20.18,42800.0
2010-12-27 15:00:00,20.18,20.21,20.18,20.18,33000.0,20.18,20.21,20.18,20.18,33000.0
2010-12-27 15:30:00,20.19,20.2,20.16,20.16,63800.0,20.19,20.2,20.16,20.16,63800.0
2010-12-28 09:30:00,20.16,20.17,19.98,19.98,36600.0,20.16,20.17,19.98,19.98,36600.0
2010-12-28 10:00:00,19.98,19.98,19.86,19.93,61400.0,19.98,19.98,19.86,19.93,61400.0
2010-12-28 10:30:00,19.95,19.96,19.83,19.83,17800.0,19.95,19.96,19.83,19.83,17800.0
2010-12-28 11:00:00,19.84,19.86,19.78,19.85,34200.0,19.84,19.86,19.78,19.85,34200.0
2010-12-28 11:30:00,19.84,19.85,19.78,19.78,30800.0,19.84,19.85,19.78,19.78,30800.0
2010-12-28 12:00:00,19.78,19.82,19.77,19.82,23800.0,19.78,19.82,19.77,19.82,23800.0
2010-12-28 12:30:00,19.82,19.83,19.82,19.83,14000.0,19.82,19.83,19.82,19.83,14000.0
2010-12-28 13:00:00,19.83,19.88,19.83,19.86,17800.0,19.83,19.88,19.83,19.86,17800.0
2010-12-28 13:30:00,19.86,19.94,19.85,19.94,33200.0,19.86,19.94,19.85,19.94,33200.0
2010-12-28 14:00:00,19.95,20.0,19.95,20.0,25400.0,19.95,20.0,19.95,20.0,25400.0
2010-12-28 14:30:00,20.0,20.0,19.98,19.99,30200.0,20.0,20.0,19.98,19.99,30200.0
2010-12-28 15:00:00,19.99,20.03,19.99,19.99,34400.0,19.99,20.03,19.99,19.99,34400.0
2010-12-28 15:30:00,20.0,20.0,19.97,19.98,48800.0,20.0,20.0,19.97,19.98,48800.0
2010-12-29 09:30:00,20.0,20.17,19.99,20.15,33000.0,20.0,20.17,19.99,20.15,33000.0
2010-12-29 10:00:00,20.15,20.15,20.1,20.1,17200.0,20.15,20.15,20.1,20.1,17200.0
2010-12-29 10:30:00,20.11,20.14,20.08,20.09,36400.0,20.11,20.14,20.08,20.09,36400.0
2010-12-29 11:00:00,20.1,20.13,20.07,20.11,26800.0,20.1,20.13,20.07,20.11,26800.0
2010-12-29 11:30:00,20.11,20.11,20.09,20.09,5000.0,20.11,20.11,20.09,20.09,5000.0
2010-12-29 12:00:00,20.1,20.15,20.1,20.13,9000.0,20.1,20.15,20.1,20.13,9000.0
2010-12-29 12:30:00,20.13,20.13,20.11,20.12,8800.0,20.13,20.13,20.11,20.12,8800.0
2010-12-29 13:00:00,20.14,20.15,20.11,20.11,29600.0,20.14,20.15,20.11,20.11,29600.0
2010-12-29 13:30:00,20.1,20.1,20.09,20.09,2400.0,20.1,20.1,20.09,20.09,2400.0
2010-12-29 14:00:00,20.1,20.12,20.1,20.12,15400.0,20.1,20.12,20.1,20.12,15400.0
2010-12-29 14:30:00,20.13,20.13,20.11,20.11,10200.0,20.13,20.13,20.11,20.11,10200.0
2010-12-29 15:00:00,20.11,20.15,20.11,20.14,23600.0,20.11,20.15,20.11,20.14,23600.0
2010-12-29 15:30:00,20.14,20.14,20.08,20.08,33400.0,20.14,20.14,20.08,20.08,33400.0
2010-12-30 09:30:00,20.02,20.09,19.99,20.03,45600.0,20.02,20.09,19.99,20.03,45600.0
2010-12-30 10:00:00,20.03,20.11,20.03,20.11,21200.0,20.03,20.11,20.03,20.11,21200.0
2010-12-30 10:30:00,20.11,20.18,20.11,20.18,10600.0,20.11,20.18,20.11,20.18,10600.0
2010-12-30 11:00:00,20.18,20.23,20.18,20.22,18200.0,20.18,20.23,20.18,20.22,18200.0
2010-12-30 11:30:00,20.23,20.24,20.19,20.19,10600.0,20.23,20.24,20.19,20.19,10600.0
2010-12-30 12:00:00,20.21,20.24,20.21,20.23,6000.0,20.21,20.24,20.21,20.23,6000.0
2010-12-30 12:30:00,20.24,20.24,20.22,20.22,10800.0,20.24,20.24,20.22,20.22,10800.0
2010-12-30 13:00:00,20.23,20.24,20.19,20.23,7200.0,20.23,20.24,20.19,20.23,7200.0
2010-12-30 13:30:00,20.23,20.27,20.23,20.24,29200.0,20.23,20.27,20.23,20.24,29200.0
2010-12-30 14:00:00,20.24,20.24,20.18,20.18,11600.0,20.24,20.24,20.18,20.18,11600.0
2010-12-30 14:30:00,20.18,20.18,20.13,20.14,19400.0,20.18,20.18,20.13,20.14,19400.0
2010-12-30 15:00:00,20.14,20.16,20.11,20.16,24600.0,20.14,20.16,20.11,20.16,24600.0
2010-12-30 15:30:00,20.17,20.18,20.1,20.11,55400.0,20.17,20.18,20.1,20.11,55400.0
2010-12-31 09:30:00,20.05,20.15,19.97,20.09,19400.0,20.05,20.15,19.97,20.09,19400.0
2010-12-31 10:00:00,20.1,20.18,20.09,20.18,9200.0,20.1,20.18,20.09,20.18,9200.0
2010-12-31 10:30:00,20.17,20.22,20.16,20.22,8400.0,20.17,20.22,20.16,20.22,8400.0
2010-12-31 11:00:00,20.23,20.23,20.2,20.23,9200.0,20.23,20.23,20.2,20.23,9200.0
2010-12-31 11:30:00,20.22,20.28,20.22,20.25,23200.0,20.22,20.28,20.22,20.25,23200.0
2010-12-31 12:00:00,20.26,20.29,20.21,20.23,17800.0,20.26,20.29,20.21,20.23,17800.0
2010-12-31 12:30:00,20.24,20.25,20.23,20.23,18400.0,20.24,20.25,20.23,20.23,18400.0
2010-12-31 13:00:00,20.24,20.25,20.23,20.25,28200.0,20.24,20.25,20.23,20.25,28200.0
2010-12-31 13:30:00,20.24,20.26,20.24,20.24,23200.0,20.24,20.26,20.24,20.24,23200.0
2010-12-31 14:00:00,20.25,20.27,20.24,20.24,23800.0,20.25,20.27,20.24,20.24,23800.0
2010-12-31 14:30:00,20.25,20.27,20.24,20.26,22800.0,20.25,20.27,20.24,20.26,22800.0
2010-12-31 15:00:00,20.25,20.26,20.19,20.19,27600.0,20.25,20.26,20.19,20.19,27600.0
2010-12-31 15:30:00,20.19,20.19,19.97,19.97,171400.0,20.19,20.19,19.97,19.97,171400.0
2011-01-03 09:30:00,20.08,20.41,20.06,20.36,75000.0,20.08,20.41,20.06,20.36,75000.0
2011-01-03 10:00:00,20.36,20.61,20.36,20.56,60200.0,20.36,20.61,20.36,20.56,60200.0
2011-01-03 10:30:00,20.55,20.62,20.54,20.6,18800.0,20.55,20.62,20.54,20.6,18800.0
2011-01-03 11:00:00,20.59,20.61,20.58,20.6,27600.0,20.59,20.61,20.58,20.6,27600.0
2011-01-03 11:30:00,20.59,20.6,20.56,20.58,26200.0,20.59,20.6,20.56,20.58,26200.0
2011-01-03 12:00:00,20.57,20.58,20.46,20.48,39200.0,20.57,20.58,20.46,20.48,39200.0
2011-01-03 12:30:00,20.47,20.51,20.44,20.48,37600.0,20.47,20.51,20.44,20.48,37600.0
2011-01-03 13:00:00,20.47,20.48,20.4,20.41,15600.0,20.47,20.48,20.4,20.41,15600.0
2011-01-03 13:30:00,20.4,20.41,20.39,20.4,122400.0,20.4,20.41,20.39,20.4,122400.0
2011-01-03 14:00:00,20.4,20.47,20.4,20.4,42800.0,20.4,20.47,20.4,20.4,42800.0
2011-01-03 14:30:00,20.4,20.41,20.37,20.4,50800.0,20.4,20.41,20.37,20.4,50800.0
2011-01-03 15:00:00,20.4,20.4,20.29,20.3,74200.0,20.4,20.4,20.29,20.3,74200.0
2011-01-03 15:30:00,20.29,20.34,20.27,20.32,154200.0,20.29,20.34,20.27,20.32,154200.0
2011-01-04 09:30:00,20.33,20.33,20.11,20.15,47200.0,20.33,20.33,20.11,20.15,47200.0
2011-01-04 10:00:00,20.15,20.18,20.08,20.1,80600.0,20.15,20.18,20.08,20.1,80600.0
2011-01-04 10:30:00,20.1,20.1,19.96,19.96,67000.0,20.1,20.1,19.96,19.96,67000.0
2011-01-04 11:00:00,19.97,20.01,19.85,19.86,49000.0,19.97,20.01,19.85,19.86,49000.0
2011-01-04 11:30:00,19.86,19.86,19.79,19.83,57000.0,19.86,19.86,19.79,19.83,57000.0
2011-01-04 12:00:00,19.83,19.86,19.78,19.8,59800.0,19.83,19.86,19.78,19.8,59800.0
2011-01-04 12:30:00,19.79,19.81,19.7,19.75,58800.0,19.79,19.81,19.7,19.75,58800.0
2011-01-04 13:00:00,19.77,19.89,19.75,19.86,28400.0,19.77,19.89,19.75,19.86,28400.0
2011-01-04 13:30:00,19.87,19.9,19.85,19.89,39600.0,19.87,19.9,19.85,19.89,39600.0
2011-01-04 14:00:00,19.9,20.0,19.88,19.99,47800.0,19.9,20.0,19.88,19.99,47800.0
2011-01-04 14:30:00,19.98,20.0,19.92,19.95,87600.0,19.98,20.0,19.92,19.95,87600.0
2011-01-04 15:00:00,19.94,20.04,19.94,20.0,108600.0,19.94,20.04,19.94,20.0,108600.0
2011-01-04 15:30:00,20.0,20.04,20.0,20.0,121400.0,20.0,20.04,20.0,20.0,121400.0
2011-01-05 09:30:00,20.04,20.04,19.87,19.91,110200.0,20.04,20.04,19.87,19.91,110200.0
2011-01-05 10:00:00,19.89,20.12,19.89,20.08,74600.0,19.89,20.12,19.89,20.08,74600.0
2011-01-05 10:30:00,20.08,20.09,20.05,20.08,64000.0,20.08,20.09,20.05,20.08,64000.0
2011-01-05 11:00:00,20.08,20.22,20.08,20.19,25400.0,20.08,20.22,20.08,20.19,25400.0
2011-01-05 11:30:00,20.19,20.24,20.14,20.14,34800.0,20.19,20.24,20.14,20.14,34800.0
2011-01-05 12:00:00,20.14,20.2,20.14,20.19,23200.0,20.14,20.2,20.14,20.19,23200.0
2011-01-05 12:30:00,20.18,20.23,20.18,20.22,28600.0,20.18,20.23,20.18,20.22,28600.0
2011-01-05 13:00:00,20.22,20.23,20.15,20.18,16000.0,20.22,20.23,20.15,20.18,16000.0
2011-01-05 13:30:00,20.17,20.18,20.12,20.16,17200.0,20.17,20.18,20.12,20.16,17200.0
2011-01-05 14:00:00,20.17,20.17,20.09,20.09,17800.0,20.17,20.17,20.09,20.09,17800.0
2011-01-05 14:30:00,20.1,20.11,20.07,20.08,20400.0,20.1,20.11,20.07,20.08,20400.0
2011-01-05 15:00:00,20.09,20.17,20.09,20.14,27200.0,20.09,20.17,20.09,20.14,27200.0
2011-01-05 15:30:00,20.15,20.15,20.11,20.11,52000.0,20.15,20.15,20.11,20.11,52000.0
2011-01-06 09:30:00,20.09,20.16,20.03,20.13,25600.0,20.09,20.16,20.03,20.13,25600.0
2011-01-06 10:00:00,20.14,20.25,20.13,20.24,64000.0,20.14,20.25,20.13,20.24,64000.0
2011-01-06 10:30:00,20.24,20.31,20.19,20.2,425600.0,20.24,20.31,20.19,20.2,425600.0
2011-01-06 11:00:00,20.18,20.2,20.11,20.18,42600.0,20.18,20.2,20.11,20.18,42600.0
2011-01-06 11:30:00,20.17,20.22,20.15,20.19,15200.0,20.17,20.22,20.15,20.19,15200.0
2011-01-06 12:00:00,20.2,20.21,20.17,20.2,14800.0,20.2,20.21,20.17,20.2,14800.0
2011-01-06 12:30:00,20.2,20.23,20.18,20.21,21800.0,20.2,20.23,20.18,20.21,21800.0
2011-01-06 13:00:00,20.2,20.21,20.16,20.21,21200.0,20.2,20.21,20.16,20.21,21200.0
2011-01-06 13:30:00,20.2,20.2,20.16,20.18,28800.0,20.2,20.2,20.16,20.18,28800.0
2011-01-06 14:00:00,20.19,20.2,20.14,20.16,27800.0,20.19,20.2,20.14,20.16,27800.0
2011-01-06 14:30:00,20.16,20.17,20.08,20.11,41800.0,20.16,20.17,20.08,20.11,41800.0
2011-01-06 15:00:00,20.12,20.15,20.11,20.13,41200.0,20.12,20.15,20.11,20.13,41200.0
2011-01-06 15:30:00,20.14,20.15,20.08,20.09,119400.0,20.14,20.15,20.08,20.09,119400.0
2011-01-07 09:30:00,20.09,20.18,20.06,20.07,41000.0,20.09,20.18,20.06,20.07,41000.0
2011-01-07 10:00:00,20.07,20.13,20.06,20.08,20600.0,20.07,20.13,20.06,20.08,20600.0
2011-01-07 10:30:00,20.1,20.14,20.06,20.07,58000.0,20.1,20.14,20.06,20.07,58000.0
2011-01-07 11:00:00,20.06,20.09,20.01,20.01,104000.0,20.06,20.09,20.01,20.01,104000.0
2011-01-07 11:30:00,20.0,20.05,19.96,20.02,44400.0,20.0,20.05,19.96,20.02,44400.0
2011-01-07 12:00:00,20.03,20.04,19.88,19.88,22200.0,20.03,20.04,19.88,19.88,22200.0
2011-01-07 12:30:00,19.88,19.91,19.77,19.89,62400.0,19.88,19.91,19.77,19.89,62400.0
2011-01-07 13:00:00,19.89,19.92,19.85,19.89,9000.0,19.89,19.92,19.85,19.89,9000.0
2011-01-07 13:30:00,19.89,19.93,19.86,19.89,11400.0,19.89,19.93,19.86,19.89,11400.0
2011-01-07 14:00:00,19.9,20.0,19.9,20.0,24400.0,19.9,20.0,19.9,20.0,24400.0
2011-01-07 14:30:00,20.0,20.06,20.0,20.04,27400.0,20.0,20.06,20.0,20.04,27400.0
2011-01-07 15:00:00,20.03,20.09,20.02,20.07,26200.0,20.03,20.09,20.02,20.07,26200.0
2011-01-07 15:30:00,20.06,20.12,20.03,20.04,63000.0,20.06,20.12,20.03,20.04,63000.0
2011-01-10 09:30:00,19.9,20.13,19.9,19.97,60000.0,19.9,20.13,19.9,19.97,60000.0
2011-01-10 10:00:00,19.96,20.11,19.89,20.09,54200.0,19.96,20.11,19.89,20.09,54200.0
2011-01-10 10:30:00,20.13,20.13,19.93,19.95,33400.0,20.13,20.13,19.93,19.95,33400.0
2011-01-10 11:00:00,19.96,20.14,19.96,20.13,47400.0,19.96,20.14,19.96,20.13,47400.0
2011-01-10 11:30:00,20.13,20.27,20.13,20.25,41400.0,20.13,20.27,20.13,20.25,41400.0
2011-01-10 12:00:00,20.25,20.26,20.16,20.23,42600.0,20.25,20.26,20.16,20.23,42600.0
2011-01-10 12:30:00,20.22,20.28,20.2,20.27,83000.0,20.22,20.28,20.2,20.27,83000.0
2011-01-10 13:00:00,20.26,20.32,20.23,20.32,84400.0,20.26,20.32,20.23,20.32,84400.0
2011-01-10 13:30:00,20.31,20.34,20.28,20.3,61400.0,20.31,20.34,20.28,20.3,61400.0
2011-01-10 14:00:00,20.3,20.35,20.28,20.35,53000.0,20.3,20.35,20.28,20.35,53000.0
2011-01-10 14:30:00,20.35,20.42,20.35,20.41,41200.0,20.35,20.42,20.35,20.41,41200.0
2011-01-10 15:00:00,20.41,20.45,20.38,20.43,118800.0,20.41,20.45,20.38,20.43,118800.0
2011-01-10 15:30:00,20.43,20.44,20.33,20.36,117800.0,20.43,20.44,20.33,20.36,117800.0
2011-01-11 09:30:00,20.42,20.49,20.21,20.32,54200.0,20.42,20.49,20.21,20.32,54200.0
2011-01-11 10:00:00,20.31,20.39,20.25,20.36,68600.0,20.31,20.39,20.25,20.36,68600.0
2011-01-11 10:30:00,20.37,20.41,20.35,20.39,71400.0,20.37,20.41,20.35,20.39,71400.0
2011-01-11 11:00:00,20.4,20.47,20.4,20.43,31400.0,20.4,20.47,20.4,20.43,31400.0
2011-01-11 11:30:00,20.45,20.5,20.45,20.5,27800.0,20.45,20.5,20.45,20.5,27800.0
2011-01-11 12:00:00,20.49,20.5,20.47,20.5,21600.0,20.49,20.5,20.47,20.5,21600.0
2011-01-11 12:30:00,20.5,20.5,20.48,20.5,22200.0,20.5,20.5,20.48,20.5,22200.0
2011-01-11 13:00:00,20.5,20.56,20.46,20.56,132800.0,20.5,20.56,20.46,20.56,132800.0
2011-01-11 13:30:00,20.56,20.57,20.5,20.5,40400.0,20.56,20.57,20.5,20.5,40400.0
2011-01-11 14:00:00,20.49,20.57,20.45,20.57,72800.0,20.49,20.57,20.45,20.57,72800.0
2011-01-11 14:30:00,20.57,20.57,20.49,20.52,37600.0,20.57,20.57,20.49,20.52,37600.0
2011-01-11 15:00:00,20.52,20.53,20.43,20.47,118400.0,20.52,20.53,20.43,20.47,118400.0
2011-01-11 15:30:00,20.46,20.53,20.43,20.52,156400.0,20.46,20.53,20.43,20.52,156400.0
2011-01-12 09:30:00,20.52,20.61,20.4,20.59,76600.0,20.52,20.61,20.4,20.59,76600.0
2011-01-12 10:00:00,20.58,20.61,20.57,20.59,48800.0,20.58,20.61,20.57,20.59,48800.0
2011-01-12 10:30:00,20.58,20.58,20.5,20.52,64400.0,20.58,20.58,20.5,20.52,64400.0
2011-01-12 11:00:00,20.53,20.59,20.52,20.56,44000.0,20.53,20.59,20.52,20.56,44000.0
2011-01-12 11:30:00,20.56,20.58,20.47,20.48,55000.0,20.56,20.58,20.47,20.48,55000.0
2011-01-12 12:00:00,20.46,20.55,20.45,20.55,29400.0,20.46,20.55,20.45,20.55,29400.0
2011-01-12 12:30:00,20.55,20.56,20.52,20.55,29000.0,20.55,20.56,20.52,20.55,29000.0
2011-01-12 13:00:00,20.55,20.61,20.55,20.61,77400.0,20.55,20.61,20.55,20.61,77400.0
2011-01-12 13:30:00,20.61,20.68,20.6,20.68,22400.0,20.61,20.68,20.6,20.68,22400.0
2011-01-12 14:00:00,20.68,20.7,20.6,20.7,54400.0,20.68,20.7,20.6,20.7,54400.0
2011-01-12 14:30:00,20.68,20.7,20.65,20.65,34600.0,20.68,20.7,20.65,20.65,34600.0
2011-01-12 15:00:00,20.66,20.66,20.6,20.6,96400.0,20.66,20.66,20.6,20.6,96400.0
2011-01-12 15:30:00,20.6,20.68,20.6,20.68,84000.0,20.6,20.68,20.6,20.68,84000.0
2011-01-13 09:30:00,20.63,20.68,20.54,20.68,31600.0,20.63,20.68,20.54,20.68,31600.0
2011-01-13 10:00:00,20.68,20.7,20.59,20.64,42400.0,20.68,20.7,20.59,20.64,42400.0
2011-01-13 10:30:00,20.64,20.73,20.6,20.72,105200.0,20.64,20.73,20.6,20.72,105200.0
2011-01-13 11:00:00,20.72,20.73,20.64,20.65,39400.0,20.72,20.73,20.64,20.65,39400.0
2011-01-13 11:30:00,20.64,20.68,20.63,20.64,30400.0,20.64,20.68,20.63,20.64,30400.0
2011-01-13 12:00:00,20.64,20.7,20.64,20.67,12800.0,20.64,20.7,20.64,20.67,12800.0
2011-01-13 12:30:00,20.67,20.67,20.63,20.67,8000.0,20.67,20.67,20.63,20.67,8000.0
2011-01-13 13:00:00,20.66,20.68,20.61,20.65,19800.0,20.66,20.68,20.61,20.65,19800.0
2011-01-13 13:30:00,20.65,20.67,20.64,20.67,15000.0,20.65,20.67,20.64,20.67,15000.0
2011-01-13 14:00:00,20.66,20.72,20.65,20.72,56200.0,20.66,20.72,20.65,20.72,56200.0
2011-01-13 14:30:00,20.71,20.74,20.71,20.73,40800.0,20.71,20.74,20.71,20.73,40800.0
2011-01-13 15:00:00,20.73,20.75,20.68,20.68,57400.0,20.73,20.75,20.68,20.68,57400.0
2011-01-13 15:30:00,20.68,20.7,20.65,20.7,65800.0,20.68,20.7,20.65,20.7,65800.0
2011-01-14 09:30:00,20.67,21.22,20.67,21.21,186600.0,20.67,21.22,20.67,21.21,186600.0
2011-01-14 10:00:00,21.2,21.32,21.08,21.08,200400.0,21.2,21.32,21.08,21.08,200400.0
2011-01-14 10:30:00,21.07,21.28,21.04,21.27,109200.0,21.07,21.28,21.04,21.27,109200.0
2011-01-14 11:00:00,21.27,21.4,21.15,21.15,72000.0,21.27,21.4,21.15,21.15,72000.0
2011-01-14 11:30:00,21.15,21.22,21.07,21.22,76400.0,21.15,21.22,21.07,21.22,76400.0
2011-01-14 12:00:00,21.22,21.35,21.18,21.35,71400.0,21.22,21.35,21.18,21.35,71400.0
2011-01-14 12:30:00,21.35,21.42,21.35,21.42,78200.0,21.35,21.42,21.35,21.42,78200.0
2011-01-14 13:00:00,21.42,21.42,21.36,21.4,100200.0,21.42,21.42,21.36,21.4,100200.0
2011-01-14 13:30:00,21.4,21.5,21.39,21.48,116600.0,21.4,21.5,21.39,21.48,116600.0
2011-01-14 14:00:00,21.47,21.5,21.47,21.49,126000.0,21.47,21.5,21.47,21.49,126000.0
2011-01-14 14:30:00,21.48,21.65,21.43,21.54,387400.0,21.48,21.65,21.43,21.54,387400.0
2011-01-14 15:00:00,21.54,21.71,21.53,21.67,193800.0,21.54,21.71,21.53,21.67,193800.0
2011-01-14 15:30:00,21.68,21.78,21.65,21.68,340000.0,21.68,21.78,21.65,21.68,340000.0
2011-01-18 09:30:00,21.65,22.5,21.65,22.24,588800.0,21.65,22.5,21.65,22.24,588800.0
2011-01-18 10:00:00,22.26,22.27,22.09,22.1,332800.0,22.26,22.27,22.09,22.1,332800.0
2011-01-18 10:30:00,22.09,22.1,21.98,22.02,261400.0,22.09,22.1,21.98,22.02,261400.0
2011-01-18 11:00:00,22.0,22.19,21.96,22.16,227000.0,22.0,22.19,21.96,22.16,227000.0
2011-01-18 11:30:00,22.16,22.18,22.06,22.07,225800.0,22.16,22.18,22.06,22.07,225800.0
2011-01-18 12:00:00,22.07,22.09,21.87,21.87,136400.0,22.07,22.09,21.87,21.87,136400.0
2011-01-18 12:30:00,21.86,21.93,21.84,21.9,255400.0,21.86,21.93,21.84,21.9,255400.0
2011-01-18 13:00:00,21.9,21.98,21.9,21.97,169600.0,21.9,21.98,21.9,21.97,169600.0
2011-01-18 13:30:00,21.96,22.14,21.96,22.06,200200.0,21.96,22.14,21.96,22.06,200200.0
2011-01-18 14:00:00,22.07,22.48,22.04,22.47,218600.0,22.07,22.48,22.04,22.47,218600.0
2011-01-18 14:30:00,22.47,22.92,22.47,22.84,640000.0,22.47,22.92,22.47,22.84,640000.0
2011-01-18 15:00:00,22.84,22.85,22.65,22.68,531400.0,22.84,22.85,22.65,22.68,531400.0
2011-01-18 15:30:00,22.68,22.74,22.58,22.74,715600.0,22.68,22.74,22.58,22.74,715600.0
2011-01-19 09:30:00,22.63,22.82,22.35,22.42,167200.0,22.63,22.82,22.35,22.42,167200.0
2011-01-19 10:00:00,22.41,22.42,22.2,22.24,112400.0,22.41,22.42,22.2,22.24,112400.0
2011-01-19 10:30:00,22.24,22.32,22.08,22.3,205600.0,22.24,22.32,22.08,22.3,205600.0
2011-01-19 11:00:00,22.3,22.45,22.29,22.43,134200.0,22.3,22.45,22.29,22.43,134200.0
2011-01-19 11:30:00,22.44,22.44,22.34,22.34,110000.0,22.44,22.44,22.34,22.34,110000.0
2011-01-19 12:00:00,22.34,22.34,22.21,22.24,39800.0,22.34,22.34,22.21,22.24,39800.0
2011-01-19 12:30:00,22.25,22.26,22.11,22.19,65800.0,22.25,22.26,22.11,22.19,65800.0
2011-01-19 13:00:00,22.2,22.3,22.18,22.28,62400.0,22.2,22.3,22.18,22.28,62400.0
2011-01-19 13:30:00,22.29,22.31,22.22,22.27,56000.0,22.29,22.31,22.22,22.27,56000.0
2011-01-19 14:00:00,22.25,22.27,22.21,22.23,76600.0,22.25,22.27,22.21,22.23,76600.0
2011-01-19 14:30:00,22.24,22.26,22.11,22.14,72600.0,22.24,22.26,22.11,22.14,72600.0
2011-01-19 15:00:00,22.14,22.18,22.08,22.16,124000.0,22.14,22.18,22.08,22.16,124000.0
2011-01-19 15:30:00,22.15,22.31,22.09,22.3,342800.0,22.15,22.31,22.09,22.3,342800.0
2011-01-20 09:30:00,22.13,22.25,21.75,21.98,147200.0,22.13,22.25,21.75,21.98,147200.0
2011-01-20 10:00:00,21.99,22.04,21.62,21.63,130000.0,21.99,22.04,21.62,21.63,130000.0
2011-01-20 10:30:00,21.62,21.63,21.21,21.27,326000.0,21.62,21.63,21.21,21.27,326000.0
2011-01-20 11:00:00,21.23,21.38,21.05,21.07,120000.0,21.23,21.38,21.05,21.07,120000.0
2011-01-20 11:30:00,21.08,21.17,20.95,21.14,232200.0,21.08,21.17,20.95,21.14,232200.0
2011-01-20 12:00:00,21.15,21.2,21.04,21.15,128400.0,21.15,21.2,21.04,21.15,128400.0
2011-01-20 12:30:00,21.14,21.18,21.07,21.17,104600.0,21.14,21.18,21.07,21.17,104600.0
2011-01-20 13:00:00,21.16,21.16,21.02,21.07,113600.0,21.16,21.16,21.02,21.07,113600.0
2011-01-20 13:30:00,21.06,21.12,21.06,21.11,60400.0,21.06,21.12,21.06,21.11,60400.0
2011-01-20 14:00:00,21.13,21.21,21.11,21.2,73400.0,21.13,21.21,21.11,21.2,73400.0
2011-01-20 14:30:00,21.2,21.3,21.2,21.21,146000.0,21.2,21.3,21.2,21.21,146000.0
2011-01-20 15:00:00,21.22,21.22,21.11,21.13,178600.0,21.22,21.22,21.11,21.13,178600.0
2011-01-20 15:30:00,21.13,21.13,20.98,21.0,598600.0,21.13,21.13,20.98,21.0,598600.0
2011-01-21 09:30:00,21.25,21.5,21.09,21.48,166000.0,21.25,21.5,21.09,21.48,166000.0
2011-01-21 10:00:00,21.47,21.48,21.19,21.24,65000.0,21.47,21.48,21.19,21.24,65000.0
2011-01-21 10:30:00,21.23,21.28,21.17,21.25,75200.0,21.23,21.28,21.17,21.25,75200.0
2011-01-21 11:00:00,21.25,21.32,21.11,21.2,98000.0,21.25,21.32,21.11,21.2,98000.0
2011-01-21 11:30:00,21.22,21.23,21.1,21.2,68400.0,21.22,21.23,21.1,21.2,68400.0
2011-01-21 12:00:00,21.18,21.19,21.14,21.16,113400.0,21.18,21.19,21.14,21.16,113400.0
2011-01-21 12:30:00,21.15,21.17,21.07,21.13,54200.0,21.15,21.17,21.07,21.13,54200.0
2011-01-21 13:00:00,21.12,21.18,21.11,21.13,61200.0,21.12,21.18,21.11,21.13,61200.0
2011-01-21 13:30:00,21.13,21.16,21.05,21.09,34400.0,21.13,21.16,21.05,21.09,34400.0
2011-01-21 14:00:00,21.1,21.12,21.08,21.11,50800.0,21.1,21.12,21.08,21.11,50800.0
2011-01-21 14:30:00,21.11,21.17,21.11,21.11,53400.0,21.11,21.17,21.11,21.11,53400.0
2011-01-21 15:00:00,21.13,21.16,21.09,21.11,99600.0,21.13,21.16,21.09,21.11,99600.0
2011-01-21 15:30:00,21.11,21.15,21.08,21.11,347000.0,21.11,21.15,21.08,21.11,347000.0
2011-01-24 09:30:00,21.07,21.32,21.07,21.12,84000.0,21.07,21.32,21.07,21.12,84000.0
2011-01-24 10:00:00,21.13,21.25,21.12,21.25,120000.0,21.13,21.25,21.12,21.25,120000.0
2011-01-24 10:30:00,21.26,21.35,21.25,21.33,66000.0,21.26,21.35,21.25,21.33,66000.0
2011-01-24 11:00:00,21.32,21.46,21.29,21.46,39400.0,21.32,21.46,21.29,21.46,39400.0
2011-01-24 11:30:00,21.45,21.5,21.43,21.45,24200.0,21.45,21.5,21.43,21.45,24200.0
2011-01-24 12:00:00,21.46,21.56,21.46,21.5,30200.0,21.46,21.56,21.46,21.5,30200.0
2011-01-24 12:30:00,21.5,21.5,21.42,21.42,29800.0,21.5,21.5,21.42,21.42,29800.0
2011-01-24 13:00:00,21.41,21.44,21.4,21.42,29400.0,21.41,21.44,21.4,21.42,29400.0
2011-01-24 13:30:00,21.42,21.43,21.33,21.34,31200.0,21.42,21.43,21.33,21.34,31200.0
2011-01-24 14:00:00,21.35,21.41,21.34,21.41,52800.0,21.35,21.41,21.34,21.41,52800.0
2011-01-24 14:30:00,21.41,21.43,21.38,21.4,91200.0,21.41,21.43,21.38,21.4,91200.0
2011-01-24 15:00:00,21.4,21.41,21.38,21.39,125800.0,21.4,21.41,21.38,21.39,125800.0
2011-01-24 15:30:00,21.39,21.42,21.37,21.37,152800.0,21.39,21.42,21.37,21.37,152800.0
2011-01-25 09:30:00,21.29,21.29,21.16,21.25,23000.0,21.29,21.29,21.16,21.25,23000.0
2011-01-25 10:00:00,21.27,21.3,21.18,21.22,19200.0,21.27,21.3,21.18,21.22,19200.0
2011-01-25 10:30:00,21.24,21.29,21.17,21.26,54000.0,21.24,21.29,21.17,21.26,54000.0
2011-01-25 11:00:00,21.25,21.27,21.2,21.24,60400.0,21.25,21.27,21.2,21.24,60400.0
2011-01-25 11:30:00,21.22,21.28,21.2,21.26,27200.0,21.22,21.28,21.2,21.26,27200.0
2011-01-25 12:00:00,21.27,21.33,21.26,21.32,39400.0,21.27,21.33,21.26,21.32,39400.0
2011-01-25 12:30:00,21.31,21.34,21.27,21.29,16400.0,21.31,21.34,21.27,21.29,16400.0
2011-01-25 13:00:00,21.3,21.32,21.27,21.28,20800.0,21.3,21.32,21.27,21.28,20800.0
2011-01-25 13:30:00,21.28,21.36,21.28,21.3,24800.0,21.28,21.36,21.28,21.3,24800.0
2011-01-25 14:00:00,21.3,21.32,21.28,21.29,71000.0,21.3,21.32,21.28,21.29,71000.0
2011-01-25 14:30:00,21.28,21.42,21.28,21.41,115000.0,21.28,21.42,21.28,21.41,115000.0
2011-01-25 15:00:00,21.41,21.55,21.4,21.53,71000.0,21.41,21.55,21.4,21.53,71000.0
2011-01-25 15:30:00,21.53,21.61,21.48,21.6,113600.0,21.53,21.61,21.48,21.6,113600.0
2011-01-26 09:30:00,21.8,22.34,21.8,22.01,227800.0,21.8,22.34,21.8,22.01,227800.0
2011-01-26 10:00:00,22.02,22.43,22.0,22.4,203400.0,22.02,22.43,22.0,22.4,203400.0
2011-01-26 10:30:00,22.39,22.46,22.27,22.28,133200.0,22.39,22.46,22.27,22.28,133200.0
2011-01-26 11:00:00,22.3,22.3,22.1,22.1,54800.0,22.3,22.3,22.1,22.1,54800.0
2011-01-26 11:30:00,22.09,22.25,22.07,22.23,42000.0,22.09,22.25,22.07,22.23,42000.0
2011-01-26 12:00:00,22.22,22.25,22.14,22.14,27800.0,22.22,22.25,22.14,22.14,27800.0
2011-01-26 12:30:00,22.15,22.24,22.1,22.24,39400.0,22.15,22.24,22.1,22.24,39400.0
2011-01-26 13:00:00,22.23,22.23,22.15,22.16,56600.0,22.23,22.23,22.15,22.16,56600.0
2011-01-26 13:30:00,22.17,22.22,22.17,22.21,61800.0,22.17,22.22,22.17,22.21,61800.0
2011-01-26 14:00:00,22.21,22.27,22.16,22.19,93600.0,22.21,22.27,22.16,22.19,93600.0
2011-01-26 14:30:00,22.2,22.25,22.17,22.23,83800.0,22.2,22.25,22.17,22.23,83800.0
2011-01-26 15:00:00,22.22,22.25,22.17,22.19,76200.0,22.22,22.25,22.17,22.19,76200.0
2011-01-26 15:30:00,22.2,22.2,22.11,22.17,129600.0,22.2,22.2,22.11,22.17,129600.0
2011-01-27 09:30:00,22.25,22.43,22.14,22.43,111600.0,22.25,22.43,22.14,22.43,111600.0
2011-01-27 10:00:00,22.43,22.49,22.27,22.42,265800.0,22.43,22.49,22.27,22.42,265800.0
2011-01-27 10:30:00,22.42,22.5,22.33,22.47,100000.0,22.42,22.5,22.33,22.47,100000.0
2011-01-27 11:00:00,22.45,22.46,22.29,22.36,93800.0,22.45,22.46,22.29,22.36,93800.0
2011-01-27 11:30:00,22.36,22.49,22.33,22.49,67800.0,22.36,22.49,22.33,22.49,67800.0
2011-01-27 12:00:00,22.48,22.5,22.38,22.47,72400.0,22.48,22.5,22.38,22.47,72400.0
2011-01-27 12:30:00,22.47,22.51,22.41,22.51,61400.0,22.47,22.51,22.41,22.51,61400.0
2011-01-27 13:00:00,22.52,22.52,22.48,22.48,51800.0,22.52,22.52,22.48,22.48,51800.0
2011-01-27 13:30:00,22.49,22.49,22.4,22.45,29000.0,22.49,22.49,22.4,22.45,29000.0
2011-01-27 14:00:00,22.46,22.48,22.39,22.4,37400.0,22.46,22.48,22.39,22.4,37400.0
2011-01-27 14:30:00,22.38,22.52,22.37,22.52,72200.0,22.38,22.52,22.37,22.52,72200.0
2011-01-27 15:00:00,22.51,22.52,22.42,22.45,109800.0,22.51,22.52,22.42,22.45,109800.0
2011-01-27 15:30:00,22.45,22.48,22.41,22.48,451400.0,22.45,22.48,22.41,22.48,451400.0
2011-01-28 09:30:00,22.45,22.54,22.43,22.46,133400.0,22.45,22.54,22.43,22.46,133400.0
2011-01-28 10:00:00,22.48,22.58,22.29,22.3,115600.0,22.48,22.58,22.29,22.3,115600.0
2011-01-28 10:30:00,22.28,22.28,22.12,22.27,80400.0,22.28,22.28,22.12,22.27,80400.0
2011-01-28 11:00:00,22.25,22.32,22.24,22.24,87600.0,22.25,22.32,22.24,22.24,87600.0
2011-01-28 11:30:00,22.24,22.24,21.96,22.0,67600.0,22.24,22.24,21.96,22.0,67600.0
2011-01-28 12:00:00,22.0,22.13,21.93,22.06,110800.0,22.0,22.13,21.93,22.06,110800.0
2011-01-28 12:30:00,22.04,22.17,22.04,22.09,35800.0,22.04,22.17,22.04,22.09,35800.0
2011-01-28 13:00:00,22.1,22.1,22.0,22.05,71000.0,22.1,22.1,22.0,22.05,71000.0
2011-01-28 13:30:00,22.05,22.08,21.98,22.08,50000.0,22.05,22.08,21.98,22.08,50000.0
2011-01-28 14:00:00,22.1,22.13,22.02,22.11,57200.0,22.1,22.13,22.02,22.11,57200.0
2011-01-28 14:30:00,22.11,22.16,22.09,22.14,64400.0,22.11,22.16,22.09,22.14,64400.0
2011-01-28 15:00:00,22.12,22.13,22.03,22.08,107800.0,22.12,22.13,22.03,22.08,107800.0
2011-01-28 15:30:00,22.08,22.18,22.07,22.15,275600.0,22.08,22.18,22.07,22.15,275600.0
2011-01-31 09:30:00,22.2,23.0,22.18,22.83,348400.0,22.2,23.0,22.18,22.83,348400.0
2011-01-31 10:00:00,22.84,23.14,22.8,23.08,333000.0,22.84,23.14,22.8,23.08,333000.0
2011-01-31 10:30:00,23.06,23.35,23.06,23.14,198400.0,23.06,23.35,23.06,23.14,198400.0
2011-01-31 11:00:00,23.14,23.35,23.14,23.18,253800.0,23.14,23.35,23.14,23.18,253800.0
2011-01-31 11:30:00,23.15,23.15,22.98,23.04,55200.0,23.15,23.15,22.98,23.04,55200.0
2011-01-31 12:00:00,23.04,23.18,23.04,23.18,74200.0,23.04,23.18,23.04,23.18,74200.0
2011-01-31 12:30:00,23.18,23.18,23.03,23.09,82600.0,23.18,23.18,23.03,23.09,82600.0
2011-01-31 13:00:00,23.08,23.18,23.08,23.13,96200.0,23.08,23.18,23.08,23.13,96200.0
2011-01-31 13:30:00,23.13,23.34,23.11,23.31,168000.0,23.13,23.34,23.11,23.31,168000.0
2011-01-31 14:00:00,23.32,23.57,23.31,23.45,259400.0,23.32,23.57,23.31,23.45,259400.0
2011-01-31 14:30:00,23.44,23.45,23.27,23.3,147600.0,23.44,23.45,23.27,23.3,147600.0
2011-01-31 15:00:00,23.28,23.33,23.13,23.13,228400.0,23.28,23.33,23.13,23.13,228400.0
2011-01-31 15:30:00,23.14,23.16,23.03,23.04,416200.0,23.14,23.16,23.03,23.04,416200.0
2011-02-01 09:30:00,23.1,23.27,23.07,23.27,101600.0,23.1,23.27,23.07,23.27,101600.0
2011-02-01 10:00:00,23.25,23.28,23.11,23.2,57400.0,23.25,23.28,23.11,23.2,57400.0
2011-02-01 10:30:00,23.21,23.32,23.15,23.28,72200.0,23.21,23.32,23.15,23.28,72200.0
2011-02-01 11:00:00,23.29,23.32,23.18,23.25,38600.0,23.29,23.32,23.18,23.25,38600.0
2011-02-01 11:30:00,23.28,23.4,23.28,23.34,38400.0,23.28,23.4,23.28,23.34,38400.0
2011-02-01 12:00:00,23.34,23.43,23.31,23.43,32600.0,23.34,23.43,23.31,23.43,32600.0
2011-02-01 12:30:00,23.43,23.44,23.33,23.44,50000.0,23.43,23.44,23.33,23.44,50000.0
2011-02-01 13:00:00,23.44,23.46,23.31,23.35,38200.0,23.44,23.46,23.31,23.35,38200.0
2011-02-01 13:30:00,23.35,23.36,23.28,23.28,23600.0,23.35,23.36,23.28,23.28,23600.0
2011-02-01 14:00:00,23.3,23.32,23.26,23.28,40600.0,23.3,23.32,23.26,23.28,40600.0
2011-02-01 14:30:00,23.3,23.34,23.25,23.32,53600.0,23.3,23.34,23.25,23.32,53600.0
2011-02-01 15:00:00,23.32,23.4,23.29,23.39,87400.0,23.32,23.4,23.29,23.39,87400.0
2011-02-01 15:30:00,23.39,23.4,23.23,23.24,295200.0,23.39,23.4,23.23,23.24,295200.0
2011-02-02 09:30:00,23.16,23.23,22.93,23.18,131200.0,23.16,23.23,22.93,23.18,131200.0
2011-02-02 10:00:00,23.18,23.4,23.07,23.39,79400.0,23.18,23.4,23.07,23.39,79400.0
2011-02-02 10:30:00,23.39,23.46,23.36,23.38,82800.0,23.39,23.46,23.36,23.38,82800.0
2011-02-02 11:00:00,23.37,23.4,23.31,23.34,76800.0,23.37,23.4,23.31,23.34,76800.0
2011-02-02 11:30:00,23.33,23.43,23.32,23.41,78800.0,23.33,23.43,23.32,23.41,78800.0
2011-02-02 12:00:00,23.4,23.4,23.22,23.23,46600.0,23.4,23.4,23.22,23.23,46600.0
2011-02-02 12:30:00,23.23,23.28,23.11,23.13,89400.0,23.23,23.28,23.11,23.13,89400.0
2011-02-02 13:00:00,23.15,23.28,23.13,23.27,60800.0,23.15,23.28,23.13,23.27,60800.0
2011-02-02 13:30:00,23.28,23.34,23.25,23.3,55600.0,23.28,23.34,23.25,23.3,55600.0
2011-02-02 14:00:00,23.3,23.36,23.28,23.34,43400.0,23.3,23.36,23.28,23.34,43400.0
2011-02-02 14:30:00,23.34,23.41,23.29,23.4,89200.0,23.34,23.41,23.29,23.4,89200.0
2011-02-02 15:00:00,23.4,23.43,23.29,23.3,93000.0,23.4,23.43,23.29,23.3,93000.0
2011-02-02 15:30:00,23.29,23.36,23.28,23.35,173000.0,23.29,23.36,23.28,23.35,173000.0
2011-02-03 09:30:00,23.28,23.44,22.59,23.15,146200.0,23.28,23.44,22.59,23.15,146200.0
2011-02-03 10:00:00,23.14,23.18,22.87,23.05,107400.0,23.14,23.18,22.87,23.05,107400.0
2011-02-03 10:30:00,23.05,23.17,23.02,23.07,141400.0,23.05,23.17,23.02,23.07,141400.0
2011-02-03 11:00:00,23.09,23.09,22.99,23.06,68000.0,23.09,23.09,22.99,23.06,68000.0
2011-02-03 11:30:00,23.06,23.11,23.05,23.1,81800.0,23.06,23.11,23.05,23.1,81800.0
2011-02-03 12:00:00,23.1,23.11,23.05,23.08,55800.0,23.1,23.11,23.05,23.08,55800.0
2011-02-03 12:30:00,23.08,23.08,23.05,23.07,45600.0,23.08,23.08,23.05,23.07,45600.0
2011-02-03 13:00:00,23.07,23.08,22.95,23.05,59200.0,23.07,23.08,22.95,23.05,59200.0
2011-02-03 13:30:00,23.05,23.05,22.99,23.0,73200.0,23.05,23.05,22.99,23.0,73200.0
2011-02-03 14:00:00,23.0,23.03,22.93,23.03,122000.0,23.0,23.03,22.93,23.03,122000.0
2011-02-03 14:30:00,23.02,23.05,22.93,22.96,144200.0,23.02,23.05,22.93,22.96,144200.0
2011-02-03 15:00:00,22.97,23.03,22.93,22.93,213600.0,22.97,23.03,22.93,22.93,213600.0
2011-02-03 15:30:00,22.93,22.99,22.79,22.92,636400.0,22.93,22.99,22.79,22.92,636400.0
2011-02-04 09:30:00,23.91,23.92,23.43,23.74,460600.0,23.91,23.92,23.43,23.74,460600.0
2011-02-04 10:00:00,23.75,23.83,23.53,23.53,685800.0,23.75,23.83,23.53,23.53,685800.0
2011-02-04 10:30:00,23.53,23.59,23.38,23.58,701600.0,23.53,23.59,23.38,23.58,701600.0
2011-02-04 11:00:00,23.58,23.6,23.44,23.49,173800.0,23.58,23.6,23.44,23.49,173800.0
2011-02-04 11:30:00,23.5,23.56,23.49,23.51,203600.0,23.5,23.56,23.49,23.51,203600.0
2011-02-04 12:00:00,23.52,23.6,23.48,23.57,235000.0,23.52,23.6,23.48,23.57,235000.0
2011-02-04 12:30:00,23.57,23.65,23.5,23.61,213600.0,23.57,23.65,23.5,23.61,213600.0
2011-02-04 13:00:00,23.62,23.71,23.56,23.59,117000.0,23.62,23.71,23.56,23.59,117000.0
2011-02-04 13:30:00,23.57,23.64,23.56,23.6,82800.0,23.57,23.64,23.56,23.6,82800.0
2011-02-04 14:00:00,23.6,23.6,23.57,23.59,69400.0,23.6,23.6,23.57,23.59,69400.0
2011-02-04 14:30:00,23.59,23.68,23.58,23.67,222800.0,23.59,23.68,23.58,23.67,222800.0
2011-02-04 15:00:00,23.68,23.72,23.64,23.66,161000.0,23.68,23.72,23.64,23.66,161000.0
2011-02-04 15:30:00,23.67,23.96,23.67,23.94,389400.0,23.67,23.96,23.67,23.94,389400.0
2011-02-07 09:30:00,23.95,24.0,23.75,23.95,139000.0,23.95,24.0,23.75,23.95,139000.0
2011-02-07 10:00:00,23.93,23.98,23.86,23.98,113000.0,23.93,23.98,23.86,23.98,113000.0
2011-02-07 10:30:00,23.98,24.0,23.9,23.99,91000.0,23.98,24.0,23.9,23.99,91000.0
2011-02-07 11:00:00,23.99,24.0,23.93,24.0,173000.0,23.99,24.0,23.93,24.0,173000.0
2011-02-07 11:30:00,24.0,24.13,23.99,24.11,161600.0,24.0,24.13,23.99,24.11,161600.0
2011-02-07 12:00:00,24.11,24.14,24.0,24.01,56200.0,24.11,24.14,24.0,24.01,56200.0
2011-02-07 12:30:00,24.01,24.03,23.99,24.0,74800.0,24.01,24.03,23.99,24.0,74800.0
2011-02-07 13:00:00,24.0,24.09,24.0,24.04,94600.0,24.0,24.09,24.0,24.04,94600.0
2011-02-07 13:30:00,24.05,24.07,23.97,24.07,25000.0,24.05,24.07,23.97,24.07,25000.0
2011-02-07 14:00:00,24.06,24.06,24.0,24.02,51000.0,24.06,24.06,24.0,24.02,51000.0
2011-02-07 14:30:00,24.01,24.06,23.98,24.01,128400.0,24.01,24.06,23.98,24.01,128400.0
2011-02-07 15:00:00,24.01,24.05,23.97,23.99,91800.0,24.01,24.05,23.97,23.99,91800.0
2011-02-07 15:30:00,23.99,24.05,23.99,24.03,178000.0,23.99,24.05,23.99,24.03,178000.0
2011-02-08 09:30:00,23.59,23.93,23.49,23.67,352600.0,23.59,23.93,23.49,23.67,352600.0
2011-02-08 10:00:00,23.68,23.71,23.51,23.59,87600.0,23.68,23.71,23.51,23.59,87600.0
2011-02-08 10:30:00,23.58,23.58,23.45,23.5,93400.0,23.58,23.58,23.45,23.5,93400.0
2011-02-08 11:00:00,23.52,23.53,23.43,23.5,58000.0,23.52,23.53,23.43,23.5,58000.0
2011-02-08 11:30:00,23.5,23.62,23.43,23.49,114800.0,23.5,23.62,23.43,23.49,114800.0
2011-02-08 12:00:00,23.49,23.56,23.47,23.55,51200.0,23.49,23.56,23.47,23.55,51200.0
2011-02-08 12:30:00,23.55,23.64,23.55,23.61,73400.0,23.55,23.64,23.55,23.61,73400.0
2011-02-08 13:00:00,23.6,23.61,23.55,23.55,44800.0,23.6,23.61,23.55,23.55,44800.0
2011-02-08 13:30:00,23.56,23.58,23.52,23.53,80200.0,23.56,23.58,23.52,23.53,80200.0
2011-02-08 14:00:00,23.53,23.58,23.48,23.58,191600.0,23.53,23.58,23.48,23.58,191600.0
2011-02-08 14:30:00,23.58,23.64,23.55,23.57,54400.0,23.58,23.64,23.55,23.57,54400.0
2011-02-08 15:00:00,23.57,23.6,23.55,23.57,50600.0,23.57,23.6,23.55,23.57,50600.0
2011-02-08 15:30:00,23.57,23.66,23.56,23.65,169200.0,23.57,23.66,23.56,23.65,169200.0
2011-02-09 09:30:00,23.5,23.51,23.43,23.49,128000.0,23.5,23.51,23.43,23.49,128000.0
2011-02-09 10:00:00,23.49,23.6,23.46,23.59,183800.0,23.49,23.6,23.46,23.59,183800.0
2011-02-09 10:30:00,23.58,23.69,23.57,23.67,44800.0,23.58,23.69,23.57,23.67,44800.0
2011-02-09 11:00:00,23.67,23.67,23.42,23.43,25600.0,23.67,23.67,23.42,23.43,25600.0
2011-02-09 11:30:00,23.46,23.52,23.45,23.5,50400.0,23.46,23.52,23.45,23.5,50400.0
2011-02-09 12:00:00,23.5,23.5,23.45,23.48,20800.0,23.5,23.5,23.45,23.48,20800.0
2011-02-09 12:30:00,23.49,23.5,23.47,23.47,34200.0,23.49,23.5,23.47,23.47,34200.0
2011-02-09 13:00:00,23.46,23.61,23.46,23.6,31800.0,23.46,23.61,23.46,23.6,31800.0
2011-02-09 13:30:00,23.58,23.64,23.55,23.57,35200.0,23.58,23.64,23.55,23.57,35200.0
2011-02-09 14:00:00,23.57,23.59,23.53,23.57,34800.0,23.57,23.59,23.53,23.57,34800.0
2011-02-09 14:30:00,23.57,23.6,23.5,23.53,38600.0,23.57,23.6,23.5,23.53,38600.0
2011-02-09 15:00:00,23.55,23.69,23.54,23.68,44400.0,23.55,23.69,23.54,23.68,44400.0
2011-02-09 15:30:00,23.68,23.7,23.61,23.68,143000.0,23.68,23.7,23.61,23.68,143000.0
2011-02-10 09:30:00,23.66,23.7,23.49,23.64,83200.0,23.66,23.7,23.49,23.64,83200.0
2011-02-10 10:00:00,23.65,23.75,23.63,23.74,227200.0,23.65,23.75,23.63,23.74,227200.0
2011-02-10 10:30:00,23.75,23.82,23.72,23.82,161400.0,23.75,23.82,23.72,23.82,161400.0
2011-02-10 11:00:00,23.81,23.83,23.74,23.83,43000.0,23.81,23.83,23.74,23.83,43000.0
2011-02-10 11:30:00,23.84,23.89,23.82,23.86,47000.0,23.84,23.89,23.82,23.86,47000.0
2011-02-10 12:00:00,23.86,23.89,23.83,23.83,25600.0,23.86,23.89,23.83,23.83,25600.0
2011-02-10 12:30:00,23.84,23.86,23.77,23.77,11000.0,23.84,23.86,23.77,23.77,11000.0
2011-02-10 13:00:00,23.75,23.76,23.73,23.73,45600.0,23.75,23.76,23.73,23.73,45600.0
2011-02-10 13:30:00,23.73,23.75,23.72,23.75,31200.0,23.73,23.75,23.72,23.75,31200.0
2011-02-10 14:00:00,23.76,23.86,23.75,23.84,23200.0,23.76,23.86,23.75,23.84,23200.0
2011-02-10 14:30:00,23.85,23.88,23.84,23.84,30000.0,23.85,23.88,23.84,23.84,30000.0
2011-02-10 15:00:00,23.84,23.84,23.77,23.84,65400.0,23.84,23.84,23.77,23.84,65400.0
2011-02-10 15:30:00,23.84,23.88,23.77,23.86,209400.0,23.84,23.88,23.77,23.86,209400.0
2011-02-11 09:30:00,23.7,23.95,23.7,23.88,46400.0,23.7,23.95,23.7,23.88,46400.0
2011-02-11 10:00:00,23.91,24.0,23.83,23.87,329800.0,23.91,24.0,23.83,23.87,329800.0
2011-02-11 10:30:00,23.88,23.96,23.86,23.95,349400.0,23.88,23.96,23.86,23.95,349400.0
2011-02-11 11:00:00,23.95,23.97,23.88,23.93,85000.0,23.95,23.97,23.88,23.93,85000.0
2011-02-11 11:30:00,23.94,23.96,23.9,23.9,71600.0,23.94,23.96,23.9,23.9,71600.0
2011-02-11 12:00:00,23.91,23.93,23.83,23.83,51200.0,23.91,23.93,23.83,23.83,51200.0
2011-02-11 12:30:00,23.83,23.84,23.79,23.82,49800.0,23.83,23.84,23.79,23.82,49800.0
2011-02-11 13:00:00,23.83,23.88,23.82,23.85,35200.0,23.83,23.88,23.82,23.85,35200.0
2011-02-11 13:30:00,23.84,23.86,23.84,23.86,24400.0,23.84,23.86,23.84,23.86,24400.0
2011-02-11 14:00:00,23.86,23.91,23.85,23.91,72800.0,23.86,23.91,23.85,23.91,72800.0
2011-02-11 14:30:00,23.91,23.97,23.91,23.97,48600.0,23.91,23.97,23.91,23.97,48600.0
2011-02-11 15:00:00,23.96,24.04,23.96,24.02,120800.0,23.96,24.04,23.96,24.02,120800.0
2011-02-11 15:30:00,24.0,24.09,24.0,24.09,252000.0,24.0,24.09,24.0,24.09,252000.0
2011-02-14 09:30:00,23.95,24.13,23.95,24.07,69000.0,23.95,24.13,23.95,24.07,69000.0
2011-02-14 10:00:00,24.09,24.29,24.03,24.28,144600.0,24.09,24.29,24.03,24.28,144600.0
2011-02-14 10:30:00,24.27,24.41,24.27,24.28,76400.0,24.27,24.41,24.27,24.28,76400.0
2011-02-14 11:00:00,24.29,24.42,24.29,24.39,50400.0,24.29,24.42,24.29,24.39,50400.0
2011-02-14 11:30:00,24.38,24.54,24.35,24.52,168200.0,24.38,24.54,24.35,24.52,168200.0
2011-02-14 12:00:00,24.53,24.54,24.5,24.51,49000.0,24.53,24.54,24.5,24.51,49000.0
2011-02-14 12:30:00,24.51,24.53,24.45,24.47,72000.0,24.51,24.53,24.45,24.47,72000.0
2011-02-14 13:00:00,24.47,24.5,24.45,24.48,57000.0,24.47,24.5,24.45,24.48,57000.0
2011-02-14 13:30:00,24.47,24.52,24.46,24.5,54600.0,24.47,24.52,24.46,24.5,54600.0
2011-02-14 14:00:00,24.5,24.56,24.49,24.55,78800.0,24.5,24.56,24.49,24.55,78800.0
2011-02-14 14:30:00,24.55,24.61,24.5,24.59,75600.0,24.55,24.61,24.5,24.59,75600.0
2011-02-14 15:00:00,24.58,24.61,24.57,24.58,50600.0,24.58,24.61,24.57,24.58,50600.0
2011-02-14 15:30:00,24.59,24.66,24.57,24.66,181200.0,24.59,24.66,24.57,24.66,181200.0
2011-02-15 09:30:00,24.32,24.55,24.06,24.54,270800.0,24.32,24.55,24.06,24.54,270800.0
2011-02-15 10:00:00,24.53,24.61,24.35,24.5,177600.0,24.53,24.61,24.35,24.5,177600.0
2011-02-15 10:30:00,24.5,24.54,24.44,24.48,172200.0,24.5,24.54,24.44,24.48,172200.0
2011-02-15 11:00:00,24.49,24.71,24.47,24.7,197000.0,24.49,24.71,24.47,24.7,197000.0
2011-02-15 11:30:00,24.7,24.77,24.6,24.6,120400.0,24.7,24.77,24.6,24.6,120400.0
2011-02-15 12:00:00,24.61,24.68,24.56,24.68,54200.0,24.61,24.68,24.56,24.68,54200.0
2011-02-15 12:30:00,24.68,24.68,24.55,24.58,121600.0,24.68,24.68,24.55,24.58,121600.0
2011-02-15 13:00:00,24.58,24.58,24.5,24.53,30000.0,24.58,24.58,24.5,24.53,30000.0
2011-02-15 13:30:00,24.52,24.65,24.52,24.61,69000.0,24.52,24.65,24.52,24.61,69000.0
2011-02-15 14:00:00,24.61,24.61,24.5,24.58,174800.0,24.61,24.61,24.5,24.58,174800.0
2011-02-15 14:30:00,24.59,24.6,24.54,24.59,45000.0,24.59,24.6,24.54,24.59,45000.0
2011-02-15 15:00:00,24.58,24.68,24.58,24.62,85600.0,24.58,24.68,24.58,24.62,85600.0
2011-02-15 15:30:00,24.63,24.64,24.49,24.5,168200.0,24.63,24.64,24.49,24.5,168200.0
2011-02-16 09:30:00,24.54,24.95,24.54,24.88,392800.0,24.54,24.95,24.54,24.88,392800.0
2011-02-16 10:00:00,24.9,25.11,24.83,25.1,192000.0,24.9,25.11,24.83,25.1,192000.0
2011-02-16 10:30:00,25.09,25.32,25.07,25.32,166600.0,25.09,25.32,25.07,25.32,166600.0
2011-02-16 11:00:00,25.33,25.45,25.27,25.4,283000.0,25.33,25.45,25.27,25.4,283000.0
2011-02-16 11:30:00,25.39,25.4,25.17,25.19,78000.0,25.39,25.4,25.17,25.19,78000.0
2011-02-16 12:00:00,25.18,25.2,25.03,25.05,24600.0,25.18,25.2,25.03,25.05,24600.0
2011-02-16 12:30:00,25.04,25.07,25.04,25.05,30200.0,25.04,25.07,25.04,25.05,30200.0
2011-02-16 13:00:00,25.05,25.07,25.0,25.02,104000.0,25.05,25.07,25.0,25.02,104000.0
2011-02-16 13:30:00,25.02,25.04,25.02,25.02,59200.0,25.02,25.04,25.02,25.02,59200.0
2011-02-16 14:00:00,25.02,25.02,24.95,25.02,105000.0,25.02,25.02,24.95,25.02,105000.0
2011-02-16 14:30:00,25.01,25.03,24.98,24.98,115600.0,25.01,25.03,24.98,24.98,115600.0
2011-02-16 15:00:00,24.98,25.04,24.95,25.0,67400.0,24.98,25.04,24.95,25.0,67400.0
2011-02-16 15:30:00,25.0,25.09,25.0,25.06,228800.0,25.0,25.09,25.0,25.06,228800.0
2011-02-17 09:30:00,24.93,25.03,24.93,24.97,41200.0,24.93,25.03,24.93,24.97,41200.0
2011-02-17 10:00:00,24.99,25.0,24.8,24.83,43000.0,24.99,25.0,24.8,24.83,43000.0
2011-02-17 10:30:00,24.83,24.88,24.7,24.72,44600.0,24.83,24.88,24.7,24.72,44600.0
2011-02-17 11:00:00,24.72,24.89,24.72,24.89,32800.0,24.72,24.89,24.72,24.89,32800.0
2011-02-17 11:30:00,24.91,24.99,24.91,24.95,24400.0,24.91,24.99,24.91,24.95,24400.0
2011-02-17 12:00:00,24.94,24.94,24.85,24.9,34800.0,24.94,24.94,24.85,24.9,34800.0
2011-02-17 12:30:00,24.88,24.97,24.88,24.95,20800.0,24.88,24.97,24.88,24.95,20800.0
2011-02-17 13:00:00,24.95,25.05,24.95,25.02,64000.0,24.95,25.05,24.95,25.02,64000.0
2011-02-17 13:30:00,25.02,25.02,25.0,25.0,56800.0,25.02,25.02,25.0,25.0,56800.0
2011-02-17 14:00:00,25.0,25.01,25.0,25.0,82800.0,25.0,25.01,25.0,25.0,82800.0
2011-02-17 14:30:00,25.0,25.01,25.0,25.0,110800.0,25.0,25.01,25.0,25.0,110800.0
2011-02-17 15:00:00,25.0,25.01,25.0,25.0,73400.0,25.0,25.01,25.0,25.0,73400.0
2011-02-17 15:30:00,25.0,25.01,24.99,25.0,219000.0,25.0,25.01,24.99,25.0,219000.0
2011-02-18 09:30:00,24.96,25.0,24.84,24.98,107800.0,24.96,25.0,24.84,24.98,107800.0
2011-02-18 10:00:00,24.99,24.99,24.88,24.91,12200.0,24.99,24.99,24.88,24.91,12200.0
2011-02-18 10:30:00,24.92,24.99,24.92,24.94,10800.0,24.92,24.99,24.92,24.94,10800.0
2011-02-18 11:00:00,24.94,25.0,24.93,25.0,23400.0,24.94,25.0,24.93,25.0,23400.0
2011-02-18 11:30:00,25.0,25.07,25.0,25.05,91200.0,25.0,25.07,25.0,25.05,91200.0
2011-02-18 12:00:00,25.05,25.08,25.03,25.07,20400.0,25.05,25.08,25.03,25.07,20400.0
2011-02-18 12:30:00,25.07,25.07,25.05,25.05,65800.0,25.07,25.07,25.05,25.05,65800.0
2011-02-18 13:00:00,25.06,25.07,25.04,25.06,29600.0,25.06,25.07,25.04,25.06,29600.0
2011-02-18 13:30:00,25.06,25.09,24.97,25.08,103000.0,25.06,25.09,24.97,25.08,103000.0
2011-02-18 14:00:00,25.08,25.08,24.99,25.0,53200.0,25.08,25.08,24.99,25.0,53200.0
2011-02-18 14:30:00,25.0,25.05,25.0,25.05,30000.0,25.0,25.05,25.0,25.05,30000.0
2011-02-18 15:00:00,25.05,25.08,25.02,25.03,25800.0,25.05,25.08,25.02,25.03,25800.0
2011-02-18 15:30:00,25.03,25.1,25.0,25.07,112800.0,25.03,25.1,25.0,25.07,112800.0
2011-02-22 09:30:00,24.75,24.8,24.42,24.48,175200.0,24.75,24.8,24.42,24.48,175200.0
2011-02-22 10:00:00,24.48,24.55,24.46,24.49,227600.0,24.48,24.55,24.46,24.49,227600.0
2011-02-22 10:30:00,24.47,24.58,24.41,24.53,65600.0,24.47,24.58,24.41,24.53,65600.0
2011-02-22 11:00:00,24.53,24.56,24.27,24.31,54400.0,24.53,24.56,24.27,24.31,54400.0
2011-02-22 11:30:00,24.32,24.32,24.21,24.24,60600.0,24.32,24.32,24.21,24.24,60600.0
2011-02-22 12:00:00,24.24,24.33,24.24,24.33,26600.0,24.24,24.33,24.24,24.33,26600.0
2011-02-22 12:30:00,24.33,24.35,24.15,24.22,73600.0,24.33,24.35,24.15,24.22,73600.0
2011-02-22 13:00:00,24.21,24.27,24.19,24.21,24800.0,24.21,24.27,24.19,24.21,24800.0
2011-02-22 13:30:00,24.22,24.3,24.2,24.28,68600.0,24.22,24.3,24.2,24.28,68600.0
2011-02-22 14:00:00,24.28,24.38,24.27,24.38,67600.0,24.28,24.38,24.27,24.38,67600.0
2011-02-22 14:30:00,24.39,24.41,24.38,24.38,54000.0,24.39,24.41,24.38,24.38,54000.0
2011-02-22 15:00:00,24.38,24.4,24.32,24.33,100200.0,24.38,24.4,24.32,24.33,100200.0
2011-02-22 15:30:00,24.34,24.39,24.27,24.39,272800.0,24.34,24.39,24.27,24.39,272800.0
2011-02-23 09:30:00,24.31,24.38,24.07,24.22,89400.0,24.31,24.38,24.07,24.22,89400.0
2011-02-23 10:00:00,24.25,24.34,24.11,24.25,89200.0,24.25,24.34,24.11,24.25,89200.0
2011-02-23 10:30:00,24.27,24.32,24.18,24.3,92200.0,24.27,24.32,24.18,24.3,92200.0
2011-02-23 11:00:00,24.3,24.34,24.22,24.22,118200.0,24.3,24.34,24.22,24.22,118200.0
2011-02-23 11:30:00,24.22,24.24,24.08,24.11,104200.0,24.22,24.24,24.08,24.11,104200.0
2011-02-23 12:00:00,24.1,24.1,23.82,23.99,190800.0,24.1,24.1,23.82,23.99,190800.0
2011-02-23 12:30:00,24.0,24.0,23.8,23.81,113600.0,24.0,24.0,23.8,23.81,113600.0
2011-02-23 13:00:00,23.82,23.82,23.67,23.75,347800.0,23.82,23.82,23.67,23.75,347800.0
2011-02-23 13:30:00,23.74,23.74,23.61,23.65,97000.0,23.74,23.74,23.61,23.65,97000.0
2011-02-23 14:00:00,23.65,23.78,23.63,23.75,89600.0,23.65,23.78,23.63,23.75,89600.0
2011-02-23 14:30:00,23.75,23.81,23.63,23.75,90200.0,23.75,23.81,23.63,23.75,90200.0
2011-02-23 15:00:00,23.75,23.79,23.68,23.72,105400.0,23.75,23.79,23.68,23.72,105400.0
2011-02-23 15:30:00,23.72,23.74,23.56,23.57,247800.0,23.72,23.74,23.56,23.57,247800.0
2011-02-24 09:30:00,23.54,23.71,23.33,23.7,223800.0,23.54,23.71,23.33,23.7,223800.0
2011-02-24 10:00:00,23.7,23.89,23.61,23.81,127600.0,23.7,23.89,23.61,23.81,127600.0
2011-02-24 10:30:00,23.81,23.81,23.56,23.56,74800.0,23.81,23.81,23.56,23.56,74800.0
2011-02-24 11:00:00,23.56,23.6,23.46,23.5,81000.0,23.56,23.6,23.46,23.5,81000.0
2011-02-24 11:30:00,23.5,23.54,23.4,23.46,174000.0,23.5,23.54,23.4,23.46,174000.0
2011-02-24 12:00:00,23.45,23.45,23.3,23.3,80600.0,23.45,23.45,23.3,23.3,80600.0
2011-02-24 12:30:00,23.32,23.43,23.27,23.4,95200.0,23.32,23.43,23.27,23.4,95200.0
2011-02-24 13:00:00,23.39,23.48,23.33,23.36,59600.0,23.39,23.48,23.33,23.36,59600.0
2011-02-24 13:30:00,23.36,23.42,23.18,23.22,85800.0,23.36,23.42,23.18,23.22,85800.0
2011-02-24 14:00:00,23.25,23.45,23.24,23.4,108800.0,23.25,23.45,23.24,23.4,108800.0
2011-02-24 14:30:00,23.4,23.53,23.4,23.52,138800.0,23.4,23.53,23.4,23.52,138800.0
2011-02-24 15:00:00,23.52,23.57,23.46,23.5,168400.0,23.52,23.57,23.46,23.5,168400.0
2011-02-24 15:30:00,23.5,23.59,23.46,23.46,298000.0,23.5,23.59,23.46,23.46,298000.0
2011-02-25 09:30:00,23.61,23.96,23.47,23.76,41600.0,23.61,23.96,23.47,23.76,41600.0
2011-02-25 10:00:00,23.75,24.04,23.75,23.95,50200.0,23.75,24.04,23.75,23.95,50200.0
2011-02-25 10:30:00,23.94,24.0,23.9,23.97,39800.0,23.94,24.0,23.9,23.97,39800.0
2011-02-25 11:00:00,23.97,24.06,23.96,23.99,41600.0,23.97,24.06,23.96,23.99,41600.0
2011-02-25 11:30:00,23.98,24.07,23.93,24.05,57000.0,23.98,24.07,23.93,24.05,57000.0
2011-02-25 12:00:00,24.05,24.18,24.05,24.18,22800.0,24.05,24.18,24.05,24.18,22800.0
2011-02-25 12:30:00,24.18,24.25,24.13,24.25,22800.0,24.18,24.25,24.13,24.25,22800.0
2011-02-25 13:00:00,24.25,24.32,24.24,24.29,20200.0,24.25,24.32,24.24,24.29,20200.0
2011-02-25 13:30:00,24.29,24.32,24.24,24.26,33800.0,24.29,24.32,24.24,24.26,33800.0
2011-02-25 14:00:00,24.26,24.27,24.21,24.21,24000.0,24.26,24.27,24.21,24.21,24000.0
2011-02-25 14:30:00,24.21,24.27,24.19,24.25,32600.0,24.21,24.27,24.19,24.25,32600.0
2011-02-25 15:00:00,24.25,24.33,24.22,24.3,42200.0,24.25,24.33,24.22,24.3,42200.0
2011-02-25 15:30:00,24.3,24.43,24.28,24.43,191000.0,24.3,24.43,24.28,24.43,191000.0
2011-02-28 09:30:00,24.03,24.74,24.03,24.63,105000.0,24.03,24.74,24.03,24.63,105000.0
2011-02-28 10:00:00,24.64,24.7,24.54,24.67,44000.0,24.64,24.7,24.54,24.67,44000.0
2011-02-28 10:30:00,24.66,24.7,24.57,24.65,166400.0,24.66,24.7,24.57,24.65,166400.0
2011-02-28 11:00:00,24.66,24.66,24.54,24.56,75400.0,24.66,24.66,24.54,24.56,75400.0
2011-02-28 11:30:00,24.56,24.59,24.53,24.58,77800.0,24.56,24.59,24.53,24.58,77800.0
2011-02-28 12:00:00,24.58,24.58,24.48,24.48,68800.0,24.58,24.58,24.48,24.48,68800.0
2011-02-28 12:30:00,24.48,24.5,24.33,24.34,92000.0,24.48,24.5,24.33,24.34,92000.0
2011-02-28 13:00:00,24.34,24.34,24.27,24.28,64000.0,24.34,24.34,24.27,24.28,64000.0
2011-02-28 13:30:00,24.28,24.33,24.28,24.29,56800.0,24.28,24.33,24.28,24.29,56800.0
2011-02-28 14:00:00,24.28,24.35,24.24,24.3,66600.0,24.28,24.35,24.24,24.3,66600.0
2011-02-28 14:30:00,24.3,24.38,24.3,24.38,54000.0,24.3,24.38,24.3,24.38,54000.0
2011-02-28 15:00:00,24.38,24.44,24.31,24.43,66200.0,24.38,24.44,24.31,24.43,66200.0
2011-02-28 15:30:00,24.43,24.6,24.42,24.57,188400.0,24.43,24.6,24.42,24.57,188400.0
2011-03-01 09:30:00,24.62,24.74,24.5,24.54,45600.0,24.62,24.74,24.5,24.54,45600.0
2011-03-01 10:00:00,24.59,24.64,24.45,24.48,60400.0,24.59,24.64,24.45,24.48,60400.0
2011-03-01 10:30:00,24.46,24.75,24.39,24.72,102800.0,24.46,24.75,24.39,24.72,102800.0
2011-03-01 11:00:00,24.72,24.81,24.65,24.68,60400.0,24.72,24.81,24.65,24.68,60400.0
2011-03-01 11:30:00,24.67,24.74,24.5,24.54,116800.0,24.67,24.74,24.5,24.54,116800.0
2011-03-01 12:00:00,24.53,24.58,24.49,24.53,74200.0,24.53,24.58,24.49,24.53,74200.0
2011-03-01 12:30:00,24.53,24.57,24.5,24.5,57800.0,24.53,24.57,24.5,24.5,57800.0
2011-03-01 13:00:00,24.5,24.54,24.38,24.4,84400.0,24.5,24.54,24.38,24.4,84400.0
2011-03-01 13:30:00,24.39,24.43,24.3,24.38,44800.0,24.39,24.43,24.3,24.38,44800.0
2011-03-01 14:00:00,24.38,24.38,24.24,24.24,70000.0,24.38,24.38,24.24,24.24,70000.0
2011-03-01 14:30:00,24.22,24.28,24.2,24.2,70200.0,24.22,24.28,24.2,24.2,70200.0
2011-03-01 15:00:00,24.21,24.32,24.17,24.23,78800.0,24.21,24.32,24.17,24.23,78800.0
2011-03-01 15:30:00,24.22,24.31,24.2,24.29,192600.0,24.22,24.31,24.2,24.29,192600.0
2011-03-02 09:30:00,24.18,24.41,24.16,24.34,93000.0,24.18,24.41,24.16,24.34,93000.0
2011-03-02 10:00:00,24.33,24.5,24.29,24.31,97200.0,24.33,24.5,24.29,24.31,97200.0
2011-03-02 10:30:00,24.31,24.52,24.3,24.46,188600.0,24.31,24.52,24.3,24.46,188600.0
2011-03-02 11:00:00,24.44,24.53,24.34,24.35,26400.0,24.44,24.53,24.34,24.35,26400.0
2011-03-02 11:30:00,24.32,24.4,24.3,24.35,89200.0,24.32,24.4,24.3,24.35,89200.0
2011-03-02 12:00:00,24.36,24.43,24.33,24.38,56800.0,24.36,24.43,24.33,24.38,56800.0
2011-03-02 12:30:00,24.38,24.43,24.36,24.39,26200.0,24.38,24.43,24.36,24.39,26200.0
2011-03-02 13:00:00,24.38,24.44,24.33,24.42,62400.0,24.38,24.44,24.33,24.42,62400.0
2011-03-02 13:30:00,24.4,24.43,24.36,24.39,44600.0,24.4,24.43,24.36,24.39,44600.0
2011-03-02 14:00:00,24.39,24.61,24.36,24.56,104800.0,24.39,24.61,24.36,24.56,104800.0
2011-03-02 14:30:00,24.58,24.71,24.55,24.56,88800.0,24.58,24.71,24.55,24.56,88800.0
2011-03-02 15:00:00,24.57,24.66,24.44,24.45,167800.0,24.57,24.66,24.44,24.45,167800.0
2011-03-02 15:30:00,24.43,24.44,24.33,24.4,129600.0,24.43,24.44,24.33,24.4,129600.0
2011-03-03 09:30:00,24.65,25.09,24.65,25.02,66600.0,24.65,25.09,24.65,25.02,66600.0
2011-03-03 10:00:00,24.98,25.08,24.89,24.97,56600.0,24.98,25.08,24.89,24.97,56600.0
2011-03-03 10:30:00,24.97,25.04,24.93,24.99,65600.0,24.97,25.04,24.93,24.99,65600.0
2011-03-03 11:00:00,24.98,25.02,24.91,25.01,88800.0,24.98,25.02,24.91,25.01,88800.0
2011-03-03 11:30:00,25.01,25.03,24.98,25.01,65400.0,25.01,25.03,24.98,25.01,65400.0
2011-03-03 12:00:00,25.03,25.08,25.0,25.07,21800.0,25.03,25.08,25.0,25.07,21800.0
2011-03-03 12:30:00,25.06,25.23,25.06,25.14,38200.0,25.06,25.23,25.06,25.14,38200.0
2011-03-03 13:00:00,25.14,25.25,25.12,25.19,28200.0,25.14,25.25,25.12,25.19,28200.0
2011-03-03 13:30:00,25.18,25.31,25.18,25.3,50200.0,25.18,25.31,25.18,25.3,50200.0
2011-03-03 14:00:00,25.28,25.4,25.28,25.34,84800.0,25.28,25.4,25.28,25.34,84800.0
2011-03-03 14:30:00,25.34,25.36,25.29,25.32,83600.0,25.34,25.36,25.29,25.32,83600.0
2011-03-03 15:00:00,25.32,25.36,25.18,25.2,112000.0,25.32,25.36,25.18,25.2,112000.0
2011-03-03 15:30:00,25.2,25.26,25.14,25.24,116800.0,25.2,25.26,25.14,25.24,116800.0
2011-03-04 09:30:00,25.17,25.42,25.14,25.37,82800.0,25.17,25.42,25.14,25.37,82800.0
2011-03-04 10:00:00,25.38,25.41,25.1,25.15,73400.0,25.38,25.41,25.1,25.15,73400.0
2011-03-04 10:30:00,25.13,25.19,25.1,25.17,70200.0,25.13,25.19,25.1,25.17,70200.0
2011-03-04 11:00:00,25.18,25.2,25.14,25.18,34800.0,25.18,25.2,25.14,25.18,34800.0
2011-03-04 11:30:00,25.17,25.28,25.14,25.15,61400.0,25.17,25.28,25.14,25.15,61400.0
2011-03-04 12:00:00,25.15,25.18,24.94,24.98,38800.0,25.15,25.18,24.94,24.98,38800.0
2011-03-04 12:30:00,24.99,25.0,24.94,24.96,20800.0,24.99,25.0,24.94,24.96,20800.0
2011-03-04 13:00:00,24.96,25.0,24.89,24.93,26000.0,24.96,25.0,24.89,24.93,26000.0
2011-03-04 13:30:00,24.93,25.0,24.93,24.99,50200.0,24.93,25.0,24.93,24.99,50200.0
2011-03-04 14:00:00,24.99,24.99,24.89,24.94,17200.0,24.99,24.99,24.89,24.94,17200.0
2011-03-04 14:30:00,24.92,24.99,24.92,24.97,25400.0,24.92,24.99,24.92,24.97,25400.0
2011-03-04 15:00:00,24.98,25.0,24.94,24.98,80800.0,24.98,25.0,24.94,24.98,80800.0
2011-03-04 15:30:00,24.97,25.18,24.96,25.18,141400.0,24.97,25.18,24.96,25.18,141400.0
2011-03-07 09:30:00,25.24,25.42,25.12,25.15,40600.0,25.24,25.42,25.12,25.15,40600.0
2011-03-07 10:00:00,25.15,25.17,25.02,25.1,33200.0,25.15,25.17,25.02,25.1,33200.0
2011-03-07 10:30:00,25.1,25.1,24.77,24.78,62800.0,25.1,25.1,24.77,24.78,62800.0
2011-03-07 11:00:00,24.76,24.77,24.43,24.45,127600.0,24.76,24.77,24.43,24.45,127600.0
2011-03-07 11:30:00,24.47,24.5,24.26,24.34,34600.0,24.47,24.5,24.26,24.34,34600.0
2011-03-07 12:00:00,24.34,24.48,24.33,24.36,25800.0,24.34,24.48,24.33,24.36,25800.0
2011-03-07 12:30:00,24.4,24.41,24.33,24.35,18400.0,24.4,24.41,24.33,24.35,18400.0
2011-03-07 13:00:00,24.33,24.34,24.18,24.22,65200.0,24.33,24.34,24.18,24.22,65200.0
2011-03-07 13:30:00,24.22,24.36,24.17,24.34,112000.0,24.22,24.36,24.17,24.34,112000.0
2011-03-07 14:00:00,24.33,24.55,24.33,24.55,73000.0,24.33,24.55,24.33,24.55,73000.0
2011-03-07 14:30:00,24.52,24.6,24.47,24.58,73800.0,24.52,24.6,24.47,24.58,73800.0
2011-03-07 15:00:00,24.59,24.72,24.53,24.7,153200.0,24.59,24.72,24.53,24.7,153200.0
2011-03-07 15:30:00,24.7,24.82,24.68,24.74,242400.0,24.7,24.82,24.68,24.74,242400.0
2011-03-08 09:30:00,24.86,24.86,24.6,24.83,51200.0,24.86,24.86,24.6,24.83,51200.0
2011-03-08 10:00:00,24.84,25.06,24.82,24.98,41400.0,24.84,25.06,24.82,24.98,41400.0
2011-03-08 10:30:00,24.98,25.11,24.86,24.88,108600.0,24.98,25.11,24.86,24.88,108600.0
2011-03-08 11:00:00,24.84,24.93,24.82,24.9,74400.0,24.84,24.93,24.82,24.9,74400.0
2011-03-08 11:30:00,24.9,24.92,24.86,24.9,50400.0,24.9,24.92,24.86,24.9,50400.0
2011-03-08 12:00:00,24.9,24.92,24.86,24.9,31800.0,24.9,24.92,24.86,24.9,31800.0
2011-03-08 12:30:00,24.9,24.93,24.88,24.9,24400.0,24.9,24.93,24.88,24.9,24400.0
2011-03-08 13:00:00,24.91,24.93,24.88,24.93,24400.0,24.91,24.93,24.88,24.93,24400.0
2011-03-08 13:30:00,24.93,24.98,24.88,24.9,43400.0,24.93,24.98,24.88,24.9,43400.0
2011-03-08 14:00:00,24.9,24.9,24.72,24.77,32800.0,24.9,24.9,24.72,24.77,32800.0
2011-03-08 14:30:00,24.77,24.84,24.7,24.83,50000.0,24.77,24.84,24.7,24.83,50000.0
2011-03-08 15:00:00,24.83,24.91,24.79,24.89,65600.0,24.83,24.91,24.79,24.89,65600.0
2011-03-08 15:30:00,24.89,24.92,24.81,24.83,98600.0,24.89,24.92,24.81,24.83,98600.0
2011-03-09 09:30:00,24.71,24.73,24.27,24.47,67600.0,24.71,24.73,24.27,24.47,67600.0
2011-03-09 10:00:00,24.48,24.56,24.38,24.56,31200.0,24.48,24.56,24.38,24.56,31200.0
2011-03-09 10:30:00,24.53,24.6,24.38,24.41,53800.0,24.53,24.6,24.38,24.41,53800.0
2011-03-09 11:00:00,24.38,24.46,24.34,24.38,32400.0,24.38,24.46,24.34,24.38,32400.0
2011-03-09 11:30:00,24.39,24.53,24.3,24.49,46000.0,24.39,24.53,24.3,24.49,46000.0
2011-03-09 12:00:00,24.5,24.58,24.41,24.41,44000.0,24.5,24.58,24.41,24.41,44000.0
2011-03-09 12:30:00,24.43,24.5,24.41,24.42,70200.0,24.43,24.5,24.41,24.42,70200.0
2011-03-09 13:00:00,24.43,24.45,24.35,24.36,75000.0,24.43,24.45,24.35,24.36,75000.0
2011-03-09 13:30:00,24.36,24.37,24.15,24.22,83800.0,24.36,24.37,24.15,24.22,83800.0
2011-03-09 14:00:00,24.23,24.27,24.15,24.2,88400.0,24.23,24.27,24.15,24.2,88400.0
2011-03-09 14:30:00,24.21,24.24,24.15,24.21,84000.0,24.21,24.24,24.15,24.21,84000.0
2011-03-09 15:00:00,24.22,24.24,24.13,24.2,96200.0,24.22,24.24,24.13,24.2,96200.0
2011-03-09 15:30:00,24.2,24.23,24.12,24.18,125000.0,24.2,24.23,24.12,24.18,125000.0
2011-03-10 09:30:00,23.76,23.88,23.38,23.49,123400.0,23.76,23.88,23.38,23.49,123400.0
2011-03-10 10:00:00,23.51,23.61,23.46,23.55,59200.0,23.51,23.61,23.46,23.55,59200.0
2011-03-10 10:30:00,23.54,23.55,23.38,23.54,66400.0,23.54,23.55,23.38,23.54,66400.0
2011-03-10 11:00:00,23.53,23.53,23.47,23.5,68600.0,23.53,23.53,23.47,23.5,68600.0
2011-03-10 11:30:00,23.5,23.55,23.45,23.55,68600.0,23.5,23.55,23.45,23.55,68600.0
2011-03-10 12:00:00,23.54,23.56,23.34,23.35,181600.0,23.54,23.56,23.34,23.35,181600.0
2011-03-10 12:30:00,23.35,23.49,23.31,23.46,99400.0,23.35,23.49,23.31,23.46,99400.0
2011-03-10 13:00:00,23.47,23.59,23.36,23.38,66800.0,23.47,23.59,23.36,23.38,66800.0
2011-03-10 13:30:00,23.36,23.41,23.31,23.37,73800.0,23.36,23.41,23.31,23.37,73800.0
2011-03-10 14:00:00,23.38,23.42,23.35,23.4,67800.0,23.38,23.42,23.35,23.4,67800.0
2011-03-10 14:30:00,23.4,23.5,23.38,23.43,64000.0,23.4,23.5,23.38,23.43,64000.0
2011-03-10 15:00:00,23.43,23.45,23.34,23.39,68600.0,23.43,23.45,23.34,23.39,68600.0
2011-03-10 15:30:00,23.4,23.51,23.38,23.46,208800.0,23.4,23.51,23.38,23.46,208800.0
2011-03-11 09:30:00,23.45,23.61,23.04,23.51,78400.0,23.45,23.61,23.04,23.51,78400.0
2011-03-11 10:00:00,23.53,23.53,23.28,23.36,63800.0,23.53,23.53,23.28,23.36,63800.0
2011-03-11 10:30:00,23.39,23.42,23.28,23.32,38800.0,23.39,23.42,23.28,23.32,38800.0
2011-03-11 11:00:00,23.34,23.46,23.28,23.46,39200.0,23.34,23.46,23.28,23.46,39200.0
2011-03-11 11:30:00,23.44,23.57,23.43,23.56,27000.0,23.44,23.57,23.43,23.56,27000.0
2011-03-11 12:00:00,23.57,23.68,23.56,23.66,25400.0,23.57,23.68,23.56,23.66,25400.0
2011-03-11 12:30:00,23.65,23.68,23.61,23.66,85000.0,23.65,23.68,23.61,23.66,85000.0
2011-03-11 13:00:00,23.67,23.67,23.55,23.58,22200.0,23.67,23.67,23.55,23.58,22200.0
2011-03-11 13:30:00,23.57,23.65,23.56,23.62,29400.0,23.57,23.65,23.56,23.62,29400.0
2011-03-11 14:00:00,23.62,23.74,23.61,23.73,22600.0,23.62,23.74,23.61,23.73,22600.0
2011-03-11 14:30:00,23.72,23.78,23.71,23.78,32600.0,23.72,23.78,23.71,23.78,32600.0
2011-03-11 15:00:00,23.78,23.89,23.77,23.88,43600.0,23.78,23.89,23.77,23.88,43600.0
2011-03-11 15:30:00,23.89,23.94,23.83,23.88,158400.0,23.89,23.94,23.83,23.88,158400.0
2011-03-14 09:30:00,23.8,24.05,23.71,24.0,61400.0,23.8,24.05,23.71,24.0,61400.0
2011-03-14 10:00:00,24.0,24.08,23.85,23.87,56600.0,24.0,24.08,23.85,23.87,56600.0
2011-03-14 10:30:00,23.86,23.86,23.67,23.71,39200.0,23.86,23.86,23.67,23.71,39200.0
2011-03-14 11:00:00,23.7,23.79,23.5,23.5,33800.0,23.7,23.79,23.5,23.5,33800.0
2011-03-14 11:30:00,23.5,23.58,23.47,23.5,42800.0,23.5,23.58,23.47,23.5,42800.0
2011-03-14 12:00:00,23.5,23.57,23.39,23.45,97400.0,23.5,23.57,23.39,23.45,97400.0
2011-03-14 12:30:00,23.45,23.49,23.38,23.49,24200.0,23.45,23.49,23.38,23.49,24200.0
2011-03-14 13:00:00,23.5,23.61,23.49,23.57,25800.0,23.5,23.61,23.49,23.57,25800.0
2011-03-14 13:30:00,23.57,23.59,23.5,23.52,54800.0,23.57,23.59,23.5,23.52,54800.0
2011-03-14 14:00:00,23.53,23.64,23.52,23.61,46400.0,23.53,23.64,23.52,23.61,46400.0
2011-03-14 14:30:00,23.61,23.61,23.57,23.6,89400.0,23.61,23.61,23.57,23.6,89400.0
2011-03-14 15:00:00,23.6,23.64,23.58,23.61,99400.0,23.6,23.64,23.58,23.61,99400.0
2011-03-14 15:30:00,23.61,23.66,23.52,23.59,220600.0,23.61,23.66,23.52,23.59,220600.0
2011-03-15 09:30:00,22.68,23.1,22.58,22.75,204200.0,22.68,23.1,22.58,22.75,204200.0
2011-03-15 10:00:00,22.74,22.86,22.65,22.77,109200.0,22.74,22.86,22.65,22.77,109200.0
2011-03-15 10:30:00,22.79,23.04,22.77,22.99,78200.0,22.79,23.04,22.77,22.99,78200.0
2011-03-15 11:00:00,23.0,23.01,22.73,22.98,115800.0,23.0,23.01,22.73,22.98,115800.0
2011-03-15 11:30:00,22.98,23.04,22.93,22.99,40400.0,22.98,23.04,22.93,22.99,40400.0
2011-03-15 12:00:00,23.0,23.15,22.98,23.11,30600.0,23.0,23.15,22.98,23.11,30600.0
2011-03-15 12:30:00,23.11,23.11,22.91,22.99,29000.0,23.11,23.11,22.91,22.99,29000.0
2011-03-15 13:00:00,22.99,23.0,22.89,22.89,75200.0,22.99,23.0,22.89,22.89,75200.0
2011-03-15 13:30:00,22.89,22.98,22.87,22.9,50400.0,22.89,22.98,22.87,22.9,50400.0
2011-03-15 14:00:00,22.9,22.99,22.85,22.97,126200.0,22.9,22.99,22.85,22.97,126200.0
2011-03-15 14:30:00,22.97,23.09,22.95,23.05,143600.0,22.97,23.09,22.95,23.05,143600.0
2011-03-15 15:00:00,23.04,23.22,23.04,23.2,128200.0,23.04,23.22,23.04,23.2,128200.0
2011-03-15 15:30:00,23.21,23.23,22.97,22.99,339800.0,23.21,23.23,22.97,22.99,339800.0
2011-03-16 09:30:00,23.09,23.22,22.95,22.98,107600.0,23.09,23.22,22.95,22.98,107600.0
2011-03-16 10:00:00,23.0,23.1,22.94,23.02,121400.0,23.0,23.1,22.94,23.02,121400.0
2011-03-16 10:30:00,23.01,23.15,22.95,22.96,120600.0,23.01,23.15,22.95,22.96,120600.0
2011-03-16 11:00:00,22.93,22.95,22.64,22.84,85800.0,22.93,22.95,22.64,22.84,85800.0
2011-03-16 11:30:00,22.88,22.95,22.81,22.83,93000.0,22.88,22.95,22.81,22.83,93000.0
2011-03-16 12:00:00,22.82,22.99,22.72,22.95,69800.0,22.82,22.99,22.72,22.95,69800.0
2011-03-16 12:30:00,22.95,22.99,22.85,22.99,50400.0,22.95,22.99,22.85,22.99,50400.0
2011-03-16 13:00:00,23.0,23.02,22.88,22.93,45200.0,23.0,23.02,22.88,22.93,45200.0
2011-03-16 13:30:00,22.93,22.97,22.83,22.89,53600.0,22.93,22.97,22.83,22.89,53600.0
2011-03-16 14:00:00,22.89,22.92,22.68,22.85,129800.0,22.89,22.92,22.68,22.85,129800.0
2011-03-16 14:30:00,22.86,23.1,22.85,23.06,126800.0,22.86,23.1,22.85,23.06,126800.0
2011-03-16 15:00:00,23.05,23.15,23.03,23.06,186400.0,23.05,23.15,23.03,23.06,186400.0
2011-03-16 15:30:00,23.06,23.08,22.84,22.84,241600.0,23.06,23.08,22.84,22.84,241600.0
2011-03-17 09:30:00,23.14,23.34,23.05,23.18,88800.0,23.14,23.34,23.05,23.18,88800.0
2011-03-17 10:00:00,23.19,23.28,23.07,23.26,106200.0,23.19,23.28,23.07,23.26,106200.0
2011-03-17 10:30:00,23.25,23.38,23.21,23.24,60400.0,23.25,23.38,23.21,23.24,60400.0
2011-03-17 11:00:00,23.26,23.4,23.21,23.23,43400.0,23.26,23.4,23.21,23.23,43400.0
2011-03-17 11:30:00,23.24,23.29,23.16,23.18,109000.0,23.24,23.29,23.16,23.18,109000.0
2011-03-17 12:00:00,23.18,23.28,23.18,23.19,63200.0,23.18,23.28,23.18,23.19,63200.0
2011-03-17 12:30:00,23.18,23.22,23.07,23.09,659400.0,23.18,23.22,23.07,23.09,659400.0
2011-03-17 13:00:00,23.09,23.12,23.0,23.0,50800.0,23.09,23.12,23.0,23.0,50800.0
2011-03-17 13:30:00,23.0,23.1,23.0,23.0,53200.0,23.0,23.1,23.0,23.0,53200.0
2011-03-17 14:00:00,23.0,23.03,22.95,22.97,57600.0,23.0,23.03,22.95,22.97,57600.0
2011-03-17 14:30:00,22.98,23.08,22.97,23.0,122000.0,22.98,23.08,22.97,23.0,122000.0
2011-03-17 15:00:00,23.0,23.02,22.96,22.97,87200.0,23.0,23.02,22.96,22.97,87200.0
2011-03-17 15:30:00,22.98,23.04,22.95,22.95,182800.0,22.98,23.04,22.95,22.95,182800.0
2011-03-18 09:30:00,23.79,23.79,23.15,23.15,160000.0,23.79,23.79,23.15,23.15,160000.0
2011-03-18 10:00:00,23.15,23.16,22.82,22.9,187600.0,23.15,23.16,22.82,22.9,187600.0
2011-03-18 10:30:00,22.9,23.03,22.86,22.98,56200.0,22.9,23.03,22.86,22.98,56200.0
2011-03-18 11:00:00,22.98,23.0,22.89,22.95,105200.0,22.98,23.0,22.89,22.95,105200.0
2011-03-18 11:30:00,22.95,23.0,22.93,22.97,66600.0,22.95,23.0,22.93,22.97,66600.0
2011-03-18 12:00:00,22.97,23.06,22.93,23.03,43000.0,22.97,23.06,22.93,23.03,43000.0
2011-03-18 12:30:00,23.03,23.06,23.0,23.0,70600.0,23.03,23.06,23.0,23.0,70600.0
2011-03-18 13:00:00,23.0,23.06,23.0,23.03,116800.0,23.0,23.06,23.0,23.03,116800.0
2011-03-18 13:30:00,23.03,23.04,23.0,23.02,36800.0,23.03,23.04,23.0,23.02,36800.0
2011-03-18 14:00:00,23.0,23.05,22.97,23.05,120400.0,23.0,23.05,22.97,23.05,120400.0
2011-03-18 14:30:00,23.05,23.07,22.94,22.98,106000.0,23.05,23.07,22.94,22.98,106000.0
2011-03-18 15:00:00,22.98,23.01,22.95,22.96,48400.0,22.98,23.01,22.95,22.96,48400.0
2011-03-18 15:30:00,22.96,23.02,22.92,22.99,191600.0,22.96,23.02,22.92,22.99,191600.0
2011-03-21 09:30:00,23.36,23.52,23.27,23.31,147600.0,23.36,23.52,23.27,23.31,147600.0
2011-03-21 10:00:00,23.32,23.44,23.28,23.31,173200.0,23.32,23.44,23.28,23.31,173200.0
2011-03-21 10:30:00,23.3,23.55,23.29,23.54,91600.0,23.3,23.55,23.29,23.54,91600.0
2011-03-21 11:00:00,23.54,23.6,23.44,23.48,87600.0,23.54,23.6,23.44,23.48,87600.0
2011-03-21 11:30:00,23.48,23.48,23.36,23.36,51000.0,23.48,23.48,23.36,23.36,51000.0
2011-03-21 12:00:00,23.38,23.39,23.34,23.35,66800.0,23.38,23.39,23.34,23.35,66800.0
2011-03-21 12:30:00,23.35,23.36,23.3,23.31,51400.0,23.35,23.36,23.3,23.31,51400.0
2011-03-21 13:00:00,23.32,23.32,23.27,23.29,43800.0,23.32,23.32,23.27,23.29,43800.0
2011-03-21 13:30:00,23.29,23.34,23.24,23.32,74800.0,23.29,23.34,23.24,23.32,74800.0
2011-03-21 14:00:00,23.33,23.47,23.32,23.46,35400.0,23.33,23.47,23.32,23.46,35400.0
2011-03-21 14:30:00,23.46,23.53,23.46,23.46,27400.0,23.46,23.53,23.46,23.46,27400.0
2011-03-21 15:00:00,23.46,23.5,23.44,23.47,59200.0,23.46,23.5,23.44,23.47,59200.0
2011-03-21 15:30:00,23.47,23.54,23.47,23.51,104600.0,23.47,23.54,23.47,23.51,104600.0
2011-03-22 09:30:00,23.48,23.71,23.32,23.59,91200.0,23.48,23.71,23.32,23.59,91200.0
2011-03-22 10:00:00,23.56,23.74,23.55,23.66,84600.0,23.56,23.74,23.55,23.66,84600.0
2011-03-22 10:30:00,23.68,23.68,23.59,23.63,96200.0,23.68,23.68,23.59,23.63,96200.0
2011-03-22 11:00:00,23.62,23.65,23.47,23.5,31200.0,23.62,23.65,23.47,23.5,31200.0
2011-03-22 11:30:00,23.5,23.54,23.46,23.54,38000.0,23.5,23.54,23.46,23.54,38000.0
2011-03-22 12:00:00,23.54,23.61,23.53,23.6,29400.0,23.54,23.61,23.53,23.6,29400.0
2011-03-22 12:30:00,23.6,23.63,23.55,23.59,56400.0,23.6,23.63,23.55,23.59,56400.0
2011-03-22 13:00:00,23.59,23.6,23.57,23.58,42600.0,23.59,23.6,23.57,23.58,42600.0
2011-03-22 13:30:00,23.58,23.59,23.52,23.52,30400.0,23.58,23.59,23.52,23.52,30400.0
2011-03-22 14:00:00,23.52,23.52,23.41,23.43,52200.0,23.52,23.52,23.41,23.43,52200.0
2011-03-22 14:30:00,23.45,23.46,23.34,23.43,214800.0,23.45,23.46,23.34,23.43,214800.0
2011-03-22 15:00:00,23.43,23.53,23.43,23.53,39400.0,23.43,23.53,23.43,23.53,39400.0
2011-03-22 15:30:00,23.53,23.66,23.5,23.66,224800.0,23.53,23.66,23.5,23.66,224800.0
2011-03-23 09:30:00,23.57,23.65,23.46,23.6,44600.0,23.57,23.65,23.46,23.6,44600.0
2011-03-23 10:00:00,23.6,23.61,23.39,23.43,46200.0,23.6,23.61,23.39,23.43,46200.0
2011-03-23 10:30:00,23.41,23.45,23.28,23.31,41400.0,23.41,23.45,23.28,23.31,41400.0
2011-03-23 11:00:00,23.32,23.46,23.32,23.45,24800.0,23.32,23.46,23.32,23.45,24800.0
2011-03-23 11:30:00,23.46,23.53,23.41,23.45,34800.0,23.46,23.53,23.41,23.45,34800.0
2011-03-23 12:00:00,23.44,23.63,23.44,23.63,59000.0,23.44,23.63,23.44,23.63,59000.0
2011-03-23 12:30:00,23.65,23.68,23.5,23.5,18800.0,23.65,23.68,23.5,23.5,18800.0
2011-03-23 13:00:00,23.5,23.55,23.48,23.54,12800.0,23.5,23.55,23.48,23.54,12800.0
2011-03-23 13:30:00,23.54,23.68,23.54,23.66,15800.0,23.54,23.68,23.54,23.66,15800.0
2011-03-23 14:00:00,23.66,23.67,23.61,23.66,41400.0,23.66,23.67,23.61,23.66,41400.0
2011-03-23 14:30:00,23.66,23.74,23.63,23.72,23600.0,23.66,23.74,23.63,23.72,23600.0
2011-03-23 15:00:00,23.73,23.76,23.69,23.73,39400.0,23.73,23.76,23.69,23.73,39400.0
2011-03-23 15:30:00,23.73,23.74,23.62,23.62,104800.0,23.73,23.74,23.62,23.62,104800.0
2011-03-24 09:30:00,23.86,23.97,23.66,23.76,62800.0,23.86,23.97,23.66,23.76,62800.0
2011-03-24 10:00:00,23.75,23.8,23.55,23.6,68000.0,23.75,23.8,23.55,23.6,68000.0
2011-03-24 10:30:00,23.6,23.77,23.59,23.75,53800.0,23.6,23.77,23.59,23.75,53800.0
2011-03-24 11:00:00,23.77,23.87,23.75,23.78,29800.0,23.77,23.87,23.75,23.78,29800.0
2011-03-24 11:30:00,23.76,23.81,23.75,23.77,32800.0,23.76,23.81,23.75,23.77,32800.0
2011-03-24 12:00:00,23.78,23.99,23.76,23.99,30600.0,23.78,23.99,23.76,23.99,30600.0
2011-03-24 12:30:00,23.98,23.98,23.89,23.92,26200.0,23.98,23.98,23.89,23.92,26200.0
2011-03-24 13:00:00,23.93,23.98,23.93,23.96,16400.0,23.93,23.98,23.93,23.96,16400.0
2011-03-24 13:30:00,23.96,23.99,23.95,23.98,22800.0,23.96,23.99,23.95,23.98,22800.0
2011-03-24 14:00:00,23.99,24.0,23.95,24.0,15200.0,23.99,24.0,23.95,24.0,15200.0
2011-03-24 14:30:00,23.98,24.0,23.97,23.99,22600.0,23.98,24.0,23.97,23.99,22600.0
2011-03-24 15:00:00,23.97,24.06,23.95,24.04,69400.0,23.97,24.06,23.95,24.04,69400.0
2011-03-24 15:30:00,24.03,24.04,23.96,24.0,69600.0,24.03,24.04,23.96,24.0,69600.0
2011-03-25 09:30:00,24.04,24.25,24.0,24.08,28600.0,24.04,24.25,24.0,24.08,28600.0
2011-03-25 10:00:00,24.07,24.17,24.07,24.16,24200.0,24.07,24.17,24.07,24.16,24200.0
2011-03-25 10:30:00,24.16,24.37,24.15,24.35,32600.0,24.16,24.37,24.15,24.35,32600.0
2011-03-25 11:00:00,24.38,24.4,24.31,24.33,32600.0,24.38,24.4,24.31,24.33,32600.0
2011-03-25 11:30:00,24.31,24.35,24.31,24.32,28600.0,24.31,24.35,24.31,24.32,28600.0
2011-03-25 12:00:00,24.3,24.34,24.29,24.33,17200.0,24.3,24.34,24.29,24.33,17200.0
2011-03-25 12:30:00,24.33,24.35,24.2,24.2,21600.0,24.33,24.35,24.2,24.2,21600.0
2011-03-25 13:00:00,24.22,24.25,24.18,24.25,10600.0,24.22,24.25,24.18,24.25,10600.0
2011-03-25 13:30:00,24.24,24.27,24.2,24.2,7400.0,24.24,24.27,24.2,24.2,7400.0
2011-03-25 14:00:00,24.21,24.29,24.19,24.27,47600.0,24.21,24.29,24.19,24.27,47600.0
2011-03-25 14:30:00,24.24,24.26,24.18,24.2,21200.0,24.24,24.26,24.18,24.2,21200.0
2011-03-25 15:00:00,24.21,24.24,24.12,24.14,34200.0,24.21,24.24,24.12,24.14,34200.0
2011-03-25 15:30:00,24.14,24.15,24.07,24.11,64000.0,24.14,24.15,24.07,24.11,64000.0
2011-03-28 09:30:00,24.11,24.28,24.05,24.23,33000.0,24.11,24.28,24.05,24.23,33000.0
2011-03-28 10:00:00,24.18,24.28,24.08,24.1,65600.0,24.18,24.28,24.08,24.1,65600.0
2011-03-28 10:30:00,24.08,24.13,23.92,24.0,51600.0,24.08,24.13,23.92,24.0,51600.0
2011-03-28 11:00:00,24.0,24.1,23.89,24.08,29400.0,24.0,24.1,23.89,24.08,29400.0
2011-03-28 11:30:00,24.08,24.09,23.95,23.99,16600.0,24.08,24.09,23.95,23.99,16600.0
2011-03-28 12:00:00,24.02,24.02,23.92,23.98,17400.0,24.02,24.02,23.92,23.98,17400.0
2011-03-28 12:30:00,23.96,24.07,23.95,24.05,22800.0,23.96,24.07,23.95,24.05,22800.0
2011-03-28 13:00:00,24.04,24.11,24.02,24.09,21200.0,24.04,24.11,24.02,24.09,21200.0
2011-03-28 13:30:00,24.08,24.1,24.06,24.08,18600.0,24.08,24.1,24.06,24.08,18600.0
2011-03-28 14:00:00,24.07,24.13,24.07,24.13,26000.0,24.07,24.13,24.07,24.13,26000.0
2011-03-28 14:30:00,24.13,24.15,24.03,24.04,23000.0,24.13,24.15,24.03,24.04,23000.0
2011-03-28 15:00:00,24.03,24.11,24.0,24.0,28600.0,24.03,24.11,24.0,24.0,28600.0
2011-03-28 15:30:00,24.01,24.06,23.91,23.95,59600.0,24.01,24.06,23.91,23.95,59600.0
2011-03-29 09:30:00,23.95,23.95,23.75,23.89,41000.0,23.95,23.95,23.75,23.89,41000.0
2011-03-29 10:00:00,23.86,24.09,23.85,24.06,51200.0,23.86,24.09,23.85,24.06,51200.0
2011-03-29 10:30:00,24.08,24.23,24.08,24.2,43800.0,24.08,24.23,24.08,24.2,43800.0
2011-03-29 11:00:00,24.21,24.36,24.19,24.35,39600.0,24.21,24.36,24.19,24.35,39600.0
2011-03-29 11:30:00,24.36,24.4,24.3,24.39,24200.0,24.36,24.4,24.3,24.39,24200.0
2011-03-29 12:00:00,24.4,24.47,24.36,24.45,35000.0,24.4,24.47,24.36,24.45,35000.0
2011-03-29 12:30:00,24.45,24.64,24.43,24.61,92400.0,24.45,24.64,24.43,24.61,92400.0
2011-03-29 13:00:00,24.61,24.93,24.6,24.86,294200.0,24.61,24.93,24.6,24.86,294200.0
2011-03-29 13:30:00,24.86,24.88,24.79,24.86,58200.0,24.86,24.88,24.79,24.86,58200.0
2011-03-29 14:00:00,24.86,24.92,24.85,24.86,85600.0,24.86,24.92,24.85,24.86,85600.0
2011-03-29 14:30:00,24.86,24.96,24.85,24.95,93200.0,24.86,24.96,24.85,24.95,93200.0
2011-03-29 15:00:00,24.95,24.99,24.93,24.94,112200.0,24.95,24.99,24.93,24.94,112200.0
2011-03-29 15:30:00,24.94,24.97,24.86,24.95,192800.0,24.94,24.97,24.86,24.95,192800.0
2011-03-30 09:30:00,25.0,25.13,24.96,24.96,111200.0,25.0,25.13,24.96,24.96,111200.0
2011-03-30 10:00:00,24.97,24.99,24.91,24.92,71200.0,24.97,24.99,24.91,24.92,71200.0
2011-03-30 10:30:00,24.92,25.0,24.91,24.97,27200.0,24.92,25.0,24.91,24.97,27200.0
2011-03-30 11:00:00,24.97,25.0,24.93,24.98,25400.0,24.97,25.0,24.93,24.98,25400.0
2011-03-30 11:30:00,24.98,24.98,24.92,24.95,33000.0,24.98,24.98,24.92,24.95,33000.0
2011-03-30 12:00:00,24.95,25.02,24.93,25.0,35400.0,24.95,25.02,24.93,25.0,35400.0
2011-03-30 12:30:00,25.0,25.0,24.96,25.0,26200.0,25.0,25.0,24.96,25.0,26200.0
2011-03-30 13:00:00,25.0,25.0,24.97,25.0,20000.0,25.0,25.0,24.97,25.0,20000.0
2011-03-30 13:30:00,25.0,25.0,24.96,24.96,26600.0,25.0,25.0,24.96,24.96,26600.0
2011-03-30 14:00:00,24.97,24.99,24.93,24.97,43200.0,24.97,24.99,24.93,24.97,43200.0
2011-03-30 14:30:00,24.97,24.97,24.92,24.93,43600.0,24.97,24.97,24.92,24.93,43600.0
2011-03-30 15:00:00,24.93,24.98,24.91,24.98,58200.0,24.93,24.98,24.91,24.98,58200.0
2011-03-30 15:30:00,24.96,25.03,24.95,25.0,147400.0,24.96,25.03,24.95,25.0,147400.0
2011-03-31 09:30:00,25.0,25.05,24.76,25.0,33200.0,25.0,25.05,24.76,25.0,33200.0
2011-03-31 10:00:00,25.02,25.05,24.97,25.04,33600.0,25.02,25.05,24.97,25.04,33600.0
2011-03-31 10:30:00,25.03,25.07,25.0,25.05,16200.0,25.03,25.07,25.0,25.05,16200.0
2011-03-31 11:00:00,25.07,25.07,24.96,24.97,19600.0,25.07,25.07,24.96,24.97,19600.0
2011-03-31 11:30:00,24.97,25.05,24.9,25.05,12800.0,24.97,25.05,24.9,25.05,12800.0
2011-03-31 12:00:00,25.03,25.06,25.02,25.05,18000.0,25.03,25.06,25.02,25.05,18000.0
2011-03-31 12:30:00,25.05,25.06,25.0,25.04,30800.0,25.05,25.06,25.0,25.04,30800.0
2011-03-31 13:00:00,25.05,25.18,25.05,25.18,42000.0,25.05,25.18,25.05,25.18,42000.0
2011-03-31 13:30:00,25.18,25.23,25.09,25.11,34600.0,25.18,25.23,25.09,25.11,34600.0
2011-03-31 14:00:00,25.11,25.18,25.05,25.16,45200.0,25.11,25.18,25.05,25.16,45200.0
2011-03-31 14:30:00,25.15,25.17,25.13,25.15,34800.0,25.15,25.17,25.13,25.15,34800.0
2011-03-31 15:00:00,25.14,25.15,25.11,25.11,37600.0,25.14,25.15,25.11,25.11,37600.0
2011-03-31 15:30:00,25.11,25.28,25.11,25.27,264400.0,25.11,25.28,25.11,25.27,264400.0
2011-04-01 09:30:00,25.3,26.0,25.28,25.56,155000.0,25.3,26.0,25.28,25.56,155000.0
2011-04-01 10:00:00,25.54,25.98,25.54,25.97,120000.0,25.54,25.98,25.54,25.97,120000.0
2011-04-01 10:30:00,25.97,26.03,25.88,26.0,128400.0,25.97,26.03,25.88,26.0,128400.0
2011-04-01 11:00:00,26.01,26.09,25.96,25.98,73200.0,26.01,26.09,25.96,25.98,73200.0
2011-04-01 11:30:00,26.0,26.13,26.0,26.13,39800.0,26.0,26.13,26.0,26.13,39800.0
2011-04-01 12:00:00,26.14,26.15,26.0,26.02,52000.0,26.14,26.15,26.0,26.02,52000.0
2011-04-01 12:30:00,26.0,26.04,25.91,25.93,57200.0,26.0,26.04,25.91,25.93,57200.0
2011-04-01 13:00:00,25.92,25.92,25.86,25.86,50000.0,25.92,25.92,25.86,25.86,50000.0
2011-04-01 13:30:00,25.86,25.89,25.84,25.85,40400.0,25.86,25.89,25.84,25.85,40400.0
2011-04-01 14:00:00,25.85,25.86,25.75,25.75,130400.0,25.85,25.86,25.75,25.75,130400.0
2011-04-01 14:30:00,25.75,25.77,25.57,25.66,150800.0,25.75,25.77,25.57,25.66,150800.0
2011-04-01 15:00:00,25.66,25.68,25.6,25.67,129800.0,25.66,25.68,25.6,25.67,129800.0
2011-04-01 15:30:00,25.67,25.84,25.67,25.84,239800.0,25.67,25.84,25.67,25.84,239800.0
2011-04-04 09:30:00,25.84,26.06,25.56,25.61,108400.0,25.84,26.06,25.56,25.61,108400.0
2011-04-04 10:00:00,25.59,25.66,25.5,25.55,58800.0,25.59,25.66,25.5,25.55,58800.0
2011-04-04 10:30:00,25.56,25.77,25.56,25.74,67200.0,25.56,25.77,25.56,25.74,67200.0
2011-04-04 11:00:00,25.75,25.84,25.69,25.82,63800.0,25.75,25.84,25.69,25.82,63800.0
2011-04-04 11:30:00,25.81,25.97,25.81,25.95,40600.0,25.81,25.97,25.81,25.95,40600.0
2011-04-04 12:00:00,25.96,25.98,25.78,25.81,56000.0,25.96,25.98,25.78,25.81,56000.0
2011-04-04 12:30:00,25.81,25.86,25.78,25.8,89400.0,25.81,25.86,25.78,25.8,89400.0
2011-04-04 13:00:00,25.79,25.83,25.78,25.81,44200.0,25.79,25.83,25.78,25.81,44200.0
2011-04-04 13:30:00,25.81,25.86,25.78,25.82,53800.0,25.81,25.86,25.78,25.82,53800.0
2011-04-04 14:00:00,25.83,25.85,25.76,25.8,195200.0,25.83,25.85,25.76,25.8,195200.0
2011-04-04 14:30:00,25.78,25.81,25.75,25.77,42200.0,25.78,25.81,25.75,25.77,42200.0
2011-04-04 15:00:00,25.77,25.85,25.71,25.84,88200.0,25.77,25.85,25.71,25.84,88200.0
2011-04-04 15:30:00,25.84,25.95,25.8,25.93,153800.0,25.84,25.95,25.8,25.93,153800.0
2011-04-05 09:30:00,25.82,25.93,25.75,25.86,23600.0,25.82,25.93,25.75,25.86,23600.0
2011-04-05 10:00:00,25.87,25.95,25.68,25.79,83200.0,25.87,25.95,25.68,25.79,83200.0
2011-04-05 10:30:00,25.8,25.84,25.74,25.83,72400.0,25.8,25.84,25.74,25.83,72400.0
2011-04-05 11:00:00,25.84,25.84,25.77,25.78,41800.0,25.84,25.84,25.77,25.78,41800.0
2011-04-05 11:30:00,25.79,25.84,25.72,25.8,62200.0,25.79,25.84,25.72,25.8,62200.0
2011-04-05 12:00:00,25.79,25.82,25.79,25.81,34200.0,25.79,25.82,25.79,25.81,34200.0
2011-04-05 12:30:00,25.82,25.87,25.8,25.87,52600.0,25.82,25.87,25.8,25.87,52600.0
2011-04-05 13:00:00,25.87,25.93,25.85,25.85,41800.0,25.87,25.93,25.85,25.85,41800.0
2011-04-05 13:30:00,25.86,25.9,25.83,25.85,25000.0,25.86,25.9,25.83,25.85,25000.0
2011-04-05 14:00:00,25.85,25.89,25.78,25.8,37600.0,25.85,25.89,25.78,25.8,37600.0
2011-04-05 14:30:00,25.8,25.83,25.75,25.8,36000.0,25.8,25.83,25.75,25.8,36000.0
2011-04-05 15:00:00,25.79,25.81,25.65,25.68,57600.0,25.79,25.81,25.65,25.68,57600.0
2011-04-05 15:30:00,25.68,25.74,25.67,25.71,162200.0,25.68,25.74,25.67,25.71,162200.0
2011-04-06 09:30:00,25.76,25.9,25.5,25.68,60000.0,25.76,25.9,25.5,25.68,60000.0
2011-04-06 10:00:00,25.69,25.81,25.53,25.54,57600.0,25.69,25.81,25.53,25.54,57600.0
2011-04-06 10:30:00,25.54,25.6,25.52,25.55,70600.0,25.54,25.6,25.52,25.55,70600.0
2011-04-06 11:00:00,25.54,25.55,25.38,25.46,55200.0,25.54,25.55,25.38,25.46,55200.0
2011-04-06 11:30:00,25.45,25.47,25.27,25.27,55400.0,25.45,25.47,25.27,25.27,55400.0
2011-04-06 12:00:00,25.25,25.34,25.25,25.3,31400.0,25.25,25.34,25.25,25.3,31400.0
2011-04-06 12:30:00,25.3,25.34,25.28,25.29,36400.0,25.3,25.34,25.28,25.29,36400.0
2011-04-06 13:00:00,25.29,25.35,25.27,25.27,46800.0,25.29,25.35,25.27,25.27,46800.0
2011-04-06 13:30:00,25.27,25.32,25.25,25.28,65200.0,25.27,25.32,25.25,25.28,65200.0
2011-04-06 14:00:00,25.29,25.35,25.25,25.27,61000.0,25.29,25.35,25.25,25.27,61000.0
2011-04-06 14:30:00,25.29,25.42,25.28,25.38,49800.0,25.29,25.42,25.28,25.38,49800.0
2011-04-06 15:00:00,25.38,25.41,25.32,25.34,72400.0,25.38,25.41,25.32,25.34,72400.0
2011-04-06 15:30:00,25.33,25.37,25.31,25.35,95000.0,25.33,25.37,25.31,25.35,95000.0
2011-04-07 09:30:00,25.24,25.49,25.18,25.41,75200.0,25.24,25.49,25.18,25.41,75200.0
2011-04-07 10:00:00,25.42,25.45,25.25,25.25,35400.0,25.42,25.45,25.25,25.25,35400.0
2011-04-07 10:30:00,25.25,25.37,25.13,25.35,30400.0,25.25,25.37,25.13,25.35,30400.0
2011-04-07 11:00:00,25.36,25.37,25.23,25.25,29400.0,25.36,25.37,25.23,25.25,29400.0
2011-04-07 11:30:00,25.23,25.25,25.1,25.25,32600.0,25.23,25.25,25.1,25.25,32600.0
2011-04-07 12:00:00,25.25,25.28,25.23,25.24,39200.0,25.25,25.28,25.23,25.24,39200.0
2011-04-07 12:30:00,25.24,25.29,25.15,25.17,91400.0,25.24,25.29,25.15,25.17,91400.0
2011-04-07 13:00:00,25.22,25.25,25.14,25.14,63000.0,25.22,25.25,25.14,25.14,63000.0
2011-04-07 13:30:00,25.14,25.21,25.11,25.16,48400.0,25.14,25.21,25.11,25.16,48400.0
2011-04-07 14:00:00,25.17,25.22,25.14,25.16,41800.0,25.17,25.22,25.14,25.16,41800.0
2011-04-07 14:30:00,25.16,25.24,25.14,25.19,37000.0,25.16,25.24,25.14,25.19,37000.0
2011-04-07 15:00:00,25.2,25.22,25.16,25.18,54800.0,25.2,25.22,25.16,25.18,54800.0
2011-04-07 15:30:00,25.2,25.23,25.13,25.13,173400.0,25.2,25.23,25.13,25.13,173400.0
2011-04-08 09:30:00,25.14,25.37,25.03,25.37,42000.0,25.14,25.37,25.03,25.37,42000.0
2011-04-08 10:00:00,25.36,25.36,25.24,25.27,57800.0,25.36,25.36,25.24,25.27,57800.0
2011-04-08 10:30:00,25.27,25.29,25.19,25.19,27200.0,25.27,25.29,25.19,25.19,27200.0
2011-04-08 11:00:00,25.18,25.28,25.13,25.25,23000.0,25.18,25.28,25.13,25.25,23000.0
2011-04-08 11:30:00,25.23,25.32,25.23,25.24,24800.0,25.23,25.32,25.23,25.24,24800.0
2011-04-08 12:00:00,25.25,25.27,25.2,25.24,18600.0,25.25,25.27,25.2,25.24,18600.0
2011-04-08 12:30:00,25.25,25.27,25.15,25.19,27200.0,25.25,25.27,25.15,25.19,27200.0
2011-04-08 13:00:00,25.19,25.22,25.16,25.21,34800.0,25.19,25.22,25.16,25.21,34800.0
2011-04-08 13:30:00,25.21,25.23,25.13,25.14,51600.0,25.21,25.23,25.13,25.14,51600.0
2011-04-08 14:00:00,25.14,25.15,25.08,25.08,34200.0,25.14,25.15,25.08,25.08,34200.0
2011-04-08 14:30:00,25.08,25.08,24.98,24.98,57200.0,25.08,25.08,24.98,24.98,57200.0
2011-04-08 15:00:00,24.98,25.04,24.97,25.0,64000.0,24.98,25.04,24.97,25.0,64000.0
2011-04-08 15:30:00,25.0,25.1,25.0,25.06,174200.0,25.0,25.1,25.0,25.06,174200.0
2011-04-11 09:30:00,25.11,25.28,25.02,25.09,80000.0,25.11,25.28,25.02,25.09,80000.0
2011-04-11 10:00:00,25.1,25.13,24.9,24.98,31800.0,25.1,25.13,24.9,24.98,31800.0
2011-04-11 10:30:00,24.96,25.07,24.95,24.97,49600.0,24.96,25.07,24.95,24.97,49600.0
2011-04-11 11:00:00,24.98,25.02,24.92,24.95,48800.0,24.98,25.02,24.92,24.95,48800.0
2011-04-11 11:30:00,24.95,24.97,24.79,24.79,58000.0,24.95,24.97,24.79,24.79,58000.0
2011-04-11 12:00:00,24.79,24.91,24.79,24.9,16600.0,24.79,24.91,24.79,24.9,16600.0
2011-04-11 12:30:00,24.9,24.9,24.73,24.73,49800.0,24.9,24.9,24.73,24.73,49800.0
2011-04-11 13:00:00,24.74,24.82,24.68,24.82,97200.0,24.74,24.82,24.68,24.82,97200.0
2011-04-11 13:30:00,24.82,24.82,24.69,24.75,51800.0,24.82,24.82,24.69,24.75,51800.0
2011-04-11 14:00:00,24.75,24.81,24.73,24.79,57400.0,24.75,24.81,24.73,24.79,57400.0
2011-04-11 14:30:00,24.78,24.8,24.68,24.72,84800.0,24.78,24.8,24.68,24.72,84800.0
2011-04-11 15:00:00,24.73,24.76,24.68,24.75,91000.0,24.73,24.76,24.68,24.75,91000.0
2011-04-11 15:30:00,24.74,24.89,24.74,24.85,225600.0,24.74,24.89,24.74,24.85,225600.0
2011-04-12 09:30:00,24.73,24.75,24.54,24.66,98400.0,24.73,24.75,24.54,24.66,98400.0
2011-04-12 10:00:00,24.64,24.64,24.43,24.52,65400.0,24.64,24.64,24.43,24.52,65400.0
2011-04-12 10:30:00,24.51,24.51,24.27,24.33,113600.0,24.51,24.51,24.27,24.33,113600.0
2011-04-12 11:00:00,24.32,24.38,24.3,24.38,64800.0,24.32,24.38,24.3,24.38,64800.0
2011-04-12 11:30:00,24.41,24.45,24.38,24.39,60600.0,24.41,24.45,24.38,24.39,60600.0
2011-04-12 12:00:00,24.4,24.43,24.39,24.43,69400.0,24.4,24.43,24.39,24.43,69400.0
2011-04-12 12:30:00,24.43,24.5,24.41,24.47,63400.0,24.43,24.5,24.41,24.47,63400.0
2011-04-12 13:00:00,24.47,24.53,24.44,24.52,93200.0,24.47,24.53,24.44,24.52,93200.0
2011-04-12 13:30:00,24.52,24.56,24.52,24.54,87200.0,24.52,24.56,24.52,24.54,87200.0
2011-04-12 14:00:00,24.54,24.58,24.54,24.55,161200.0,24.54,24.58,24.54,24.55,161200.0
2011-04-12 14:30:00,24.55,24.56,24.48,24.49,68800.0,24.55,24.56,24.48,24.49,68800.0
2011-04-12 15:00:00,24.5,24.57,24.5,24.55,122400.0,24.5,24.57,24.5,24.55,122400.0
2011-04-12 15:30:00,24.56,24.6,24.52,24.56,163000.0,24.56,24.6,24.52,24.56,163000.0
2011-04-13 09:30:00,24.73,24.9,24.6,24.78,123000.0,24.73,24.9,24.6,24.78,123000.0
2011-04-13 10:00:00,24.8,24.84,24.75,24.84,131400.0,24.8,24.84,24.75,24.84,131400.0
2011-04-13 10:30:00,24.84,24.87,24.8,24.85,84800.0,24.84,24.87,24.8,24.85,84800.0
2011-04-13 11:00:00,24.85,24.86,24.75,24.77,71200.0,24.85,24.86,24.75,24.77,71200.0
2011-04-13 11:30:00,24.77,24.79,24.57,24.63,85200.0,24.77,24.79,24.57,24.63,85200.0
2011-04-13 12:00:00,24.65,24.71,24.57,24.61,126800.0,24.65,24.71,24.57,24.61,126800.0
2011-04-13 12:30:00,24.63,24.63,24.44,24.5,77200.0,24.63,24.63,24.44,24.5,77200.0
2011-04-13 13:00:00,24.49,24.61,24.46,24.5,362400.0,24.49,24.61,24.46,24.5,362400.0
2011-04-13 13:30:00,24.52,24.6,24.52,24.56,115600.0,24.52,24.6,24.52,24.56,115600.0
2011-04-13 14:00:00,24.56,24.63,24.53,24.61,232400.0,24.56,24.63,24.53,24.61,232400.0
2011-04-13 14:30:00,24.6,24.72,24.53,24.67,184400.0,24.6,24.72,24.53,24.67,184400.0
2011-04-13 15:00:00,24.67,24.79,24.67,24.76,292400.0,24.67,24.79,24.67,24.76,292400.0
2011-04-13 15:30:00,24.76,24.79,24.71,24.71,147600.0,24.76,24.79,24.71,24.71,147600.0
2011-04-14 09:30:00,24.65,24.65,24.31,24.45,61200.0,24.65,24.65,24.31,24.45,61200.0
2011-04-14 10:00:00,24.47,24.54,24.36,24.49,89200.0,24.47,24.54,24.36,24.49,89200.0
2011-04-14 10:30:00,24.52,24.59,24.49,24.56,72400.0,24.52,24.59,24.49,24.56,72400.0
2011-04-14 11:00:00,24.56,24.68,24.53,24.64,126600.0,24.56,24.68,24.53,24.64,126600.0
2011-04-14 11:30:00,24.65,24.67,24.58,24.61,77800.0,24.65,24.67,24.58,24.61,77800.0
2011-04-14 12:00:00,24.63,24.68,24.61,24.66,19000.0,24.63,24.68,24.61,24.66,19000.0
2011-04-14 12:30:00,24.65,24.66,24.6,24.64,25200.0,24.65,24.66,24.6,24.64,25200.0
2011-04-14 13:00:00,24.64,24.65,24.57,24.61,28200.0,24.64,24.65,24.57,24.61,28200.0
2011-04-14 13:30:00,24.61,24.61,24.51,24.51,12800.0,24.61,24.61,24.51,24.51,12800.0
2011-04-14 14:00:00,24.51,24.59,24.51,24.57,36600.0,24.51,24.59,24.51,24.57,36600.0
2011-04-14 14:30:00,24.56,24.61,24.53,24.6,49200.0,24.56,24.61,24.53,24.6,49200.0
2011-04-14 15:00:00,24.6,24.68,24.58,24.68,101400.0,24.6,24.68,24.58,24.68,101400.0
2011-04-14 15:30:00,24.68,24.68,24.62,24.66,248000.0,24.68,24.68,24.62,24.66,248000.0
2011-04-15 09:30:00,24.68,24.68,24.37,24.46,56400.0,24.68,24.68,24.37,24.46,56400.0
2011-04-15 10:00:00,24.47,24.7,24.47,24.7,36200.0,24.47,24.7,24.47,24.7,36200.0
2011-04-15 10:30:00,24.7,24.73,24.59,24.72,28200.0,24.7,24.73,24.59,24.72,28200.0
2011-04-15 11:00:00,24.72,24.86,24.72,24.86,33200.0,24.72,24.86,24.72,24.86,33200.0
2011-04-15 11:30:00,24.87,24.93,24.86,24.92,36800.0,24.87,24.93,24.86,24.92,36800.0
2011-04-15 12:00:00,24.89,24.99,24.88,24.96,33200.0,24.89,24.99,24.88,24.96,33200.0
2011-04-15 12:30:00,24.96,25.0,24.93,24.95,54000.0,24.96,25.0,24.93,24.95,54000.0
2011-04-15 13:00:00,24.95,24.98,24.91,24.93,56600.0,24.95,24.98,24.91,24.93,56600.0
2011-04-15 13:30:00,24.93,24.96,24.91,24.94,34800.0,24.93,24.96,24.91,24.94,34800.0
2011-04-15 14:00:00,24.94,25.02,24.93,25.01,61400.0,24.94,25.02,24.93,25.01,61400.0
2011-04-15 14:30:00,25.02,25.07,24.99,24.99,44600.0,25.02,25.07,24.99,24.99,44600.0
2011-04-15 15:00:00,24.98,25.0,24.89,24.93,42400.0,24.98,25.0,24.89,24.93,42400.0
2011-04-15 15:30:00,24.95,25.0,24.89,24.96,129600.0,24.95,25.0,24.89,24.96,129600.0
2011-04-18 09:30:00,24.68,24.68,23.92,23.98,216000.0,24.68,24.68,23.92,23.98,216000.0
2011-04-18 10:00:00,23.95,24.0,23.71,23.92,125600.0,23.95,24.0,23.71,23.92,125600.0
2011-04-18 10:30:00,23.92,23.96,23.76,23.81,83200.0,23.92,23.96,23.76,23.81,83200.0
2011-04-18 11:00:00,23.81,23.82,23.63,23.64,103200.0,23.81,23.82,23.63,23.64,103200.0
2011-04-18 11:30:00,23.65,23.67,23.61,23.65,54200.0,23.65,23.67,23.61,23.65,54200.0
2011-04-18 12:00:00,23.65,23.77,23.54,23.75,57200.0,23.65,23.77,23.54,23.75,57200.0
2011-04-18 12:30:00,23.75,23.76,23.61,23.66,44200.0,23.75,23.76,23.61,23.66,44200.0
2011-04-18 13:00:00,23.65,23.65,23.5,23.57,28000.0,23.65,23.65,23.5,23.57,28000.0
2011-04-18 13:30:00,23.57,23.72,23.56,23.71,44400.0,23.57,23.72,23.56,23.71,44400.0
2011-04-18 14:00:00,23.7,23.83,23.7,23.83,137400.0,23.7,23.83,23.7,23.83,137400.0
2011-04-18 14:30:00,23.82,23.97,23.81,23.92,65600.0,23.82,23.97,23.81,23.92,65600.0
2011-04-18 15:00:00,23.93,24.08,23.89,24.05,59000.0,23.93,24.08,23.89,24.05,59000.0
2011-04-18 15:30:00,24.05,24.12,24.03,24.07,164200.0,24.05,24.12,24.03,24.07,164200.0
2011-04-19 09:30:00,24.09,24.32,24.09,24.17,109800.0,24.09,24.32,24.09,24.17,109800.0
2011-04-19 10:00:00,24.18,24.4,24.14,24.4,60000.0,24.18,24.4,24.14,24.4,60000.0
2011-04-19 10:30:00,24.4,24.4,24.28,24.33,75400.0,24.4,24.4,24.28,24.33,75400.0
2011-04-19 11:00:00,24.34,24.46,24.33,24.41,88600.0,24.34,24.46,24.33,24.41,88600.0
2011-04-19 11:30:00,24.41,24.53,24.39,24.48,57000.0,24.41,24.53,24.39,24.48,57000.0
2011-04-19 12:00:00,24.48,24.58,24.45,24.54,30200.0,24.48,24.58,24.45,24.54,30200.0
2011-04-19 12:30:00,24.53,24.54,24.44,24.46,17000.0,24.53,24.54,24.44,24.46,17000.0
2011-04-19 13:00:00,24.45,24.6,24.45,24.59,22600.0,24.45,24.6,24.45,24.59,22600.0
2011-04-19 13:30:00,24.59,24.66,24.56,24.66,22400.0,24.59,24.66,24.56,24.66,22400.0
2011-04-19 14:00:00,24.64,24.66,24.57,24.57,31400.0,24.64,24.66,24.57,24.57,31400.0
2011-04-19 14:30:00,24.57,24.68,24.57,24.66,74000.0,24.57,24.68,24.57,24.66,74000.0
2011-04-19 15:00:00,24.65,24.79,24.65,24.75,93200.0,24.65,24.79,24.65,24.75,93200.0
2011-04-19 15:30:00,24.75,24.75,24.66,24.7,124600.0,24.75,24.75,24.66,24.7,124600.0
2011-04-20 09:30:00,25.18,25.33,25.02,25.23,56800.0,25.18,25.33,25.02,25.23,56800.0
2011-04-20 10:00:00,25.22,25.53,25.2,25.48,90200.0,25.22,25.53,25.2,25.48,90200.0
2011-04-20 10:30:00,25.5,25.5,25.33,25.34,82000.0,25.5,25.5,25.33,25.34,82000.0
2011-04-20 11:00:00,25.34,25.34,25.22,25.28,47800.0,25.34,25.34,25.22,25.28,47800.0
2011-04-20 11:30:00,25.29,25.34,25.28,25.31,26600.0,25.29,25.34,25.28,25.31,26600.0
2011-04-20 12:00:00,25.3,25.32,25.22,25.22,41200.0,25.3,25.32,25.22,25.22,41200.0
2011-04-20 12:30:00,25.23,25.31,25.23,25.25,16200.0,25.23,25.31,25.23,25.25,16200.0
2011-04-20 13:00:00,25.26,25.27,25.17,25.23,59200.0,25.26,25.27,25.17,25.23,59200.0
2011-04-20 13:30:00,25.22,25.23,25.16,25.16,65400.0,25.22,25.23,25.16,25.16,65400.0
2011-04-20 14:00:00,25.16,25.22,25.13,25.14,56200.0,25.16,25.22,25.13,25.14,56200.0
2011-04-20 14:30:00,25.15,25.22,25.13,25.18,56400.0,25.15,25.22,25.13,25.18,56400.0
2011-04-20 15:00:00,25.18,25.21,25.11,25.21,62200.0,25.18,25.21,25.11,25.21,62200.0
2011-04-20 15:30:00,25.21,25.28,25.17,25.27,261800.0,25.21,25.28,25.17,25.27,261800.0
2011-04-21 09:30:00,25.4,25.5,25.32,25.43,35200.0,25.4,25.5,25.32,25.43,35200.0
2011-04-21 10:00:00,25.39,25.4,25.28,25.4,10600.0,25.39,25.4,25.28,25.4,10600.0
2011-04-21 10:30:00,25.37,25.45,25.34,25.44,50800.0,25.37,25.45,25.34,25.44,50800.0
2011-04-21 11:00:00,25.44,25.49,25.42,25.49,14400.0,25.44,25.49,25.42,25.49,14400.0
2011-04-21 11:30:00,25.49,25.51,25.41,25.46,61800.0,25.49,25.51,25.41,25.46,61800.0
2011-04-21 12:00:00,25.45,25.49,25.42,25.49,22200.0,25.45,25.49,25.42,25.49,22200.0
2011-04-21 12:30:00,25.48,25.49,25.43,25.47,31200.0,25.48,25.49,25.43,25.47,31200.0
2011-04-21 13:00:00,25.45,25.5,25.45,25.5,39400.0,25.45,25.5,25.45,25.5,39400.0
2011-04-21 13:30:00,25.5,25.54,25.47,25.51,9200.0,25.5,25.54,25.47,25.51,9200.0
2011-04-21 14:00:00,25.5,25.53,25.48,25.5,23000.0,25.5,25.53,25.48,25.5,23000.0
2011-04-21 14:30:00,25.53,25.61,25.5,25.58,29800.0,25.53,25.61,25.5,25.58,29800.0
2011-04-21 15:00:00,25.57,25.65,25.57,25.65,56400.0,25.57,25.65,25.57,25.65,56400.0
2011-04-21 15:30:00,25.64,25.66,25.59,25.61,115200.0,25.64,25.66,25.59,25.61,115200.0
2011-04-25 09:30:00,25.5,25.69,25.48,25.55,39800.0,25.5,25.69,25.48,25.55,39800.0
2011-04-25 10:00:00,25.53,25.56,25.31,25.37,60000.0,25.53,25.56,25.31,25.37,60000.0
2011-04-25 10:30:00,25.35,25.36,25.15,25.18,45600.0,25.35,25.36,25.15,25.18,45600.0
2011-04-25 11:00:00,25.15,25.19,25.1,25.11,30000.0,25.15,25.19,25.1,25.11,30000.0
2011-04-25 11:30:00,25.11,25.19,25.09,25.19,35000.0,25.11,25.19,25.09,25.19,35000.0
2011-04-25 12:00:00,25.17,25.25,25.17,25.24,31000.0,25.17,25.25,25.17,25.24,31000.0
2011-04-25 12:30:00,25.25,25.27,25.19,25.23,27400.0,25.25,25.27,25.19,25.23,27400.0
2011-04-25 13:00:00,25.22,25.24,25.15,25.19,156600.0,25.22,25.24,25.15,25.19,156600.0
2011-04-25 13:30:00,25.2,25.28,25.18,25.27,72600.0,25.2,25.28,25.18,25.27,72600.0
2011-04-25 14:00:00,25.27,25.41,25.27,25.36,43800.0,25.27,25.41,25.27,25.36,43800.0
2011-04-25 14:30:00,25.36,25.4,25.34,25.4,21600.0,25.36,25.4,25.34,25.4,21600.0
2011-04-25 15:00:00,25.4,25.43,25.35,25.43,56400.0,25.4,25.43,25.35,25.43,56400.0
2011-04-25 15:30:00,25.42,25.47,25.36,25.39,128200.0,25.42,25.47,25.36,25.39,128200.0
2011-04-26 09:30:00,25.48,25.9,25.48,25.8,117400.0,25.48,25.9,25.48,25.8,117400.0
2011-04-26 10:00:00,25.82,25.86,25.69,25.74,118400.0,25.82,25.86,25.69,25.74,118400.0
2011-04-26 10:30:00,25.74,25.8,25.69,25.72,94200.0,25.74,25.8,25.69,25.72,94200.0
2011-04-26 11:00:00,25.73,26.0,25.73,25.97,126800.0,25.73,26.0,25.73,25.97,126800.0
2011-04-26 11:30:00,25.98,26.03,25.9,25.93,69000.0,25.98,26.03,25.9,25.93,69000.0
2011-04-26 12:00:00,25.93,25.93,25.77,25.78,60000.0,25.93,25.93,25.77,25.78,60000.0
2011-04-26 12:30:00,25.79,25.8,25.65,25.66,56200.0,25.79,25.8,25.65,25.66,56200.0
2011-04-26 13:00:00,25.66,25.66,25.5,25.56,70600.0,25.66,25.66,25.5,25.56,70600.0
2011-04-26 13:30:00,25.57,25.58,25.46,25.54,74800.0,25.57,25.58,25.46,25.54,74800.0
2011-04-26 14:00:00,25.53,25.59,25.48,25.56,55200.0,25.53,25.59,25.48,25.56,55200.0
2011-04-26 14:30:00,25.56,25.61,25.53,25.6,125600.0,25.56,25.61,25.53,25.6,125600.0
2011-04-26 15:00:00,25.61,25.74,25.61,25.74,60600.0,25.61,25.74,25.61,25.74,60600.0
2011-04-26 15:30:00,25.73,25.75,25.56,25.61,220400.0,25.73,25.75,25.56,25.61,220400.0
2011-04-27 09:30:00,25.59,25.84,25.42,25.73,83000.0,25.59,25.84,25.42,25.73,83000.0
2011-04-27 10:00:00,25.72,25.73,25.32,25.34,63400.0,25.72,25.73,25.32,25.34,63400.0
2011-04-27 10:30:00,25.34,25.36,25.21,25.27,79000.0,25.34,25.36,25.21,25.27,79000.0
2011-04-27 11:00:00,25.27,25.29,25.22,25.28,56800.0,25.27,25.29,25.22,25.28,56800.0
2011-04-27 11:30:00,25.27,25.28,25.25,25.25,69200.0,25.27,25.28,25.25,25.25,69200.0
2011-04-27 12:00:00,25.25,25.26,25.18,25.23,115400.0,25.25,25.26,25.18,25.23,115400.0
2011-04-27 12:30:00,25.23,25.31,25.22,25.28,117800.0,25.23,25.31,25.22,25.28,117800.0
2011-04-27 13:00:00,25.27,25.32,25.25,25.31,59200.0,25.27,25.32,25.25,25.31,59200.0
2011-04-27 13:30:00,25.31,25.48,25.31,25.47,39200.0,25.31,25.48,25.31,25.47,39200.0
2011-04-27 14:00:00,25.46,25.56,25.44,25.51,90200.0,25.46,25.56,25.44,25.51,90200.0
2011-04-27 14:30:00,25.51,25.66,25.51,25.66,36800.0,25.51,25.66,25.51,25.66,36800.0
2011-04-27 15:00:00,25.65,25.65,25.53,25.56,99200.0,25.65,25.65,25.53,25.56,99200.0
2011-04-27 15:30:00,25.57,25.64,25.5,25.6,272200.0,25.57,25.64,25.5,25.6,272200.0
2011-04-28 09:30:00,25.63,25.75,25.36,25.69,94800.0,25.63,25.75,25.36,25.69,94800.0
2011-04-28 10:00:00,25.72,25.84,25.69,25.74,49800.0,25.72,25.84,25.69,25.74,49800.0
2011-04-28 10:30:00,25.8,25.83,25.69,25.73,28000.0,25.8,25.83,25.69,25.73,28000.0
2011-04-28 11:00:00,25.74,25.74,25.53,25.54,92600.0,25.74,25.74,25.53,25.54,92600.0
2011-04-28 11:30:00,25.53,25.55,25.08,25.14,172000.0,25.53,25.55,25.08,25.14,172000.0
2011-04-28 12:00:00,25.15,25.25,25.13,25.25,130200.0,25.15,25.25,25.13,25.25,130200.0
2011-04-28 12:30:00,25.25,25.32,25.25,25.29,50400.0,25.25,25.32,25.25,25.29,50400.0
2011-04-28 13:00:00,25.28,25.28,25.14,25.18,86800.0,25.28,25.28,25.14,25.18,86800.0
2011-04-28 13:30:00,25.18,25.22,25.12,25.21,69800.0,25.18,25.22,25.12,25.21,69800.0
2011-04-28 14:00:00,25.21,25.24,25.17,25.22,85400.0,25.21,25.24,25.17,25.22,85400.0
2011-04-28 14:30:00,25.22,25.39,25.22,25.36,99000.0,25.22,25.39,25.22,25.36,99000.0
2011-04-28 15:00:00,25.36,25.44,25.07,25.24,413400.0,25.36,25.44,25.07,25.24,413400.0
2011-04-28 15:30:00,25.24,25.32,25.2,25.26,319000.0,25.24,25.32,25.2,25.26,319000.0
2011-04-29 09:30:00,23.54,24.35,23.06,23.88,954800.0,23.54,24.35,23.06,23.88,954800.0
2011-04-29 10:00:00,23.88,24.03,23.48,23.58,838200.0,23.88,24.03,23.48,23.58,838200.0
2011-04-29 10:30:00,23.58,23.72,23.5,23.51,369800.0,23.58,23.72,23.5,23.51,369800.0
2011-04-29 11:00:00,23.51,23.68,23.48,23.62,244200.0,23.51,23.68,23.48,23.62,244200.0
2011-04-29 11:30:00,23.62,23.69,23.55,23.59,908800.0,23.62,23.69,23.55,23.59,908800.0
2011-04-29 12:00:00,23.59,23.78,23.57,23.74,368400.0,23.59,23.78,23.57,23.74,368400.0
2011-04-29 12:30:00,23.74,23.78,23.61,23.61,387400.0,23.74,23.78,23.61,23.61,387400.0
2011-04-29 13:00:00,23.61,23.63,23.53,23.54,357000.0,23.61,23.63,23.53,23.54,357000.0
2011-04-29 13:30:00,23.54,23.57,23.33,23.36,396400.0,23.54,23.57,23.33,23.36,396400.0
2011-04-29 14:00:00,23.36,23.38,23.09,23.1,387600.0,23.36,23.38,23.09,23.1,387600.0
2011-04-29 14:30:00,23.1,23.21,23.07,23.11,479000.0,23.1,23.21,23.07,23.11,479000.0
2011-04-29 15:00:00,23.11,23.38,23.1,23.36,449000.0,23.11,23.38,23.1,23.36,449000.0
2011-04-29 15:30:00,23.35,23.58,23.21,23.42,783600.0,23.35,23.58,23.21,23.42,783600.0
2011-05-02 09:30:00,23.51,23.55,23.24,23.31,218800.0,23.51,23.55,23.24,23.31,218800.0
2011-05-02 10:00:00,23.32,23.54,23.32,23.48,268000.0,23.32,23.54,23.32,23.48,268000.0
2011-05-02 10:30:00,23.49,23.49,23.4,23.4,172800.0,23.49,23.49,23.4,23.4,172800.0
2011-05-02 11:00:00,23.41,23.47,23.3,23.37,64200.0,23.41,23.47,23.3,23.37,64200.0
2011-05-02 11:30:00,23.36,23.36,23.14,23.16,131000.0,23.36,23.36,23.14,23.16,131000.0
2011-05-02 12:00:00,23.16,23.19,23.07,23.08,148800.0,23.16,23.19,23.07,23.08,148800.0
2011-05-02 12:30:00,23.08,23.18,23.07,23.14,127000.0,23.08,23.18,23.07,23.14,127000.0
2011-05-02 13:00:00,23.14,23.18,23.1,23.11,79600.0,23.14,23.18,23.1,23.11,79600.0
2011-05-02 13:30:00,23.13,23.3,23.12,23.3,68000.0,23.13,23.3,23.12,23.3,68000.0
2011-05-02 14:00:00,23.3,23.36,23.3,23.36,131000.0,23.3,23.36,23.3,23.36,131000.0
2011-05-02 14:30:00,23.36,23.41,23.36,23.37,263000.0,23.36,23.41,23.36,23.37,263000.0
2011-05-02 15:00:00,23.37,23.42,23.34,23.34,297000.0,23.37,23.42,23.34,23.34,297000.0
2011-05-02 15:30:00,23.34,23.38,23.28,23.29,408000.0,23.34,23.38,23.28,23.29,408000.0
2011-05-03 09:30:00,23.17,23.3,22.61,22.61,295200.0,23.17,23.3,22.61,22.61,295200.0
2011-05-03 10:00:00,22.63,22.67,22.34,22.43,577800.0,22.63,22.67,22.34,22.43,577800.0
2011-05-03 10:30:00,22.43,22.45,22.27,22.31,182200.0,22.43,22.45,22.27,22.31,182200.0
2011-05-03 11:00:00,22.3,22.34,22.18,22.21,233600.0,22.3,22.34,22.18,22.21,233600.0
2011-05-03 11:30:00,22.21,22.32,22.19,22.25,187000.0,22.21,22.32,22.19,22.25,187000.0
2011-05-03 12:00:00,22.25,22.3,22.15,22.2,247800.0,22.25,22.3,22.15,22.2,247800.0
2011-05-03 12:30:00,22.21,22.24,22.15,22.16,145800.0,22.21,22.24,22.15,22.16,145800.0
2011-05-03 13:00:00,22.16,22.16,21.98,22.02,176000.0,22.16,22.16,21.98,22.02,176000.0
2011-05-03 13:30:00,22.01,22.02,21.82,21.87,408600.0,22.01,22.02,21.82,21.87,408600.0
2011-05-03 14:00:00,21.9,21.92,21.82,21.86,274400.0,21.9,21.92,21.82,21.86,274400.0
2011-05-03 14:30:00,21.85,21.89,21.68,21.68,297000.0,21.85,21.89,21.68,21.68,297000.0
2011-05-03 15:00:00,21.69,21.73,21.65,21.7,311800.0,21.69,21.73,21.65,21.7,311800.0
2011-05-03 15:30:00,21.7,21.7,21.45,21.54,949000.0,21.7,21.7,21.45,21.54,949000.0
2011-05-04 09:30:00,21.48,21.48,21.11,21.22,465800.0,21.48,21.48,21.11,21.22,465800.0
2011-05-04 10:00:00,21.22,21.43,21.12,21.35,683800.0,21.22,21.43,21.12,21.35,683800.0
2011-05-04 10:30:00,21.34,21.41,21.27,21.29,203000.0,21.34,21.41,21.27,21.29,203000.0
2011-05-04 11:00:00,21.3,21.35,21.07,21.07,199400.0,21.3,21.35,21.07,21.07,199400.0
2011-05-04 11:30:00,21.07,21.21,21.01,21.2,149600.0,21.07,21.21,21.01,21.2,149600.0
2011-05-04 12:00:00,21.19,21.24,21.16,21.22,243400.0,21.19,21.24,21.16,21.22,243400.0
2011-05-04 12:30:00,21.22,21.23,21.17,21.19,213000.0,21.22,21.23,21.17,21.19,213000.0
2011-05-04 13:00:00,21.19,21.21,21.1,21.11,164400.0,21.19,21.21,21.1,21.11,164400.0
2011-05-04 13:30:00,21.11,21.13,20.93,20.98,240800.0,21.11,21.13,20.93,20.98,240800.0
2011-05-04 14:00:00,20.98,20.98,20.88,20.9,277000.0,20.98,20.98,20.88,20.9,277000.0
2011-05-04 14:30:00,20.9,20.93,20.79,20.81,321400.0,20.9,20.93,20.79,20.81,321400.0
2011-05-04 15:00:00,20.81,20.86,20.51,20.53,614800.0,20.81,20.86,20.51,20.53,614800.0
2011-05-04 15:30:00,20.52,20.53,19.93,20.22,1993600.0,20.52,20.53,19.93,20.22,1993600.0
2011-05-05 09:30:00,20.63,21.85,20.61,21.63,1933000.0,20.63,21.85,20.61,21.63,1933000.0
2011-05-05 10:00:00,21.63,21.98,21.63,21.88,627200.0,21.63,21.98,21.63,21.88,627200.0
2011-05-05 10:30:00,21.88,21.89,21.49,21.64,783600.0,21.88,21.89,21.49,21.64,783600.0
2011-05-05 11:00:00,21.64,21.74,21.56,21.64,249000.0,21.64,21.74,21.56,21.64,249000.0
2011-05-05 11:30:00,21.64,21.72,21.57,21.72,248200.0,21.64,21.72,21.57,21.72,248200.0
2011-05-05 12:00:00,21.71,21.87,21.68,21.78,115800.0,21.71,21.87,21.68,21.78,115800.0
2011-05-05 12:30:00,21.78,21.78,21.68,21.77,216400.0,21.78,21.78,21.68,21.77,216400.0
2011-05-05 13:00:00,21.78,21.95,21.76,21.91,173400.0,21.78,21.95,21.76,21.91,173400.0
2011-05-05 13:30:00,21.92,22.23,21.85,22.22,379400.0,21.92,22.23,21.85,22.22,379400.0
2011-05-05 14:00:00,22.22,22.67,22.22,22.61,434400.0,22.22,22.67,22.22,22.61,434400.0
2011-05-05 14:30:00,22.61,22.75,22.37,22.38,407600.0,22.61,22.75,22.37,22.38,407600.0
2011-05-05 15:00:00,22.38,22.48,21.78,21.86,794800.0,22.38,22.48,21.78,21.86,794800.0
2011-05-05 15:30:00,21.86,22.11,21.85,22.0,842000.0,21.86,22.11,21.85,22.0,842000.0
2011-05-06 09:30:00,22.09,22.44,21.36,22.39,677000.0,22.09,22.44,21.36,22.39,677000.0
2011-05-06 10:00:00,22.37,22.43,21.95,21.95,309000.0,22.37,22.43,21.95,21.95,309000.0
2011-05-06 10:30:00,21.95,22.14,21.93,22.11,226600.0,21.95,22.14,21.93,22.11,226600.0
2011-05-06 11:00:00,22.1,22.16,22.03,22.1,143000.0,22.1,22.16,22.03,22.1,143000.0
2011-05-06 11:30:00,22.1,22.11,22.03,22.1,174000.0,22.1,22.11,22.03,22.1,174000.0
2011-05-06 12:00:00,22.1,22.11,21.99,22.03,470600.0,22.1,22.11,21.99,22.03,470600.0
2011-05-06 12:30:00,22.03,22.07,21.99,22.02,211600.0,22.03,22.07,21.99,22.02,211600.0
2011-05-06 13:00:00,22.02,22.09,21.99,22.07,206400.0,22.02,22.09,21.99,22.07,206400.0
2011-05-06 13:30:00,22.06,22.07,21.95,21.97,305200.0,22.06,22.07,21.95,21.97,305200.0
2011-05-06 14:00:00,21.98,22.08,21.89,21.9,194400.0,21.98,22.08,21.89,21.9,194400.0
2011-05-06 14:30:00,21.9,21.98,21.81,21.9,327000.0,21.9,21.98,21.81,21.9,327000.0
2011-05-06 15:00:00,21.9,21.98,21.86,21.93,280000.0,21.9,21.98,21.86,21.93,280000.0
2011-05-06 15:30:00,21.92,21.98,21.89,21.95,571800.0,21.92,21.98,21.89,21.95,571800.0
2011-05-09 09:30:00,22.25,22.42,21.97,22.02,181200.0,22.25,22.42,21.97,22.02,181200.0
2011-05-09 10:00:00,22.02,22.13,21.82,22.01,280400.0,22.02,22.13,21.82,22.01,280400.0
2011-05-09 10:30:00,22.0,22.03,21.89,22.0,88800.0,22.0,22.03,21.89,22.0,88800.0
2011-05-09 11:00:00,22.0,22.01,21.93,21.96,214800.0,22.0,22.01,21.93,21.96,214800.0
2011-05-09 11:30:00,21.95,22.02,21.93,21.99,86400.0,21.95,22.02,21.93,21.99,86400.0
2011-05-09 12:00:00,21.99,22.03,21.98,22.0,84000.0,21.99,22.03,21.98,22.0,84000.0
2011-05-09 12:30:00,22.01,22.04,21.97,21.99,129800.0,22.01,22.04,21.97,21.99,129800.0
2011-05-09 13:00:00,21.99,22.06,21.98,22.02,93400.0,21.99,22.06,21.98,22.02,93400.0
2011-05-09 13:30:00,22.01,22.03,21.96,21.97,100200.0,22.01,22.03,21.96,21.97,100200.0
2011-05-09 14:00:00,21.97,22.01,21.91,22.01,110600.0,21.97,22.01,21.91,22.01,110600.0
2011-05-09 14:30:00,22.02,22.05,21.99,22.0,138200.0,22.02,22.05,21.99,22.0,138200.0
2011-05-09 15:00:00,22.0,22.03,21.99,22.02,159800.0,22.0,22.03,21.99,22.02,159800.0
2011-05-09 15:30:00,22.02,22.05,22.0,22.02,250800.0,22.02,22.05,22.0,22.02,250800.0
2011-05-10 09:30:00,22.22,22.27,22.11,22.2,66800.0,22.22,22.27,22.11,22.2,66800.0
2011-05-10 10:00:00,22.22,22.3,22.04,22.27,82000.0,22.22,22.3,22.04,22.27,82000.0
2011-05-10 10:30:00,22.3,22.3,22.11,22.13,45200.0,22.3,22.3,22.11,22.13,45200.0
2011-05-10 11:00:00,22.17,22.23,22.0,22.0,54000.0,22.17,22.23,22.0,22.0,54000.0
2011-05-10 11:30:00,22.01,22.04,21.98,22.0,101000.0,22.01,22.04,21.98,22.0,101000.0
2011-05-10 12:00:00,21.99,22.03,21.99,21.99,73600.0,21.99,22.03,21.99,21.99,73600.0
2011-05-10 12:30:00,22.0,22.07,21.95,22.0,71200.0,22.0,22.07,21.95,22.0,71200.0
2011-05-10 13:00:00,22.0,22.03,21.97,22.0,79400.0,22.0,22.03,21.97,22.0,79400.0
2011-05-10 13:30:00,22.0,22.04,21.98,22.04,187800.0,22.0,22.04,21.98,22.04,187800.0
2011-05-10 14:00:00,22.05,22.17,22.05,22.16,29000.0,22.05,22.17,22.05,22.16,29000.0
2011-05-10 14:30:00,22.16,22.18,22.14,22.16,77400.0,22.16,22.18,22.14,22.16,77400.0
2011-05-10 15:00:00,22.16,22.3,22.14,22.29,324200.0,22.16,22.3,22.14,22.29,324200.0
2011-05-10 15:30:00,22.29,22.3,22.22,22.25,204200.0,22.29,22.3,22.22,22.25,204200.0
2011-05-11 09:30:00,22.22,22.26,21.92,22.11,286000.0,22.22,22.26,21.92,22.11,286000.0
2011-05-11 10:00:00,22.1,22.13,22.0,22.08,60000.0,22.1,22.13,22.0,22.08,60000.0
2011-05-11 10:30:00,22.07,22.07,21.95,21.95,95200.0,22.07,22.07,21.95,21.95,95200.0
2011-05-11 11:00:00,21.94,22.04,21.93,22.03,186400.0,21.94,22.04,21.93,22.03,186400.0
2011-05-11 11:30:00,22.04,22.13,22.02,22.03,87000.0,22.04,22.13,22.02,22.03,87000.0
2011-05-11 12:00:00,22.05,22.06,21.93,22.0,156200.0,22.05,22.06,21.93,22.0,156200.0
2011-05-11 12:30:00,21.98,22.1,21.96,22.08,69600.0,21.98,22.1,21.96,22.08,69600.0
2011-05-11 13:00:00,22.08,22.1,21.99,22.03,72200.0,22.08,22.1,21.99,22.03,72200.0
2011-05-11 13:30:00,22.02,22.05,21.97,22.01,182600.0,22.02,22.05,21.97,22.01,182600.0
2011-05-11 14:00:00,21.99,22.08,21.91,21.95,156000.0,21.99,22.08,21.91,21.95,156000.0
2011-05-11 14:30:00,21.94,22.05,21.93,21.93,96000.0,21.94,22.05,21.93,21.93,96000.0
2011-05-11 15:00:00,21.94,21.98,21.92,21.94,138400.0,21.94,21.98,21.92,21.94,138400.0
2011-05-11 15:30:00,21.95,21.97,21.88,21.95,229600.0,21.95,21.97,21.88,21.95,229600.0
2011-05-12 09:30:00,21.79,21.95,21.52,21.63,82400.0,21.79,21.95,21.52,21.63,82400.0
2011-05-12 10:00:00,21.63,21.8,21.57,21.77,132200.0,21.63,21.8,21.57,21.77,132200.0
2011-05-12 10:30:00,21.77,21.8,21.63,21.72,54600.0,21.77,21.8,21.63,21.72,54600.0
2011-05-12 11:00:00,21.71,21.89,21.68,21.86,109000.0,21.71,21.89,21.68,21.86,109000.0
2011-05-12 11:30:00,21.86,22.03,21.86,21.95,118600.0,21.86,22.03,21.86,21.95,118600.0
2011-05-12 12:00:00,21.95,22.02,21.93,21.96,111000.0,21.95,22.02,21.93,21.96,111000.0
2011-05-12 12:30:00,21.97,21.99,21.93,21.95,80800.0,21.97,21.99,21.93,21.95,80800.0
2011-05-12 13:00:00,21.95,22.02,21.94,22.0,49400.0,21.95,22.02,21.94,22.0,49400.0
2011-05-12 13:30:00,22.0,22.0,21.96,21.99,85000.0,22.0,22.0,21.96,21.99,85000.0
2011-05-12 14:00:00,22.0,22.01,21.93,21.95,84200.0,22.0,22.01,21.93,21.95,84200.0
2011-05-12 14:30:00,21.95,22.0,21.93,21.97,71200.0,21.95,22.0,21.93,21.97,71200.0
2011-05-12 15:00:00,21.96,22.04,21.95,22.03,287000.0,21.96,22.04,21.95,22.03,287000.0
2011-05-12 15:30:00,22.04,22.06,21.99,22.0,177000.0,22.04,22.06,21.99,22.0,177000.0
2011-05-13 09:30:00,21.81,22.11,21.81,22.0,137400.0,21.81,22.11,21.81,22.0,137400.0
2011-05-13 10:00:00,22.03,22.07,21.85,21.95,97800.0,22.03,22.07,21.85,21.95,97800.0
2011-05-13 10:30:00,21.93,22.14,21.93,21.96,59600.0,21.93,22.14,21.93,21.96,59600.0
2011-05-13 11:00:00,21.96,21.96,21.73,21.78,99400.0,21.96,21.96,21.73,21.78,99400.0
2011-05-13 11:30:00,21.77,21.86,21.74,21.77,88200.0,21.77,21.86,21.74,21.77,88200.0
2011-05-13 12:00:00,21.77,21.79,21.68,21.7,68600.0,21.77,21.79,21.68,21.7,68600.0
2011-05-13 12:30:00,21.7,21.82,21.7,21.75,37400.0,21.7,21.82,21.7,21.75,37400.0
2011-05-13 13:00:00,21.75,21.82,21.73,21.77,53800.0,21.75,21.82,21.73,21.77,53800.0
2011-05-13 13:30:00,21.78,21.8,21.75,21.8,55600.0,21.78,21.8,21.75,21.8,55600.0
2011-05-13 14:00:00,21.8,21.86,21.78,21.81,58800.0,21.8,21.86,21.78,21.81,58800.0
2011-05-13 14:30:00,21.81,21.83,21.74,21.75,55000.0,21.81,21.83,21.74,21.75,55000.0
2011-05-13 15:00:00,21.75,21.77,21.57,21.59,108400.0,21.75,21.77,21.57,21.59,108400.0
2011-05-13 15:30:00,21.6,21.65,21.54,21.56,168600.0,21.6,21.65,21.54,21.56,168600.0
2011-05-16 09:30:00,21.49,21.61,21.31,21.61,127800.0,21.49,21.61,21.31,21.61,127800.0
2011-05-16 10:00:00,21.61,21.71,21.51,21.55,124600.0,21.61,21.71,21.51,21.55,124600.0
2011-05-16 10:30:00,21.57,21.58,21.5,21.52,136200.0,21.57,21.58,21.5,21.52,136200.0
2011-05-16 11:00:00,21.54,21.7,21.52,21.67,146400.0,21.54,21.7,21.52,21.67,146400.0
2011-05-16 11:30:00,21.68,21.73,21.62,21.65,98600.0,21.68,21.73,21.62,21.65,98600.0
2011-05-16 12:00:00,21.65,21.66,21.55,21.58,59400.0,21.65,21.66,21.55,21.58,59400.0
2011-05-16 12:30:00,21.58,21.59,21.48,21.5,120200.0,21.58,21.59,21.48,21.5,120200.0
2011-05-16 13:00:00,21.5,21.55,21.49,21.5,241400.0,21.5,21.55,21.49,21.5,241400.0
2011-05-16 13:30:00,21.5,21.54,21.48,21.52,84600.0,21.5,21.54,21.48,21.52,84600.0
2011-05-16 14:00:00,21.5,21.58,21.48,21.5,78600.0,21.5,21.58,21.48,21.5,78600.0
2011-05-16 14:30:00,21.5,21.53,21.41,21.41,144600.0,21.5,21.53,21.41,21.41,144600.0
2011-05-16 15:00:00,21.42,21.45,21.26,21.27,293600.0,21.42,21.45,21.26,21.27,293600.0
2011-05-16 15:30:00,21.27,21.31,21.13,21.13,373200.0,21.27,21.31,21.13,21.13,373200.0
2011-05-17 09:30:00,21.08,21.08,20.75,20.89,229200.0,21.08,21.08,20.75,20.89,229200.0
2011-05-17 10:00:00,20.91,21.0,20.77,20.96,158200.0,20.91,21.0,20.77,20.96,158200.0
2011-05-17 10:30:00,20.95,20.96,20.63,20.65,110600.0,20.95,20.96,20.63,20.65,110600.0
2011-05-17 11:00:00,20.66,20.74,20.54,20.72,158000.0,20.66,20.74,20.54,20.72,158000.0
2011-05-17 11:30:00,20.72,20.79,20.68,20.79,191200.0,20.72,20.79,20.68,20.79,191200.0
2011-05-17 12:00:00,20.79,20.83,20.75,20.78,69400.0,20.79,20.83,20.75,20.78,69400.0
2011-05-17 12:30:00,20.78,20.86,20.74,20.75,116000.0,20.78,20.86,20.74,20.75,116000.0
2011-05-17 13:00:00,20.75,20.85,20.74,20.82,121000.0,20.75,20.85,20.74,20.82,121000.0
2011-05-17 13:30:00,20.82,20.83,20.74,20.78,104200.0,20.82,20.83,20.74,20.78,104200.0
2011-05-17 14:00:00,20.79,20.85,20.75,20.75,102600.0,20.79,20.85,20.75,20.75,102600.0
2011-05-17 14:30:00,20.75,20.93,20.75,20.91,139200.0,20.75,20.93,20.75,20.91,139200.0
2011-05-17 15:00:00,20.91,20.93,20.86,20.89,187600.0,20.91,20.93,20.86,20.89,187600.0
2011-05-17 15:30:00,20.89,20.95,20.89,20.95,270600.0,20.89,20.95,20.89,20.95,270600.0
2011-05-18 09:30:00,20.9,21.17,20.75,21.05,258000.0,20.9,21.17,20.75,21.05,258000.0
2011-05-18 10:00:00,21.06,21.28,21.02,21.16,201400.0,21.06,21.28,21.02,21.16,201400.0
2011-05-18 10:30:00,21.17,21.38,21.17,21.32,105800.0,21.17,21.38,21.17,21.32,105800.0
2011-05-18 11:00:00,21.32,21.41,21.31,21.35,97000.0,21.32,21.41,21.31,21.35,97000.0
2011-05-18 11:30:00,21.35,21.44,21.33,21.36,122600.0,21.35,21.44,21.33,21.36,122600.0
2011-05-18 12:00:00,21.38,21.5,21.36,21.5,123400.0,21.38,21.5,21.36,21.5,123400.0
2011-05-18 12:30:00,21.5,21.52,21.44,21.46,100600.0,21.5,21.52,21.44,21.46,100600.0
2011-05-18 13:00:00,21.44,21.5,21.44,21.5,155400.0,21.44,21.5,21.44,21.5,155400.0
2011-05-18 13:30:00,21.49,21.5,21.45,21.49,89800.0,21.49,21.5,21.45,21.49,89800.0
2011-05-18 14:00:00,21.49,21.54,21.46,21.5,129000.0,21.49,21.54,21.46,21.5,129000.0
2011-05-18 14:30:00,21.5,21.52,21.47,21.5,142800.0,21.5,21.52,21.47,21.5,142800.0
2011-05-18 15:00:00,21.5,21.55,21.49,21.55,190800.0,21.5,21.55,21.49,21.55,190800.0
2011-05-18 15:30:00,21.54,21.55,21.5,21.5,288200.0,21.54,21.55,21.5,21.5,288200.0
2011-05-19 09:30:00,21.71,21.82,21.59,21.78,107200.0,21.71,21.82,21.59,21.78,107200.0
2011-05-19 10:00:00,21.77,21.77,21.41,21.61,57800.0,21.77,21.77,21.41,21.61,57800.0
2011-05-19 10:30:00,21.53,21.56,21.29,21.31,77200.0,21.53,21.56,21.29,21.31,77200.0
2011-05-19 11:00:00,21.3,21.49,21.3,21.44,50000.0,21.3,21.49,21.3,21.44,50000.0
2011-05-19 11:30:00,21.43,21.57,21.42,21.55,52400.0,21.43,21.57,21.42,21.55,52400.0
2011-05-19 12:00:00,21.56,21.75,21.56,21.74,75000.0,21.56,21.75,21.56,21.74,75000.0
2011-05-19 12:30:00,21.74,21.83,21.67,21.74,93400.0,21.74,21.83,21.67,21.74,93400.0
2011-05-19 13:00:00,21.75,21.86,21.73,21.82,37200.0,21.75,21.86,21.73,21.82,37200.0
2011-05-19 13:30:00,21.82,21.87,21.75,21.78,51600.0,21.82,21.87,21.75,21.78,51600.0
2011-05-19 14:00:00,21.78,21.84,21.74,21.76,43400.0,21.78,21.84,21.74,21.76,43400.0
2011-05-19 14:30:00,21.75,21.81,21.7,21.71,73400.0,21.75,21.81,21.7,21.71,73400.0
2011-05-19 15:00:00,21.72,21.77,21.71,21.73,79000.0,21.72,21.77,21.71,21.73,79000.0
2011-05-19 15:30:00,21.73,21.76,21.68,21.7,179200.0,21.73,21.76,21.68,21.7,179200.0
2011-05-20 09:30:00,21.78,21.86,21.38,21.43,104800.0,21.78,21.86,21.38,21.43,104800.0
2011-05-20 10:00:00,21.44,21.45,21.33,21.36,87200.0,21.44,21.45,21.33,21.36,87200.0
2011-05-20 10:30:00,21.36,21.4,21.25,21.26,109400.0,21.36,21.4,21.25,21.26,109400.0
2011-05-20 11:00:00,21.25,21.38,21.21,21.35,62600.0,21.25,21.38,21.21,21.35,62600.0
2011-05-20 11:30:00,21.35,21.39,21.31,21.35,39200.0,21.35,21.39,21.31,21.35,39200.0
2011-05-20 12:00:00,21.36,21.53,21.34,21.53,29600.0,21.36,21.53,21.34,21.53,29600.0
2011-05-20 12:30:00,21.53,21.54,21.47,21.47,28800.0,21.53,21.54,21.47,21.47,28800.0
2011-05-20 13:00:00,21.49,21.57,21.48,21.56,17200.0,21.49,21.57,21.48,21.56,17200.0
2011-05-20 13:30:00,21.56,21.63,21.56,21.59,35800.0,21.56,21.63,21.56,21.59,35800.0
2011-05-20 14:00:00,21.59,21.61,21.54,21.61,28400.0,21.59,21.61,21.54,21.61,28400.0
2011-05-20 14:30:00,21.6,21.61,21.5,21.5,40600.0,21.6,21.61,21.5,21.5,40600.0
2011-05-20 15:00:00,21.5,21.53,21.48,21.48,49000.0,21.5,21.53,21.48,21.48,49000.0
2011-05-20 15:30:00,21.49,21.52,21.43,21.46,135800.0,21.49,21.52,21.43,21.46,135800.0
2011-05-23 09:30:00,21.07,21.15,20.9,21.08,118800.0,21.07,21.15,20.9,21.08,118800.0
2011-05-23 10:00:00,21.06,21.17,21.05,21.07,77600.0,21.06,21.17,21.05,21.07,77600.0
2011-05-23 10:30:00,21.07,21.17,21.04,21.13,61000.0,21.07,21.17,21.04,21.13,61000.0
2011-05-23 11:00:00,21.09,21.2,21.09,21.14,53600.0,21.09,21.2,21.09,21.14,53600.0
2011-05-23 11:30:00,21.15,21.18,21.08,21.18,53600.0,21.15,21.18,21.08,21.18,53600.0
2011-05-23 12:00:00,21.19,21.23,21.14,21.23,68000.0,21.19,21.23,21.14,21.23,68000.0
2011-05-23 12:30:00,21.22,21.3,21.22,21.3,31400.0,21.22,21.3,21.22,21.3,31400.0
2011-05-23 13:00:00,21.3,21.3,21.23,21.25,38800.0,21.3,21.3,21.23,21.25,38800.0
2011-05-23 13:30:00,21.25,21.3,21.25,21.29,42600.0,21.25,21.3,21.25,21.29,42600.0
2011-05-23 14:00:00,21.29,21.36,21.26,21.3,45200.0,21.29,21.36,21.26,21.3,45200.0
2011-05-23 14:30:00,21.29,21.36,21.28,21.32,65400.0,21.29,21.36,21.28,21.32,65400.0
2011-05-23 15:00:00,21.32,21.35,21.23,21.23,88800.0,21.32,21.35,21.23,21.23,88800.0
2011-05-23 15:30:00,21.23,21.26,21.12,21.13,171600.0,21.23,21.26,21.12,21.13,171600.0
2011-05-24 09:30:00,21.13,21.14,20.97,21.13,54600.0,21.13,21.14,20.97,21.13,54600.0
2011-05-24 10:00:00,21.13,21.14,20.99,20.99,130000.0,21.13,21.14,20.99,20.99,130000.0
2011-05-24 10:30:00,21.0,21.01,20.91,20.92,58400.0,21.0,21.01,20.91,20.92,58400.0
2011-05-24 11:00:00,20.93,21.01,20.87,20.89,71200.0,20.93,21.01,20.87,20.89,71200.0
2011-05-24 11:30:00,20.89,20.96,20.82,20.86,63800.0,20.89,20.96,20.82,20.86,63800.0
2011-05-24 12:00:00,20.85,20.89,20.81,20.85,42800.0,20.85,20.89,20.81,20.85,42800.0
2011-05-24 12:30:00,20.86,20.91,20.84,20.9,35800.0,20.86,20.91,20.84,20.9,35800.0
2011-05-24 13:00:00,20.91,20.96,20.87,20.89,58000.0,20.91,20.96,20.87,20.89,58000.0
2011-05-24 13:30:00,20.89,20.91,20.84,20.89,41400.0,20.89,20.91,20.84,20.89,41400.0
2011-05-24 14:00:00,20.91,21.0,20.9,21.0,44200.0,20.91,21.0,20.9,21.0,44200.0
2011-05-24 14:30:00,21.0,21.02,20.96,20.96,114800.0,21.0,21.02,20.96,20.96,114800.0
2011-05-24 15:00:00,20.96,20.97,20.89,20.89,57600.0,20.96,20.97,20.89,20.89,57600.0
2011-05-24 15:30:00,20.89,20.92,20.83,20.87,164800.0,20.89,20.92,20.83,20.87,164800.0
2011-05-25 09:30:00,21.07,21.1,20.75,20.97,62400.0,21.07,21.1,20.75,20.97,62400.0
2011-05-25 10:00:00,20.97,21.06,20.93,21.0,118400.0,20.97,21.06,20.93,21.0,118400.0
2011-05-25 10:30:00,21.0,21.17,20.99,21.09,54000.0,21.0,21.17,20.99,21.09,54000.0
2011-05-25 11:00:00,21.08,21.16,21.06,21.07,65200.0,21.08,21.16,21.06,21.07,65200.0
2011-05-25 11:30:00,21.07,21.14,21.03,21.11,68400.0,21.07,21.14,21.03,21.11,68400.0
2011-05-25 12:00:00,21.13,21.13,21.04,21.06,31200.0,21.13,21.13,21.04,21.06,31200.0
2011-05-25 12:30:00,21.06,21.1,21.05,21.1,37600.0,21.06,21.1,21.05,21.1,37600.0
2011-05-25 13:00:00,21.1,21.12,21.04,21.04,28600.0,21.1,21.12,21.04,21.04,28600.0
2011-05-25 13:30:00,21.05,21.11,21.05,21.1,19800.0,21.05,21.11,21.05,21.1,19800.0
2011-05-25 14:00:00,21.11,21.18,21.09,21.18,31600.0,21.11,21.18,21.09,21.18,31600.0
2011-05-25 14:30:00,21.18,21.23,21.16,21.2,35800.0,21.18,21.23,21.16,21.2,35800.0
2011-05-25 15:00:00,21.21,21.29,21.18,21.24,50400.0,21.21,21.29,21.18,21.24,50400.0
2011-05-25 15:30:00,21.25,21.25,21.17,21.18,88000.0,21.25,21.25,21.17,21.18,88000.0
2011-05-26 09:30:00,21.12,21.27,21.04,21.21,36800.0,21.12,21.27,21.04,21.21,36800.0
2011-05-26 10:00:00,21.2,21.36,21.16,21.34,53600.0,21.2,21.36,21.16,21.34,53600.0
2011-05-26 10:30:00,21.34,21.37,21.2,21.22,35000.0,21.34,21.37,21.2,21.22,35000.0
2011-05-26 11:00:00,21.23,21.33,21.21,21.33,29800.0,21.23,21.33,21.21,21.33,29800.0
2011-05-26 11:30:00,21.33,21.45,21.3,21.45,42600.0,21.33,21.45,21.3,21.45,42600.0
2011-05-26 12:00:00,21.46,21.47,21.36,21.43,41000.0,21.46,21.47,21.36,21.43,41000.0
2011-05-26 12:30:00,21.44,21.54,21.4,21.54,34800.0,21.44,21.54,21.4,21.54,34800.0
2011-05-26 13:00:00,21.53,21.59,21.53,21.57,59600.0,21.53,21.59,21.53,21.57,59600.0
2011-05-26 13:30:00,21.57,21.6,21.55,21.56,47000.0,21.57,21.6,21.55,21.56,47000.0
2011-05-26 14:00:00,21.55,21.62,21.53,21.58,54200.0,21.55,21.62,21.53,21.58,54200.0
2011-05-26 14:30:00,21.58,21.64,21.56,21.61,52600.0,21.58,21.64,21.56,21.61,52600.0
2011-05-26 15:00:00,21.61,21.64,21.54,21.54,56800.0,21.61,21.64,21.54,21.54,56800.0
2011-05-26 15:30:00,21.55,21.59,21.5,21.51,151400.0,21.55,21.59,21.5,21.51,151400.0
2011-05-27 09:30:00,21.77,21.77,21.51,21.66,43400.0,21.77,21.77,21.51,21.66,43400.0
2011-05-27 10:00:00,21.67,21.68,21.51,21.66,46000.0,21.67,21.68,21.51,21.66,46000.0
2011-05-27 10:30:00,21.65,21.72,21.61,21.72,29000.0,21.65,21.72,21.61,21.72,29000.0
2011-05-27 11:00:00,21.72,21.72,21.63,21.67,37600.0,21.72,21.72,21.63,21.67,37600.0
2011-05-27 11:30:00,21.67,21.72,21.67,21.68,20000.0,21.67,21.72,21.67,21.68,20000.0
2011-05-27 12:00:00,21.7,21.7,21.62,21.63,16000.0,21.7,21.7,21.62,21.63,16000.0
2011-05-27 12:30:00,21.63,21.64,21.58,21.58,10400.0,21.63,21.64,21.58,21.58,10400.0
2011-05-27 13:00:00,21.57,21.61,21.57,21.57,12200.0,21.57,21.61,21.57,21.57,12200.0
2011-05-27 13:30:00,21.58,21.59,21.56,21.57,16600.0,21.58,21.59,21.56,21.57,16600.0
2011-05-27 14:00:00,21.56,21.58,21.54,21.54,22800.0,21.56,21.58,21.54,21.54,22800.0
2011-05-27 14:30:00,21.54,21.59,21.52,21.53,29800.0,21.54,21.59,21.52,21.53,29800.0
2011-05-27 15:00:00,21.53,21.59,21.51,21.57,23400.0,21.53,21.59,21.51,21.57,23400.0
2011-05-27 15:30:00,21.57,21.59,21.52,21.58,120800.0,21.57,21.59,21.52,21.58,120800.0
2011-05-31 09:30:00,21.73,21.83,21.53,21.65,155800.0,21.73,21.83,21.53,21.65,155800.0
2011-05-31 10:00:00,21.63,21.69,21.52,21.56,124800.0,21.63,21.69,21.52,21.56,124800.0
2011-05-31 10:30:00,21.57,21.66,21.57,21.63,79000.0,21.57,21.66,21.57,21.63,79000.0
2011-05-31 11:00:00,21.63,21.75,21.61,21.75,51600.0,21.63,21.75,21.61,21.75,51600.0
2011-05-31 11:30:00,21.76,21.79,21.74,21.74,42400.0,21.76,21.79,21.74,21.74,42400.0
2011-05-31 12:00:00,21.74,21.79,21.71,21.75,43000.0,21.74,21.79,21.71,21.75,43000.0
2011-05-31 12:30:00,21.76,21.86,21.71,21.82,67800.0,21.76,21.86,21.71,21.82,67800.0
2011-05-31 13:00:00,21.83,21.87,21.79,21.79,102000.0,21.83,21.87,21.79,21.79,102000.0
2011-05-31 13:30:00,21.78,21.85,21.77,21.83,88600.0,21.78,21.85,21.77,21.83,88600.0
2011-05-31 14:00:00,21.83,21.84,21.71,21.71,79600.0,21.83,21.84,21.71,21.71,79600.0
2011-05-31 14:30:00,21.71,21.78,21.68,21.78,34800.0,21.71,21.78,21.68,21.78,34800.0
2011-05-31 15:00:00,21.78,21.81,21.75,21.78,47200.0,21.78,21.81,21.75,21.78,47200.0
2011-05-31 15:30:00,21.78,21.92,21.75,21.84,343200.0,21.78,21.92,21.75,21.84,343200.0
2011-06-01 09:30:00,21.72,21.96,21.53,21.84,77400.0,21.72,21.96,21.53,21.84,77400.0
2011-06-01 10:00:00,21.84,21.84,21.7,21.78,67400.0,21.84,21.84,21.7,21.78,67400.0
2011-06-01 10:30:00,21.78,21.81,21.52,21.6,46800.0,21.78,21.81,21.52,21.6,46800.0
2011-06-01 11:00:00,21.6,21.69,21.6,21.69,51200.0,21.6,21.69,21.6,21.69,51200.0
2011-06-01 11:30:00,21.68,21.68,21.5,21.51,44000.0,21.68,21.68,21.5,21.51,44000.0
2011-06-01 12:00:00,21.51,21.58,21.5,21.52,108800.0,21.51,21.58,21.5,21.52,108800.0
2011-06-01 12:30:00,21.52,21.56,21.5,21.56,78000.0,21.52,21.56,21.5,21.56,78000.0
2011-06-01 13:00:00,21.56,21.59,21.42,21.44,112600.0,21.56,21.59,21.42,21.44,112600.0
2011-06-01 13:30:00,21.43,21.45,21.34,21.4,55200.0,21.43,21.45,21.34,21.4,55200.0
2011-06-01 14:00:00,21.36,21.36,21.29,21.31,19000.0,21.36,21.36,21.29,21.31,19000.0
2011-06-01 14:30:00,21.28,21.3,21.23,21.24,39000.0,21.28,21.3,21.23,21.24,39000.0
2011-06-01 15:00:00,21.25,21.33,21.17,21.19,83200.0,21.25,21.33,21.17,21.19,83200.0
2011-06-01 15:30:00,21.2,21.21,21.06,21.11,272200.0,21.2,21.21,21.06,21.11,272200.0
2011-06-02 09:30:00,21.2,21.22,20.97,21.15,119200.0,21.2,21.22,20.97,21.15,119200.0
2011-06-02 10:00:00,21.17,21.31,21.12,21.16,85400.0,21.17,21.31,21.12,21.16,85400.0
2011-06-02 10:30:00,21.18,21.21,21.06,21.07,97800.0,21.18,21.21,21.06,21.07,97800.0
2011-06-02 11:00:00,21.06,21.06,20.83,20.84,82600.0,21.06,21.06,20.83,20.84,82600.0
2011-06-02 11:30:00,20.85,20.86,20.75,20.81,102200.0,20.85,20.86,20.75,20.81,102200.0
2011-06-02 12:00:00,20.8,20.86,20.75,20.86,113600.0,20.8,20.86,20.75,20.86,113600.0
2011-06-02 12:30:00,20.86,21.0,20.8,21.0,88000.0,20.86,21.0,20.8,21.0,88000.0
2011-06-02 13:00:00,21.0,21.04,20.96,21.0,65200.0,21.0,21.04,20.96,21.0,65200.0
2011-06-02 13:30:00,21.0,21.02,20.95,21.01,51000.0,21.0,21.02,20.95,21.01,51000.0
2011-06-02 14:00:00,21.0,21.04,20.93,20.96,62800.0,21.0,21.04,20.93,20.96,62800.0
2011-06-02 14:30:00,20.96,21.03,20.95,21.02,63600.0,20.96,21.03,20.95,21.02,63600.0
2011-06-02 15:00:00,21.02,21.06,20.96,21.01,174400.0,21.02,21.06,20.96,21.01,174400.0
2011-06-02 15:30:00,21.02,21.04,20.99,21.04,257600.0,21.02,21.04,20.99,21.04,257600.0
2011-06-03 09:30:00,20.71,20.88,20.66,20.84,113400.0,20.71,20.88,20.66,20.84,113400.0
2011-06-03 10:00:00,20.86,21.03,20.85,21.01,133400.0,20.86,21.03,20.85,21.01,133400.0
2011-06-03 10:30:00,21.03,21.16,21.02,21.08,63400.0,21.03,21.16,21.02,21.08,63400.0
2011-06-03 11:00:00,21.09,21.11,21.05,21.11,52000.0,21.09,21.11,21.05,21.11,52000.0
2011-06-03 11:30:00,21.1,21.13,21.0,21.1,45200.0,21.1,21.13,21.0,21.1,45200.0
2011-06-03 12:00:00,21.11,21.13,21.04,21.11,34600.0,21.11,21.13,21.04,21.11,34600.0
2011-06-03 12:30:00,21.12,21.24,21.08,21.21,53000.0,21.12,21.24,21.08,21.21,53000.0
2011-06-03 13:00:00,21.21,21.23,21.07,21.11,65200.0,21.21,21.23,21.07,21.11,65200.0
2011-06-03 13:30:00,21.11,21.17,21.05,21.15,53600.0,21.11,21.17,21.05,21.15,53600.0
2011-06-03 14:00:00,21.14,21.15,21.03,21.03,70200.0,21.14,21.15,21.03,21.03,70200.0
2011-06-03 14:30:00,21.04,21.05,20.94,20.95,84800.0,21.04,21.05,20.94,20.95,84800.0
2011-06-03 15:00:00,20.95,21.01,20.93,21.0,158000.0,20.95,21.01,20.93,21.0,158000.0
2011-06-03 15:30:00,21.0,21.04,20.91,20.94,273800.0,21.0,21.04,20.91,20.94,273800.0
2011-06-06 09:30:00,20.86,20.9,20.76,20.8,35400.0,20.86,20.9,20.76,20.8,35400.0
2011-06-06 10:00:00,20.8,20.8,20.58,20.66,34400.0,20.8,20.8,20.58,20.66,34400.0
2011-06-06 10:30:00,20.66,20.72,20.65,20.72,87600.0,20.66,20.72,20.65,20.72,87600.0
2011-06-06 11:00:00,20.69,20.84,20.68,20.84,53200.0,20.69,20.84,20.68,20.84,53200.0
2011-06-06 11:30:00,20.83,20.86,20.82,20.83,73000.0,20.83,20.86,20.82,20.83,73000.0
2011-06-06 12:00:00,20.83,20.86,20.82,20.86,82600.0,20.83,20.86,20.82,20.86,82600.0
2011-06-06 12:30:00,20.86,20.86,20.79,20.82,114600.0,20.86,20.86,20.79,20.82,114600.0
2011-06-06 13:00:00,20.82,20.83,20.78,20.82,95400.0,20.82,20.83,20.78,20.82,95400.0
2011-06-06 13:30:00,20.82,20.82,20.75,20.81,94200.0,20.82,20.82,20.75,20.81,94200.0
2011-06-06 14:00:00,20.82,20.85,20.79,20.83,80400.0,20.82,20.85,20.79,20.83,80400.0
2011-06-06 14:30:00,20.82,20.85,20.74,20.75,122400.0,20.82,20.85,20.74,20.75,122400.0
2011-06-06 15:00:00,20.75,20.75,20.49,20.5,137000.0,20.75,20.75,20.49,20.5,137000.0
2011-06-06 15:30:00,20.5,20.63,20.49,20.49,273800.0,20.5,20.63,20.49,20.49,273800.0
2011-06-07 09:30:00,20.7,20.7,20.43,20.54,61400.0,20.7,20.7,20.43,20.54,61400.0
2011-06-07 10:00:00,20.56,20.6,20.52,20.52,93800.0,20.56,20.6,20.52,20.52,93800.0
2011-06-07 10:30:00,20.53,20.57,20.49,20.56,42200.0,20.53,20.57,20.49,20.56,42200.0
2011-06-07 11:00:00,20.56,20.57,20.48,20.53,80400.0,20.56,20.57,20.48,20.53,80400.0
2011-06-07 11:30:00,20.53,20.55,20.51,20.55,65800.0,20.53,20.55,20.51,20.55,65800.0
2011-06-07 12:00:00,20.55,20.59,20.52,20.58,39600.0,20.55,20.59,20.52,20.58,39600.0
2011-06-07 12:30:00,20.58,20.62,20.55,20.6,66600.0,20.58,20.62,20.55,20.6,66600.0
2011-06-07 13:00:00,20.6,20.65,20.57,20.58,113800.0,20.6,20.65,20.57,20.58,113800.0
2011-06-07 13:30:00,20.58,20.59,20.52,20.55,50400.0,20.58,20.59,20.52,20.55,50400.0
2011-06-07 14:00:00,20.55,20.58,20.53,20.56,57400.0,20.55,20.58,20.53,20.56,57400.0
2011-06-07 14:30:00,20.56,20.6,20.52,20.56,150800.0,20.56,20.6,20.52,20.56,150800.0
2011-06-07 15:00:00,20.55,20.58,20.51,20.52,72400.0,20.55,20.58,20.51,20.52,72400.0
2011-06-07 15:30:00,20.52,20.57,20.5,20.5,227200.0,20.52,20.57,20.5,20.5,227200.0
2011-06-08 09:30:00,20.43,20.49,20.15,20.18,99200.0,20.43,20.49,20.15,20.18,99200.0
2011-06-08 10:00:00,20.19,20.28,20.18,20.27,231800.0,20.19,20.28,20.18,20.27,231800.0
2011-06-08 10:30:00,20.26,20.29,20.23,20.25,92400.0,20.26,20.29,20.23,20.25,92400.0
2011-06-08 11:00:00,20.25,20.26,20.2,20.2,103200.0,20.25,20.26,20.2,20.2,103200.0
2011-06-08 11:30:00,20.18,20.23,20.18,20.22,49600.0,20.18,20.23,20.18,20.22,49600.0
2011-06-08 12:00:00,20.24,20.3,20.23,20.28,110400.0,20.24,20.3,20.23,20.28,110400.0
2011-06-08 12:30:00,20.29,20.31,20.25,20.31,38000.0,20.29,20.31,20.25,20.31,38000.0
2011-06-08 13:00:00,20.31,20.35,20.3,20.32,87400.0,20.31,20.35,20.3,20.32,87400.0
2011-06-08 13:30:00,20.32,20.32,20.2,20.2,108200.0,20.32,20.32,20.2,20.2,108200.0
2011-06-08 14:00:00,20.2,20.25,20.18,20.18,91200.0,20.2,20.25,20.18,20.18,91200.0
2011-06-08 14:30:00,20.18,20.26,20.18,20.19,74800.0,20.18,20.26,20.18,20.19,74800.0
2011-06-08 15:00:00,20.19,20.21,20.09,20.11,152200.0,20.19,20.21,20.09,20.11,152200.0
2011-06-08 15:30:00,20.11,20.13,20.04,20.04,440800.0,20.11,20.13,20.04,20.04,440800.0
2011-06-09 09:30:00,20.17,20.22,19.92,19.97,198600.0,20.17,20.22,19.92,19.97,198600.0
2011-06-09 10:00:00,19.97,19.98,19.81,19.86,144600.0,19.97,19.98,19.81,19.86,144600.0
2011-06-09 10:30:00,19.83,19.96,19.83,19.93,118200.0,19.83,19.96,19.83,19.93,118200.0
2011-06-09 11:00:00,19.93,19.96,19.84,19.87,90000.0,19.93,19.96,19.84,19.87,90000.0
2011-06-09 11:30:00,19.88,20.0,19.87,19.94,89800.0,19.88,20.0,19.87,19.94,89800.0
2011-06-09 12:00:00,19.95,19.95,19.9,19.92,77800.0,19.95,19.95,19.9,19.92,77800.0
2011-06-09 12:30:00,19.92,19.95,19.91,19.91,40600.0,19.92,19.95,19.91,19.91,40600.0
2011-06-09 13:00:00,19.91,19.98,19.91,19.96,132400.0,19.91,19.98,19.91,19.96,132400.0
2011-06-09 13:30:00,19.97,20.0,19.93,19.96,67200.0,19.97,20.0,19.93,19.96,67200.0
2011-06-09 14:00:00,19.95,19.99,19.93,19.96,78000.0,19.95,19.99,19.93,19.96,78000.0
2011-06-09 14:30:00,19.97,20.01,19.96,20.0,74000.0,19.97,20.01,19.96,20.0,74000.0
2011-06-09 15:00:00,20.0,20.05,20.0,20.01,139200.0,20.0,20.05,20.0,20.01,139200.0
2011-06-09 15:30:00,20.01,20.02,19.93,19.97,240200.0,20.01,20.02,19.93,19.97,240200.0
2011-06-10 09:30:00,19.84,19.92,19.77,19.77,67400.0,19.84,19.92,19.77,19.77,67400.0
2011-06-10 10:00:00,19.77,19.8,19.52,19.59,138000.0,19.77,19.8,19.52,19.59,138000.0
2011-06-10 10:30:00,19.63,19.63,19.41,19.47,99200.0,19.63,19.63,19.41,19.47,99200.0
2011-06-10 11:00:00,19.48,19.52,19.39,19.5,164800.0,19.48,19.52,19.39,19.5,164800.0
2011-06-10 11:30:00,19.5,19.62,19.47,19.61,208000.0,19.5,19.62,19.47,19.61,208000.0
2011-06-10 12:00:00,19.61,19.63,19.49,19.53,74600.0,19.61,19.63,19.49,19.53,74600.0
2011-06-10 12:30:00,19.53,19.55,19.48,19.49,50400.0,19.53,19.55,19.48,19.49,50400.0
2011-06-10 13:00:00,19.48,19.5,19.43,19.45,48000.0,19.48,19.5,19.43,19.45,48000.0
2011-06-10 13:30:00,19.46,19.48,19.33,19.35,162600.0,19.46,19.48,19.33,19.35,162600.0
2011-06-10 14:00:00,19.36,19.49,19.36,19.47,98600.0,19.36,19.49,19.36,19.47,98600.0
2011-06-10 14:30:00,19.47,19.5,19.4,19.46,137800.0,19.47,19.5,19.4,19.46,137800.0
2011-06-10 15:00:00,19.48,19.54,19.47,19.49,185600.0,19.48,19.54,19.47,19.49,185600.0
2011-06-10 15:30:00,19.49,19.49,19.35,19.35,233000.0,19.49,19.49,19.35,19.35,233000.0
2011-06-13 09:30:00,19.42,19.43,19.25,19.34,76200.0,19.42,19.43,19.25,19.34,76200.0
2011-06-13 10:00:00,19.35,19.38,19.24,19.34,42200.0,19.35,19.38,19.24,19.34,42200.0
2011-06-13 10:30:00,19.33,19.33,19.18,19.18,27800.0,19.33,19.33,19.18,19.18,27800.0
2011-06-13 11:00:00,19.18,19.33,19.17,19.28,52400.0,19.18,19.33,19.17,19.28,52400.0
2011-06-13 11:30:00,19.27,19.29,19.2,19.22,32400.0,19.27,19.29,19.2,19.22,32400.0
2011-06-13 12:00:00,19.21,19.3,19.21,19.23,50000.0,19.21,19.3,19.21,19.23,50000.0
2011-06-13 12:30:00,19.24,19.32,19.23,19.25,69800.0,19.24,19.32,19.23,19.25,69800.0
2011-06-13 13:00:00,19.25,19.29,19.18,19.25,54800.0,19.25,19.29,19.18,19.25,54800.0
2011-06-13 13:30:00,19.27,19.34,19.23,19.31,63400.0,19.27,19.34,19.23,19.31,63400.0
2011-06-13 14:00:00,19.31,19.35,19.26,19.26,82600.0,19.31,19.35,19.26,19.26,82600.0
2011-06-13 14:30:00,19.27,19.29,19.21,19.22,94000.0,19.27,19.29,19.21,19.22,94000.0
2011-06-13 15:00:00,19.22,19.3,19.21,19.29,79600.0,19.22,19.3,19.21,19.29,79600.0
2011-06-13 15:30:00,19.29,19.29,19.19,19.2,180800.0,19.29,19.29,19.19,19.2,180800.0
2011-06-14 09:30:00,19.42,19.53,19.26,19.41,88400.0,19.42,19.53,19.26,19.41,88400.0
2011-06-14 10:00:00,19.41,19.44,19.36,19.42,78200.0,19.41,19.44,19.36,19.42,78200.0
2011-06-14 10:30:00,19.42,19.5,19.4,19.48,133000.0,19.42,19.5,19.4,19.48,133000.0
2011-06-14 11:00:00,19.48,19.53,19.46,19.53,126800.0,19.48,19.53,19.46,19.53,126800.0
2011-06-14 11:30:00,19.53,19.74,19.53,19.73,88800.0,19.53,19.74,19.53,19.73,88800.0
2011-06-14 12:00:00,19.73,19.73,19.6,19.63,92200.0,19.73,19.73,19.6,19.63,92200.0
2011-06-14 12:30:00,19.63,19.67,19.61,19.65,47200.0,19.63,19.67,19.61,19.65,47200.0
2011-06-14 13:00:00,19.64,19.64,19.55,19.58,48600.0,19.64,19.64,19.55,19.58,48600.0
2011-06-14 13:30:00,19.57,19.64,19.54,19.58,69400.0,19.57,19.64,19.54,19.58,69400.0
2011-06-14 14:00:00,19.59,19.6,19.55,19.56,41200.0,19.59,19.6,19.55,19.56,41200.0
2011-06-14 14:30:00,19.57,19.64,19.57,19.61,50600.0,19.57,19.64,19.57,19.61,50600.0
2011-06-14 15:00:00,19.61,19.65,19.57,19.61,87200.0,19.61,19.65,19.57,19.61,87200.0
2011-06-14 15:30:00,19.61,19.61,19.5,19.54,137600.0,19.61,19.61,19.5,19.54,137600.0
2011-06-15 09:30:00,19.31,19.36,19.18,19.22,251000.0,19.31,19.36,19.18,19.22,251000.0
2011-06-15 10:00:00,19.25,19.41,19.18,19.3,60600.0,19.25,19.41,19.18,19.3,60600.0
2011-06-15 10:30:00,19.29,19.33,19.25,19.28,28400.0,19.29,19.33,19.25,19.28,28400.0
2011-06-15 11:00:00,19.28,19.33,19.25,19.31,43800.0,19.28,19.33,19.25,19.31,43800.0
2011-06-15 11:30:00,19.31,19.33,19.25,19.27,177000.0,19.31,19.33,19.25,19.27,177000.0
2011-06-15 12:00:00,19.28,19.3,19.22,19.26,253800.0,19.28,19.3,19.22,19.26,253800.0
2011-06-15 12:30:00,19.26,19.3,19.25,19.27,44200.0,19.26,19.3,19.25,19.27,44200.0
2011-06-15 13:00:00,19.26,19.28,19.18,19.25,94600.0,19.26,19.28,19.18,19.25,94600.0
2011-06-15 13:30:00,19.23,19.27,19.11,19.15,261200.0,19.23,19.27,19.11,19.15,261200.0
2011-06-15 14:00:00,19.15,19.18,19.0,19.0,113800.0,19.15,19.18,19.0,19.0,113800.0
2011-06-15 14:30:00,19.0,19.14,19.0,19.06,133000.0,19.0,19.14,19.0,19.06,133000.0
2011-06-15 15:00:00,19.05,19.11,19.02,19.06,166800.0,19.05,19.11,19.02,19.06,166800.0
2011-06-15 15:30:00,19.07,19.08,19.02,19.05,380600.0,19.07,19.08,19.02,19.05,380600.0
2011-06-16 09:30:00,19.08,19.23,18.81,18.86,123800.0,19.08,19.23,18.81,18.86,123800.0
2011-06-16 10:00:00,18.85,18.97,18.73,18.91,205600.0,18.85,18.97,18.73,18.91,205600.0
2011-06-16 10:30:00,18.91,18.94,18.88,18.9,339800.0,18.91,18.94,18.88,18.9,339800.0
2011-06-16 11:00:00,18.89,18.99,18.88,18.93,365600.0,18.89,18.99,18.88,18.93,365600.0
2011-06-16 11:30:00,18.94,19.07,18.92,19.03,94600.0,18.94,19.07,18.92,19.03,94600.0
2011-06-16 12:00:00,19.05,19.11,19.03,19.11,151800.0,19.05,19.11,19.03,19.11,151800.0
2011-06-16 12:30:00,19.11,19.14,19.08,19.11,296000.0,19.11,19.14,19.08,19.11,296000.0
2011-06-16 13:00:00,19.1,19.17,19.08,19.15,144600.0,19.1,19.17,19.08,19.15,144600.0
2011-06-16 13:30:00,19.15,19.17,19.04,19.05,94400.0,19.15,19.17,19.04,19.05,94400.0
2011-06-16 14:00:00,19.04,19.05,18.88,18.89,190000.0,19.04,19.05,18.88,18.89,190000.0
2011-06-16 14:30:00,18.89,18.9,18.75,18.8,215600.0,18.89,18.9,18.75,18.8,215600.0
2011-06-16 15:00:00,18.8,18.83,18.77,18.78,158200.0,18.8,18.83,18.77,18.78,158200.0
2011-06-16 15:30:00,18.78,18.94,18.77,18.91,347000.0,18.78,18.94,18.77,18.91,347000.0
2011-06-17 09:30:00,19.09,19.26,18.92,18.92,315000.0,19.09,19.26,18.92,18.92,315000.0
2011-06-17 10:00:00,18.95,18.99,18.92,18.93,96200.0,18.95,18.99,18.92,18.93,96200.0
2011-06-17 10:30:00,18.93,18.98,18.93,18.93,69200.0,18.93,18.98,18.93,18.93,69200.0
2011-06-17 11:00:00,18.93,18.98,18.86,18.96,79400.0,18.93,18.98,18.86,18.96,79400.0
2011-06-17 11:30:00,18.96,18.97,18.92,18.95,90600.0,18.96,18.97,18.92,18.95,90600.0
2011-06-17 12:00:00,18.95,18.96,18.92,18.94,70600.0,18.95,18.96,18.92,18.94,70600.0
2011-06-17 12:30:00,18.94,18.96,18.83,18.88,59000.0,18.94,18.96,18.83,18.88,59000.0
2011-06-17 13:00:00,18.87,18.89,18.78,18.81,63600.0,18.87,18.89,18.78,18.81,63600.0
2011-06-17 13:30:00,18.82,18.89,18.77,18.81,47600.0,18.82,18.89,18.77,18.81,47600.0
2011-06-17 14:00:00,18.81,18.93,18.78,18.92,44400.0,18.81,18.93,18.78,18.92,44400.0
2011-06-17 14:30:00,18.93,18.93,18.86,18.86,55800.0,18.93,18.93,18.86,18.86,55800.0
2011-06-17 15:00:00,18.87,18.88,18.78,18.8,127800.0,18.87,18.88,18.78,18.8,127800.0
2011-06-17 15:30:00,18.8,18.81,18.77,18.81,290400.0,18.8,18.81,18.77,18.81,290400.0
2011-06-20 09:30:00,18.75,18.91,18.67,18.82,47200.0,18.75,18.91,18.67,18.82,47200.0
2011-06-20 10:00:00,18.82,18.83,18.68,18.77,26400.0,18.82,18.83,18.68,18.77,26400.0
2011-06-20 10:30:00,18.79,18.95,18.79,18.83,45200.0,18.79,18.95,18.79,18.83,45200.0
2011-06-20 11:00:00,18.84,18.85,18.79,18.84,59400.0,18.84,18.85,18.79,18.84,59400.0
2011-06-20 11:30:00,18.84,18.88,18.82,18.82,75600.0,18.84,18.88,18.82,18.82,75600.0
2011-06-20 12:00:00,18.83,18.85,18.81,18.83,89200.0,18.83,18.85,18.81,18.83,89200.0
2011-06-20 12:30:00,18.83,18.88,18.82,18.83,55600.0,18.83,18.88,18.82,18.83,55600.0
2011-06-20 13:00:00,18.83,18.88,18.83,18.85,45200.0,18.83,18.88,18.83,18.85,45200.0
2011-06-20 13:30:00,18.85,18.86,18.79,18.79,38600.0,18.85,18.86,18.79,18.79,38600.0
2011-06-20 14:00:00,18.79,18.85,18.79,18.83,51200.0,18.79,18.85,18.79,18.83,51200.0
2011-06-20 14:30:00,18.84,18.86,18.82,18.85,89400.0,18.84,18.86,18.82,18.85,89400.0
2011-06-20 15:00:00,18.84,18.85,18.75,18.75,72800.0,18.84,18.85,18.75,18.75,72800.0
2011-06-20 15:30:00,18.75,18.83,18.75,18.79,138400.0,18.75,18.83,18.75,18.79,138400.0
2011-06-21 09:30:00,18.92,19.04,18.82,18.93,176800.0,18.92,19.04,18.82,18.93,176800.0
2011-06-21 10:00:00,18.93,19.08,18.93,19.02,154400.0,18.93,19.08,18.93,19.02,154400.0
2011-06-21 10:30:00,19.02,19.04,18.98,18.98,119800.0,19.02,19.04,18.98,18.98,119800.0
2011-06-21 11:00:00,18.99,19.21,18.99,19.2,117200.0,18.99,19.21,18.99,19.2,117200.0
2011-06-21 11:30:00,19.21,19.23,19.18,19.2,135600.0,19.21,19.23,19.18,19.2,135600.0
2011-06-21 12:00:00,19.2,19.2,19.14,19.15,83600.0,19.2,19.2,19.14,19.15,83600.0
2011-06-21 12:30:00,19.15,19.17,19.11,19.13,154800.0,19.15,19.17,19.11,19.13,154800.0
2011-06-21 13:00:00,19.13,19.14,19.1,19.11,126600.0,19.13,19.14,19.1,19.11,126600.0
2011-06-21 13:30:00,19.11,19.12,19.1,19.1,112800.0,19.11,19.12,19.1,19.1,112800.0
2011-06-21 14:00:00,19.11,19.11,19.09,19.1,114000.0,19.11,19.11,19.09,19.1,114000.0
2011-06-21 14:30:00,19.1,19.15,19.1,19.15,152600.0,19.1,19.15,19.1,19.15,152600.0
2011-06-21 15:00:00,19.15,19.19,19.11,19.19,191600.0,19.15,19.19,19.11,19.19,191600.0
2011-06-21 15:30:00,19.18,19.23,19.17,19.23,256200.0,19.18,19.23,19.17,19.23,256200.0
2011-06-22 09:30:00,19.11,19.28,19.11,19.24,73000.0,19.11,19.28,19.11,19.24,73000.0
2011-06-22 10:00:00,19.24,19.24,19.14,19.21,64200.0,19.24,19.24,19.14,19.21,64200.0
2011-06-22 10:30:00,19.21,19.22,19.18,19.2,87000.0,19.21,19.22,19.18,19.2,87000.0
2011-06-22 11:00:00,19.21,19.23,19.17,19.2,45600.0,19.21,19.23,19.17,19.2,45600.0
2011-06-22 11:30:00,19.2,19.21,19.13,19.14,55400.0,19.2,19.21,19.13,19.14,55400.0
2011-06-22 12:00:00,19.13,19.17,19.08,19.14,71400.0,19.13,19.17,19.08,19.14,71400.0
2011-06-22 12:30:00,19.14,19.18,19.13,19.13,77600.0,19.14,19.18,19.13,19.13,77600.0
2011-06-22 13:00:00,19.14,19.21,19.12,19.18,145400.0,19.14,19.21,19.12,19.18,145400.0
2011-06-22 13:30:00,19.18,19.18,19.15,19.15,90000.0,19.18,19.18,19.15,19.15,90000.0
2011-06-22 14:00:00,19.15,19.18,19.11,19.13,83000.0,19.15,19.18,19.11,19.13,83000.0
2011-06-22 14:30:00,19.13,19.17,19.1,19.13,157000.0,19.13,19.17,19.1,19.13,157000.0
2011-06-22 15:00:00,19.12,19.14,19.08,19.12,136200.0,19.12,19.14,19.08,19.12,136200.0
2011-06-22 15:30:00,19.11,19.12,18.99,19.01,296000.0,19.11,19.12,18.99,19.01,296000.0
2011-06-23 09:30:00,18.75,18.82,18.5,18.57,71000.0,18.75,18.82,18.5,18.57,71000.0
2011-06-23 10:00:00,18.58,18.81,18.57,18.77,114000.0,18.58,18.81,18.57,18.77,114000.0
2011-06-23 10:30:00,18.75,18.78,18.58,18.66,52400.0,18.75,18.78,18.58,18.66,52400.0
2011-06-23 11:00:00,18.67,18.78,18.63,18.78,60000.0,18.67,18.78,18.63,18.78,60000.0
2011-06-23 11:30:00,18.79,18.81,18.74,18.79,50000.0,18.79,18.81,18.74,18.79,50000.0
2011-06-23 12:00:00,18.79,18.91,18.78,18.88,92200.0,18.79,18.91,18.78,18.88,92200.0
2011-06-23 12:30:00,18.88,18.95,18.87,18.92,62600.0,18.88,18.95,18.87,18.92,62600.0
2011-06-23 13:00:00,18.92,18.97,18.91,18.95,115800.0,18.92,18.97,18.91,18.95,115800.0
2011-06-23 13:30:00,18.96,19.11,18.96,19.1,107200.0,18.96,19.11,18.96,19.1,107200.0
2011-06-23 14:00:00,19.1,19.11,18.93,18.98,121200.0,19.1,19.11,18.93,18.98,121200.0
2011-06-23 14:30:00,18.98,19.15,18.93,19.15,220400.0,18.98,19.15,18.93,19.15,220400.0
2011-06-23 15:00:00,19.17,19.21,19.07,19.15,133400.0,19.17,19.21,19.07,19.15,133400.0
2011-06-23 15:30:00,19.14,19.17,19.07,19.16,296400.0,19.14,19.17,19.07,19.16,296400.0
2011-06-24 09:30:00,19.15,19.2,18.92,18.98,114800.0,19.15,19.2,18.92,18.98,114800.0
2011-06-24 10:00:00,18.98,19.0,18.72,18.77,171200.0,18.98,19.0,18.72,18.77,171200.0
2011-06-24 10:30:00,18.77,18.93,18.74,18.78,98000.0,18.77,18.93,18.74,18.78,98000.0
2011-06-24 11:00:00,18.76,18.83,18.75,18.81,122000.0,18.76,18.83,18.75,18.81,122000.0
2011-06-24 11:30:00,18.82,18.82,18.74,18.76,45000.0,18.82,18.82,18.74,18.76,45000.0
2011-06-24 12:00:00,18.77,18.8,18.72,18.76,44200.0,18.77,18.8,18.72,18.76,44200.0
2011-06-24 12:30:00,18.77,18.8,18.68,18.73,46800.0,18.77,18.8,18.68,18.73,46800.0
2011-06-24 13:00:00,18.73,18.77,18.68,18.74,61800.0,18.73,18.77,18.68,18.74,61800.0
2011-06-24 13:30:00,18.74,18.78,18.7,18.74,50000.0,18.74,18.78,18.7,18.74,50000.0
2011-06-24 14:00:00,18.74,18.77,18.68,18.75,71200.0,18.74,18.77,18.68,18.75,71200.0
2011-06-24 14:30:00,18.75,18.76,18.68,18.73,58800.0,18.75,18.76,18.68,18.73,58800.0
2011-06-24 15:00:00,18.74,18.74,18.67,18.7,54800.0,18.74,18.74,18.67,18.7,54800.0
2011-06-24 15:30:00,18.71,18.82,18.49,18.54,732800.0,18.71,18.82,18.49,18.54,732800.0
2011-06-27 09:30:00,18.54,18.63,18.4,18.52,67600.0,18.54,18.63,18.4,18.52,67600.0
2011-06-27 10:00:00,18.52,18.62,18.5,18.6,149400.0,18.52,18.62,18.5,18.6,149400.0
2011-06-27 10:30:00,18.63,18.66,18.54,18.54,105400.0,18.63,18.66,18.54,18.54,105400.0
2011-06-27 11:00:00,18.54,18.56,18.42,18.5,91200.0,18.54,18.56,18.42,18.5,91200.0
2011-06-27 11:30:00,18.5,18.55,18.29,18.3,208200.0,18.5,18.55,18.29,18.3,208200.0
2011-06-27 12:00:00,18.32,18.38,18.31,18.36,151000.0,18.32,18.38,18.31,18.36,151000.0
2011-06-27 12:30:00,18.36,18.39,18.3,18.36,105200.0,18.36,18.39,18.3,18.36,105200.0
2011-06-27 13:00:00,18.36,18.39,18.3,18.3,64000.0,18.36,18.39,18.3,18.3,64000.0
2011-06-27 13:30:00,18.3,18.36,18.25,18.31,79800.0,18.3,18.36,18.25,18.31,79800.0
2011-06-27 14:00:00,18.32,18.49,18.31,18.48,147200.0,18.32,18.49,18.31,18.48,147200.0
2011-06-27 14:30:00,18.48,18.52,18.46,18.5,126000.0,18.48,18.52,18.46,18.5,126000.0
2011-06-27 15:00:00,18.5,18.6,18.5,18.58,213000.0,18.5,18.6,18.5,18.58,213000.0
2011-06-27 15:30:00,18.58,18.6,18.51,18.51,335200.0,18.58,18.6,18.51,18.51,335200.0
2011-06-28 09:30:00,18.57,18.64,18.54,18.61,105400.0,18.57,18.64,18.54,18.61,105400.0
2011-06-28 10:00:00,18.61,18.71,18.61,18.69,93800.0,18.61,18.71,18.61,18.69,93800.0
2011-06-28 10:30:00,18.71,18.84,18.69,18.82,85800.0,18.71,18.84,18.69,18.82,85800.0
2011-06-28 11:00:00,18.81,18.81,18.77,18.78,85000.0,18.81,18.81,18.77,18.78,85000.0
2011-06-28 11:30:00,18.78,18.83,18.78,18.81,53400.0,18.78,18.83,18.78,18.81,53400.0
2011-06-28 12:00:00,18.82,18.92,18.82,18.9,38000.0,18.82,18.92,18.82,18.9,38000.0
2011-06-28 12:30:00,18.89,18.97,18.89,18.96,44600.0,18.89,18.97,18.89,18.96,44600.0
2011-06-28 13:00:00,18.95,18.97,18.93,18.97,48800.0,18.95,18.97,18.93,18.97,48800.0
2011-06-28 13:30:00,18.97,18.98,18.92,18.96,38600.0,18.97,18.98,18.92,18.96,38600.0
2011-06-28 14:00:00,18.96,18.98,18.96,18.98,54000.0,18.96,18.98,18.96,18.98,54000.0
2011-06-28 14:30:00,18.98,18.98,18.92,18.92,63400.0,18.98,18.98,18.92,18.92,63400.0
2011-06-28 15:00:00,18.92,18.95,18.9,18.91,63600.0,18.92,18.95,18.9,18.91,63600.0
2011-06-28 15:30:00,18.91,18.95,18.88,18.95,150600.0,18.91,18.95,18.88,18.95,150600.0
2011-06-29 09:30:00,19.08,19.22,18.98,19.02,72800.0,19.08,19.22,18.98,19.02,72800.0
2011-06-29 10:00:00,19.03,19.06,18.93,19.0,60400.0,19.03,19.06,18.93,19.0,60400.0
2011-06-29 10:30:00,19.05,19.18,19.05,19.18,56600.0,19.05,19.18,19.05,19.18,56600.0
2011-06-29 11:00:00,19.17,19.25,19.12,19.22,69600.0,19.17,19.25,19.12,19.22,69600.0
2011-06-29 11:30:00,19.21,19.27,19.17,19.27,58400.0,19.21,19.27,19.17,19.27,58400.0
2011-06-29 12:00:00,19.25,19.43,19.25,19.39,111200.0,19.25,19.43,19.25,19.39,111200.0
2011-06-29 12:30:00,19.38,19.47,19.33,19.44,149200.0,19.38,19.47,19.33,19.44,149200.0
2011-06-29 13:00:00,19.43,19.48,19.42,19.46,88400.0,19.43,19.48,19.42,19.46,88400.0
2011-06-29 13:30:00,19.46,19.52,19.39,19.4,100800.0,19.46,19.52,19.39,19.4,100800.0
2011-06-29 14:00:00,19.42,19.46,19.29,19.35,107000.0,19.42,19.46,19.29,19.35,107000.0
2011-06-29 14:30:00,19.34,19.34,19.22,19.29,56800.0,19.34,19.34,19.22,19.29,56800.0
2011-06-29 15:00:00,19.29,19.32,19.23,19.28,136200.0,19.29,19.32,19.23,19.28,136200.0
2011-06-29 15:30:00,19.29,19.3,19.25,19.27,139000.0,19.29,19.3,19.25,19.27,139000.0
2011-06-30 09:30:00,19.32,19.64,19.25,19.64,98000.0,19.32,19.64,19.25,19.64,98000.0
2011-06-30 10:00:00,19.61,19.72,19.57,19.68,47000.0,19.61,19.72,19.57,19.68,47000.0
2011-06-30 10:30:00,19.68,19.76,19.65,19.71,99000.0,19.68,19.76,19.65,19.71,99000.0
2011-06-30 11:00:00,19.71,19.84,19.71,19.8,87600.0,19.71,19.84,19.71,19.8,87600.0
2011-06-30 11:30:00,19.8,19.88,19.78,19.88,63200.0,19.8,19.88,19.78,19.88,63200.0
2011-06-30 12:00:00,19.87,19.88,19.79,19.82,82400.0,19.87,19.88,19.79,19.82,82400.0
2011-06-30 12:30:00,19.83,19.83,19.75,19.75,57400.0,19.83,19.83,19.75,19.75,57400.0
2011-06-30 13:00:00,19.75,19.81,19.74,19.79,67400.0,19.75,19.81,19.74,19.79,67400.0
2011-06-30 13:30:00,19.78,19.81,19.75,19.8,36400.0,19.78,19.81,19.75,19.8,36400.0
2011-06-30 14:00:00,19.8,19.82,19.75,19.81,92600.0,19.8,19.82,19.75,19.81,92600.0
2011-06-30 14:30:00,19.81,19.86,19.8,19.83,89400.0,19.81,19.86,19.8,19.83,89400.0
2011-06-30 15:00:00,19.83,19.86,19.81,19.83,112000.0,19.83,19.86,19.81,19.83,112000.0
2011-06-30 15:30:00,19.83,19.87,19.81,19.82,320000.0,19.83,19.87,19.81,19.82,320000.0
2011-07-01 09:30:00,19.92,20.01,19.86,19.98,105000.0,19.92,20.01,19.86,19.98,105000.0
2011-07-01 10:00:00,19.98,20.23,19.98,20.23,76800.0,19.98,20.23,19.98,20.23,76800.0
2011-07-01 10:30:00,20.23,20.31,20.2,20.23,91000.0,20.23,20.31,20.2,20.23,91000.0
2011-07-01 11:00:00,20.23,20.35,20.19,20.35,85400.0,20.23,20.35,20.19,20.35,85400.0
2011-07-01 11:30:00,20.35,20.4,20.28,20.35,80600.0,20.35,20.4,20.28,20.35,80600.0
2011-07-01 12:00:00,20.34,20.43,20.31,20.42,62400.0,20.34,20.43,20.31,20.42,62400.0
2011-07-01 12:30:00,20.41,20.43,20.34,20.38,61600.0,20.41,20.43,20.34,20.38,61600.0
2011-07-01 13:00:00,20.38,20.43,20.36,20.37,77200.0,20.38,20.43,20.36,20.37,77200.0
2011-07-01 13:30:00,20.37,20.48,20.36,20.43,88200.0,20.37,20.48,20.36,20.43,88200.0
2011-07-01 14:00:00,20.43,20.43,20.36,20.36,65800.0,20.43,20.43,20.36,20.36,65800.0
2011-07-01 14:30:00,20.37,20.42,20.36,20.4,95200.0,20.37,20.42,20.36,20.4,95200.0
2011-07-01 15:00:00,20.4,20.41,20.34,20.4,197400.0,20.4,20.41,20.34,20.4,197400.0
2011-07-01 15:30:00,20.39,20.43,20.36,20.43,352200.0,20.39,20.43,20.36,20.43,352200.0
2011-07-05 09:30:00,20.53,20.55,20.33,20.41,139000.0,20.53,20.55,20.33,20.41,139000.0
2011-07-05 10:00:00,20.39,20.55,20.36,20.54,161200.0,20.39,20.55,20.36,20.54,161200.0
2011-07-05 10:30:00,20.53,20.55,20.49,20.51,94400.0,20.53,20.55,20.49,20.51,94400.0
2011-07-05 11:00:00,20.52,20.52,20.43,20.43,127200.0,20.52,20.52,20.43,20.43,127200.0
2011-07-05 11:30:00,20.42,20.53,20.42,20.48,51200.0,20.42,20.53,20.42,20.48,51200.0
2011-07-05 12:00:00,20.48,20.51,20.46,20.46,62000.0,20.48,20.51,20.46,20.46,62000.0
2011-07-05 12:30:00,20.46,20.48,20.42,20.42,79000.0,20.46,20.48,20.42,20.42,79000.0
2011-07-05 13:00:00,20.43,20.47,20.41,20.43,109800.0,20.43,20.47,20.41,20.43,109800.0
2011-07-05 13:30:00,20.43,20.46,20.41,20.45,30200.0,20.43,20.46,20.41,20.45,30200.0
2011-07-05 14:00:00,20.45,20.45,20.41,20.43,87800.0,20.45,20.45,20.41,20.43,87800.0
2011-07-05 14:30:00,20.43,20.48,20.42,20.43,68800.0,20.43,20.48,20.42,20.43,68800.0
2011-07-05 15:00:00,20.43,20.47,20.41,20.43,99200.0,20.43,20.47,20.41,20.43,99200.0
2011-07-05 15:30:00,20.44,20.5,20.42,20.49,158600.0,20.44,20.5,20.42,20.49,158600.0
2011-07-06 09:30:00,20.45,20.5,20.34,20.45,55000.0,20.45,20.5,20.34,20.45,55000.0
2011-07-06 10:00:00,20.44,20.58,20.38,20.56,103400.0,20.44,20.58,20.38,20.56,103400.0
2011-07-06 10:30:00,20.55,20.62,20.49,20.59,79600.0,20.55,20.62,20.49,20.59,79600.0
2011-07-06 11:00:00,20.58,20.6,20.45,20.47,47200.0,20.58,20.6,20.45,20.47,47200.0
2011-07-06 11:30:00,20.47,20.56,20.46,20.54,33800.0,20.47,20.56,20.46,20.54,33800.0
2011-07-06 12:00:00,20.55,20.58,20.49,20.56,28200.0,20.55,20.58,20.49,20.56,28200.0
2011-07-06 12:30:00,20.57,20.66,20.54,20.66,30000.0,20.57,20.66,20.54,20.66,30000.0
2011-07-06 13:00:00,20.66,20.68,20.59,20.61,69000.0,20.66,20.68,20.59,20.61,69000.0
2011-07-06 13:30:00,20.61,20.63,20.57,20.61,64600.0,20.61,20.63,20.57,20.61,64600.0
2011-07-06 14:00:00,20.61,20.62,20.59,20.6,45800.0,20.61,20.62,20.59,20.6,45800.0
2011-07-06 14:30:00,20.6,20.62,20.56,20.58,64400.0,20.6,20.62,20.56,20.58,64400.0
2011-07-06 15:00:00,20.56,20.59,20.5,20.56,76000.0,20.56,20.59,20.5,20.56,76000.0
2011-07-06 15:30:00,20.55,20.61,20.53,20.61,180400.0,20.55,20.61,20.53,20.61,180400.0
2011-07-07 09:30:00,20.79,20.9,20.66,20.79,152000.0,20.79,20.9,20.66,20.79,152000.0
2011-07-07 10:00:00,20.8,20.86,20.73,20.86,85200.0,20.8,20.86,20.73,20.86,85200.0
2011-07-07 10:30:00,20.86,20.95,20.81,20.93,59200.0,20.86,20.95,20.81,20.93,59200.0
2011-07-07 11:00:00,20.93,20.97,20.9,20.91,64800.0,20.93,20.97,20.9,20.91,64800.0
2011-07-07 11:30:00,20.91,20.93,20.83,20.89,75600.0,20.91,20.93,20.83,20.89,75600.0
2011-07-07 12:00:00,20.9,20.93,20.88,20.92,29200.0,20.9,20.93,20.88,20.92,29200.0
2011-07-07 12:30:00,20.92,20.98,20.92,20.93,30600.0,20.92,20.98,20.92,20.93,30600.0
2011-07-07 13:00:00,20.93,20.93,20.89,20.9,21000.0,20.93,20.93,20.89,20.9,21000.0
2011-07-07 13:30:00,20.91,20.93,20.86,20.86,80600.0,20.91,20.93,20.86,20.86,80600.0
2011-07-07 14:00:00,20.88,20.95,20.84,20.85,104400.0,20.88,20.95,20.84,20.85,104400.0
2011-07-07 14:30:00,20.85,20.85,20.79,20.8,78000.0,20.85,20.85,20.79,20.8,78000.0
2011-07-07 15:00:00,20.8,20.82,20.78,20.78,78400.0,20.8,20.82,20.78,20.78,78400.0
2011-07-07 15:30:00,20.78,20.81,20.71,20.77,135800.0,20.78,20.81,20.71,20.77,135800.0
2011-07-08 09:30:00,20.49,20.56,20.35,20.56,54600.0,20.49,20.56,20.35,20.56,54600.0
2011-07-08 10:00:00,20.5,20.55,20.39,20.45,71200.0,20.5,20.55,20.39,20.45,71200.0
2011-07-08 10:30:00,20.44,20.45,20.26,20.28,80200.0,20.44,20.45,20.26,20.28,80200.0
2011-07-08 11:00:00,20.28,20.29,20.2,20.25,72800.0,20.28,20.29,20.2,20.25,72800.0
2011-07-08 11:30:00,20.25,20.31,20.23,20.29,36000.0,20.25,20.31,20.23,20.29,36000.0
2011-07-08 12:00:00,20.29,20.36,20.28,20.32,32000.0,20.29,20.36,20.28,20.32,32000.0
2011-07-08 12:30:00,20.33,20.35,20.3,20.33,43200.0,20.33,20.35,20.3,20.33,43200.0
2011-07-08 13:00:00,20.33,20.34,20.3,20.32,18600.0,20.33,20.34,20.3,20.32,18600.0
2011-07-08 13:30:00,20.35,20.36,20.31,20.33,38400.0,20.35,20.36,20.31,20.33,38400.0
2011-07-08 14:00:00,20.32,20.34,20.27,20.3,34000.0,20.32,20.34,20.27,20.3,34000.0
2011-07-08 14:30:00,20.3,20.45,20.3,20.4,102000.0,20.3,20.45,20.3,20.4,102000.0
2011-07-08 15:00:00,20.39,20.43,20.37,20.43,96600.0,20.39,20.43,20.37,20.43,96600.0
2011-07-08 15:30:00,20.43,20.52,20.42,20.49,195800.0,20.43,20.52,20.42,20.49,195800.0
2011-07-11 09:30:00,20.2,20.45,20.2,20.38,87000.0,20.2,20.45,20.2,20.38,87000.0
2011-07-11 10:00:00,20.35,20.41,20.27,20.28,99000.0,20.35,20.41,20.27,20.28,99000.0
2011-07-11 10:30:00,20.28,20.29,20.13,20.13,85800.0,20.28,20.29,20.13,20.13,85800.0
2011-07-11 11:00:00,20.13,20.15,20.05,20.15,56000.0,20.13,20.15,20.05,20.15,56000.0
2011-07-11 11:30:00,20.15,20.29,20.15,20.28,102400.0,20.15,20.29,20.15,20.28,102400.0
2011-07-11 12:00:00,20.28,20.28,20.2,20.22,62000.0,20.28,20.28,20.2,20.22,62000.0
2011-07-11 12:30:00,20.22,20.23,20.18,20.18,41600.0,20.22,20.23,20.18,20.18,41600.0
2011-07-11 13:00:00,20.18,20.23,20.15,20.15,76800.0,20.18,20.23,20.15,20.15,76800.0
2011-07-11 13:30:00,20.16,20.18,20.11,20.16,100400.0,20.16,20.18,20.11,20.16,100400.0
2011-07-11 14:00:00,20.16,20.17,20.01,20.01,31800.0,20.16,20.17,20.01,20.01,31800.0
2011-07-11 14:30:00,20.0,20.0,19.93,19.95,75600.0,20.0,20.0,19.93,19.95,75600.0
2011-07-11 15:00:00,19.94,19.96,19.89,19.96,62600.0,19.94,19.96,19.89,19.96,62600.0
2011-07-11 15:30:00,19.96,19.97,19.89,19.97,146600.0,19.96,19.97,19.89,19.97,146600.0
2011-07-12 09:30:00,19.96,19.96,19.68,19.71,50600.0,19.96,19.96,19.68,19.71,50600.0
2011-07-12 10:00:00,19.74,19.87,19.74,19.81,42800.0,19.74,19.87,19.74,19.81,42800.0
2011-07-12 10:30:00,19.8,19.8,19.65,19.7,60400.0,19.8,19.8,19.65,19.7,60400.0
2011-07-12 11:00:00,19.67,19.74,19.67,19.71,44200.0,19.67,19.74,19.67,19.71,44200.0
2011-07-12 11:30:00,19.68,19.83,19.66,19.73,186200.0,19.68,19.83,19.66,19.73,186200.0
2011-07-12 12:00:00,19.73,19.75,19.6,19.63,56600.0,19.73,19.75,19.6,19.63,56600.0
2011-07-12 12:30:00,19.61,19.65,19.53,19.58,55600.0,19.61,19.65,19.53,19.58,55600.0
2011-07-12 13:00:00,19.57,19.59,19.54,19.54,40000.0,19.57,19.59,19.54,19.54,40000.0
2011-07-12 13:30:00,19.53,19.63,19.52,19.63,39400.0,19.53,19.63,19.52,19.63,39400.0
2011-07-12 14:00:00,19.61,19.79,19.61,19.75,76800.0,19.61,19.79,19.61,19.75,76800.0
2011-07-12 14:30:00,19.74,19.74,19.65,19.69,36000.0,19.74,19.74,19.65,19.69,36000.0
2011-07-12 15:00:00,19.69,19.73,19.65,19.7,77800.0,19.69,19.73,19.65,19.7,77800.0
2011-07-12 15:30:00,19.7,19.71,19.59,19.62,108600.0,19.7,19.71,19.59,19.62,108600.0
2011-07-13 09:30:00,19.76,19.83,19.63,19.63,31000.0,19.76,19.83,19.63,19.63,31000.0
2011-07-13 10:00:00,19.65,19.88,19.64,19.86,32600.0,19.65,19.88,19.64,19.86,32600.0
2011-07-13 10:30:00,19.88,19.97,19.88,19.95,50400.0,19.88,19.97,19.88,19.95,50400.0
2011-07-13 11:00:00,19.93,20.1,19.93,20.08,49600.0,19.93,20.1,19.93,20.08,49600.0
2011-07-13 11:30:00,20.07,20.11,20.0,20.03,33200.0,20.07,20.11,20.0,20.03,33200.0
2011-07-13 12:00:00,20.01,20.01,19.93,19.93,32000.0,20.01,20.01,19.93,19.93,32000.0
2011-07-13 12:30:00,19.94,19.95,19.88,19.88,16400.0,19.94,19.95,19.88,19.88,16400.0
2011-07-13 13:00:00,19.88,19.89,19.82,19.84,13800.0,19.88,19.89,19.82,19.84,13800.0
2011-07-13 13:30:00,19.84,19.86,19.75,19.81,16000.0,19.84,19.86,19.75,19.81,16000.0
2011-07-13 14:00:00,19.79,19.79,19.69,19.73,49200.0,19.79,19.79,19.69,19.73,49200.0
2011-07-13 14:30:00,19.75,19.78,19.72,19.76,50800.0,19.75,19.78,19.72,19.76,50800.0
2011-07-13 15:00:00,19.77,19.77,19.58,19.61,91600.0,19.77,19.77,19.58,19.61,91600.0
2011-07-13 15:30:00,19.61,19.63,19.47,19.49,433200.0,19.61,19.63,19.47,19.49,433200.0
2011-07-14 09:30:00,19.61,19.79,19.53,19.73,30000.0,19.61,19.79,19.53,19.73,30000.0
2011-07-14 10:00:00,19.74,19.8,19.62,19.76,84800.0,19.74,19.8,19.62,19.76,84800.0
2011-07-14 10:30:00,19.76,19.76,19.51,19.52,61600.0,19.76,19.76,19.51,19.52,61600.0
2011-07-14 11:00:00,19.53,19.59,19.53,19.56,31400.0,19.53,19.59,19.53,19.56,31400.0
2011-07-14 11:30:00,19.56,19.57,19.47,19.5,29600.0,19.56,19.57,19.47,19.5,29600.0
2011-07-14 12:00:00,19.52,19.52,19.29,19.36,28400.0,19.52,19.52,19.29,19.36,28400.0
2011-07-14 12:30:00,19.35,19.36,19.25,19.29,131400.0,19.35,19.36,19.25,19.29,131400.0
2011-07-14 13:00:00,19.3,19.31,19.16,19.22,29800.0,19.3,19.31,19.16,19.22,29800.0
2011-07-14 13:30:00,19.21,19.34,19.21,19.3,27600.0,19.21,19.34,19.21,19.3,27600.0
2011-07-14 14:00:00,19.32,19.35,19.19,19.22,55800.0,19.32,19.35,19.19,19.22,55800.0
2011-07-14 14:30:00,19.22,19.24,19.06,19.14,129400.0,19.22,19.24,19.06,19.14,129400.0
2011-07-14 15:00:00,19.14,19.22,19.11,19.17,58800.0,19.14,19.22,19.11,19.17,58800.0
2011-07-14 15:30:00,19.17,19.22,19.11,19.11,139000.0,19.17,19.22,19.11,19.11,139000.0
2011-07-15 09:30:00,19.23,19.23,18.91,19.0,56600.0,19.23,19.23,18.91,19.0,56600.0
2011-07-15 10:00:00,19.0,19.03,18.86,18.97,73400.0,19.0,19.03,18.86,18.97,73400.0
2011-07-15 10:30:00,19.0,19.15,18.97,19.06,68200.0,19.0,19.15,18.97,19.06,68200.0
2011-07-15 11:00:00,19.06,19.17,19.03,19.16,40000.0,19.06,19.17,19.03,19.16,40000.0
2011-07-15 11:30:00,19.14,19.18,19.13,19.13,43200.0,19.14,19.18,19.13,19.13,43200.0
2011-07-15 12:00:00,19.13,19.22,19.13,19.2,44000.0,19.13,19.22,19.13,19.2,44000.0
2011-07-15 12:30:00,19.21,19.22,19.14,19.18,32400.0,19.21,19.22,19.14,19.18,32400.0
2011-07-15 13:00:00,19.18,19.21,19.17,19.2,27800.0,19.18,19.21,19.17,19.2,27800.0
2011-07-15 13:30:00,19.2,19.21,19.17,19.19,51600.0,19.2,19.21,19.17,19.19,51600.0
2011-07-15 14:00:00,19.16,19.18,19.08,19.1,55200.0,19.16,19.18,19.08,19.1,55200.0
2011-07-15 14:30:00,19.1,19.18,19.1,19.17,28200.0,19.1,19.18,19.1,19.17,28200.0
2011-07-15 15:00:00,19.17,19.23,19.15,19.21,79400.0,19.17,19.23,19.15,19.21,79400.0
2011-07-15 15:30:00,19.22,19.32,19.21,19.29,251200.0,19.22,19.32,19.21,19.29,251200.0
2011-07-18 09:30:00,19.12,19.36,19.01,19.03,65400.0,19.12,19.36,19.01,19.03,65400.0
2011-07-18 10:00:00,19.04,19.07,18.9,18.95,59200.0,19.04,19.07,18.9,18.95,59200.0
2011-07-18 10:30:00,18.94,18.97,18.88,18.91,66600.0,18.94,18.97,18.88,18.91,66600.0
2011-07-18 11:00:00,18.88,18.9,18.85,18.89,21800.0,18.88,18.9,18.85,18.89,21800.0
2011-07-18 11:30:00,18.86,18.87,18.74,18.75,49800.0,18.86,18.87,18.74,18.75,49800.0
2011-07-18 12:00:00,18.75,18.78,18.7,18.73,61400.0,18.75,18.78,18.7,18.73,61400.0
2011-07-18 12:30:00,18.73,18.74,18.65,18.7,58200.0,18.73,18.74,18.65,18.7,58200.0
2011-07-18 13:00:00,18.7,18.74,18.68,18.73,43200.0,18.7,18.74,18.68,18.73,43200.0
2011-07-18 13:30:00,18.72,18.83,18.7,18.81,49200.0,18.72,18.83,18.7,18.81,49200.0
2011-07-18 14:00:00,18.79,18.79,18.75,18.79,19000.0,18.79,18.79,18.75,18.79,19000.0
2011-07-18 14:30:00,18.77,18.8,18.72,18.8,28600.0,18.77,18.8,18.72,18.8,28600.0
2011-07-18 15:00:00,18.8,18.83,18.75,18.78,54400.0,18.8,18.83,18.75,18.78,54400.0
2011-07-18 15:30:00,18.79,18.84,18.75,18.81,80600.0,18.79,18.84,18.75,18.81,80600.0
2011-07-19 09:30:00,18.99,19.21,18.99,19.16,50000.0,18.99,19.21,18.99,19.16,50000.0
2011-07-19 10:00:00,19.15,19.23,19.15,19.15,26800.0,19.15,19.23,19.15,19.15,26800.0
2011-07-19 10:30:00,19.15,19.17,19.13,19.13,35000.0,19.15,19.17,19.13,19.13,35000.0
2011-07-19 11:00:00,19.13,19.16,19.08,19.13,21800.0,19.13,19.16,19.08,19.13,21800.0
2011-07-19 11:30:00,19.13,19.16,19.0,19.08,37400.0,19.13,19.16,19.0,19.08,37400.0
2011-07-19 12:00:00,19.07,19.11,19.03,19.05,16000.0,19.07,19.11,19.03,19.05,16000.0
2011-07-19 12:30:00,19.05,19.15,19.01,19.03,31400.0,19.05,19.15,19.01,19.03,31400.0
2011-07-19 13:00:00,19.03,19.09,19.0,19.09,25600.0,19.03,19.09,19.0,19.09,25600.0
2011-07-19 13:30:00,19.09,19.21,19.06,19.15,44000.0,19.09,19.21,19.06,19.15,44000.0
2011-07-19 14:00:00,19.15,19.16,19.11,19.14,75000.0,19.15,19.16,19.11,19.14,75000.0
2011-07-19 14:30:00,19.15,19.2,19.14,19.18,60600.0,19.15,19.2,19.14,19.18,60600.0
2011-07-19 15:00:00,19.18,19.2,19.14,19.14,213000.0,19.18,19.2,19.14,19.14,213000.0
2011-07-19 15:30:00,19.15,19.22,19.1,19.14,215800.0,19.15,19.22,19.1,19.14,215800.0
2011-07-20 09:30:00,19.28,19.38,18.99,19.01,59400.0,19.28,19.38,18.99,19.01,59400.0
2011-07-20 10:00:00,19.0,19.06,18.94,18.97,47400.0,19.0,19.06,18.94,18.97,47400.0
2011-07-20 10:30:00,18.97,19.03,18.94,18.99,52400.0,18.97,19.03,18.94,18.99,52400.0
2011-07-20 11:00:00,18.99,19.01,18.93,18.94,39400.0,18.99,19.01,18.93,18.94,39400.0
2011-07-20 11:30:00,18.93,18.93,18.81,18.81,33200.0,18.93,18.93,18.81,18.81,33200.0
2011-07-20 12:00:00,18.8,18.89,18.79,18.88,48200.0,18.8,18.89,18.79,18.88,48200.0
2011-07-20 12:30:00,18.88,18.89,18.81,18.85,74200.0,18.88,18.89,18.81,18.85,74200.0
2011-07-20 13:00:00,18.86,18.9,18.82,18.88,87000.0,18.86,18.9,18.82,18.88,87000.0
2011-07-20 13:30:00,18.88,18.89,18.83,18.83,67000.0,18.88,18.89,18.83,18.83,67000.0
2011-07-20 14:00:00,18.84,18.86,18.8,18.82,128600.0,18.84,18.86,18.8,18.82,128600.0
2011-07-20 14:30:00,18.84,18.84,18.8,18.82,103200.0,18.84,18.84,18.8,18.82,103200.0
2011-07-20 15:00:00,18.83,18.83,18.78,18.8,129800.0,18.83,18.83,18.78,18.8,129800.0
2011-07-20 15:30:00,18.79,18.85,18.79,18.82,156000.0,18.79,18.85,18.79,18.82,156000.0
2011-07-21 09:30:00,18.9,18.97,18.68,18.85,30200.0,18.9,18.97,18.68,18.85,30200.0
2011-07-21 10:00:00,18.84,19.05,18.82,19.03,30000.0,18.84,19.05,18.82,19.03,30000.0
2011-07-21 10:30:00,19.04,19.14,19.02,19.02,34200.0,19.04,19.14,19.02,19.02,34200.0
2011-07-21 11:00:00,19.02,19.04,18.91,18.91,23800.0,19.02,19.04,18.91,18.91,23800.0
2011-07-21 11:30:00,18.9,18.9,18.79,18.86,31800.0,18.9,18.9,18.79,18.86,31800.0
2011-07-21 12:00:00,18.86,18.88,18.81,18.85,41000.0,18.86,18.88,18.81,18.85,41000.0
2011-07-21 12:30:00,18.85,19.0,18.84,18.9,58600.0,18.85,19.0,18.84,18.9,58600.0
2011-07-21 13:00:00,18.9,19.02,18.9,18.96,150400.0,18.9,19.02,18.9,18.96,150400.0
2011-07-21 13:30:00,18.96,18.96,18.92,18.95,40200.0,18.96,18.96,18.92,18.95,40200.0
2011-07-21 14:00:00,18.95,18.95,18.86,18.89,62000.0,18.95,18.95,18.86,18.89,62000.0
2011-07-21 14:30:00,18.89,18.94,18.89,18.93,38800.0,18.89,18.94,18.89,18.93,38800.0
2011-07-21 15:00:00,18.93,18.94,18.87,18.91,78800.0,18.93,18.94,18.87,18.91,78800.0
2011-07-21 15:30:00,18.91,18.93,18.87,18.88,141200.0,18.91,18.93,18.87,18.88,141200.0
2011-07-22 09:30:00,18.81,18.93,18.78,18.86,57200.0,18.81,18.93,18.78,18.86,57200.0
2011-07-22 10:00:00,18.85,18.87,18.81,18.83,65600.0,18.85,18.87,18.81,18.83,65600.0
2011-07-22 10:30:00,18.83,18.89,18.8,18.86,55200.0,18.83,18.89,18.8,18.86,55200.0
2011-07-22 11:00:00,18.87,18.93,18.85,18.85,29000.0,18.87,18.93,18.85,18.85,29000.0
2011-07-22 11:30:00,18.85,18.95,18.83,18.91,38000.0,18.85,18.95,18.83,18.91,38000.0
2011-07-22 12:00:00,18.9,19.0,18.88,19.0,32600.0,18.9,19.0,18.88,19.0,32600.0
2011-07-22 12:30:00,18.99,19.0,18.97,18.99,25200.0,18.99,19.0,18.97,18.99,25200.0
2011-07-22 13:00:00,18.98,18.99,18.94,18.95,36000.0,18.98,18.99,18.94,18.95,36000.0
2011-07-22 13:30:00,18.95,18.99,18.93,18.99,43000.0,18.95,18.99,18.93,18.99,43000.0
2011-07-22 14:00:00,18.99,18.99,18.91,18.92,27600.0,18.99,18.99,18.91,18.92,27600.0
2011-07-22 14:30:00,18.92,18.95,18.9,18.93,33400.0,18.92,18.95,18.9,18.93,33400.0
2011-07-22 15:00:00,18.93,18.96,18.91,18.93,56800.0,18.93,18.96,18.91,18.93,56800.0
2011-07-22 15:30:00,18.93,18.95,18.88,18.9,108800.0,18.93,18.95,18.88,18.9,108800.0
2011-07-25 09:30:00,18.75,18.83,18.71,18.82,56800.0,18.75,18.83,18.71,18.82,56800.0
2011-07-25 10:00:00,18.83,18.88,18.77,18.87,40800.0,18.83,18.88,18.77,18.87,40800.0
2011-07-25 10:30:00,18.88,18.91,18.83,18.84,25800.0,18.88,18.91,18.83,18.84,25800.0
2011-07-25 11:00:00,18.86,18.91,18.86,18.9,51000.0,18.86,18.91,18.86,18.9,51000.0
2011-07-25 11:30:00,18.91,18.93,18.89,18.92,36400.0,18.91,18.93,18.89,18.92,36400.0
2011-07-25 12:00:00,18.92,18.97,18.92,18.97,10800.0,18.92,18.97,18.92,18.97,10800.0
2011-07-25 12:30:00,18.98,18.99,18.96,18.97,16000.0,18.98,18.99,18.96,18.97,16000.0
2011-07-25 13:00:00,18.98,18.99,18.96,18.97,15600.0,18.98,18.99,18.96,18.97,15600.0
2011-07-25 13:30:00,18.96,18.98,18.94,18.95,36200.0,18.96,18.98,18.94,18.95,36200.0
2011-07-25 14:00:00,18.94,19.0,18.94,19.0,22200.0,18.94,19.0,18.94,19.0,22200.0
2011-07-25 14:30:00,19.0,19.0,18.93,18.97,129400.0,19.0,19.0,18.93,18.97,129400.0
2011-07-25 15:00:00,18.97,18.98,18.9,18.92,112200.0,18.97,18.98,18.9,18.92,112200.0
2011-07-25 15:30:00,18.92,18.95,18.83,18.85,87400.0,18.92,18.95,18.83,18.85,87400.0
2011-07-26 09:30:00,18.97,19.05,18.78,18.84,84400.0,18.97,19.05,18.78,18.84,84400.0
2011-07-26 10:00:00,18.83,18.88,18.76,18.83,72600.0,18.83,18.88,18.76,18.83,72600.0
2011-07-26 10:30:00,18.84,18.86,18.78,18.79,39600.0,18.84,18.86,18.78,18.79,39600.0
2011-07-26 11:00:00,18.79,18.87,18.79,18.86,31400.0,18.79,18.87,18.79,18.86,31400.0
2011-07-26 11:30:00,18.86,18.86,18.8,18.83,30800.0,18.86,18.86,18.8,18.83,30800.0
2011-07-26 12:00:00,18.83,18.88,18.83,18.88,23400.0,18.83,18.88,18.83,18.88,23400.0
2011-07-26 12:30:00,18.86,18.91,18.84,18.87,31200.0,18.86,18.91,18.84,18.87,31200.0
2011-07-26 13:00:00,18.86,18.86,18.82,18.85,21800.0,18.86,18.86,18.82,18.85,21800.0
2011-07-26 13:30:00,18.85,18.95,18.85,18.91,109400.0,18.85,18.95,18.85,18.91,109400.0
2011-07-26 14:00:00,18.89,19.0,18.89,18.93,37600.0,18.89,19.0,18.89,18.93,37600.0
2011-07-26 14:30:00,18.92,18.93,18.86,18.86,41200.0,18.92,18.93,18.86,18.86,41200.0
2011-07-26 15:00:00,18.85,18.85,18.8,18.83,54600.0,18.85,18.85,18.8,18.83,54600.0
2011-07-26 15:30:00,18.83,18.85,18.78,18.8,128000.0,18.83,18.85,18.78,18.8,128000.0
2011-07-27 09:30:00,18.77,18.85,18.34,18.39,85200.0,18.77,18.85,18.34,18.39,85200.0
2011-07-27 10:00:00,18.39,18.42,18.17,18.18,75400.0,18.39,18.42,18.17,18.18,75400.0
2011-07-27 10:30:00,18.17,18.35,18.11,18.35,60800.0,18.17,18.35,18.11,18.35,60800.0
2011-07-27 11:00:00,18.35,18.42,18.3,18.42,47200.0,18.35,18.42,18.3,18.42,47200.0
2011-07-27 11:30:00,18.43,18.43,18.23,18.28,68800.0,18.43,18.43,18.23,18.28,68800.0
2011-07-27 12:00:00,18.27,18.31,18.24,18.28,105600.0,18.27,18.31,18.24,18.28,105600.0
2011-07-27 12:30:00,18.29,18.3,18.2,18.2,23600.0,18.29,18.3,18.2,18.2,23600.0
2011-07-27 13:00:00,18.22,18.27,18.2,18.21,18400.0,18.22,18.27,18.2,18.21,18400.0
2011-07-27 13:30:00,18.21,18.29,18.18,18.25,36600.0,18.21,18.29,18.18,18.25,36600.0
2011-07-27 14:00:00,18.25,18.28,18.15,18.15,51400.0,18.25,18.28,18.15,18.15,51400.0
2011-07-27 14:30:00,18.16,18.16,18.08,18.11,48800.0,18.16,18.16,18.08,18.11,48800.0
2011-07-27 15:00:00,18.12,18.15,17.99,18.08,79200.0,18.12,18.15,17.99,18.08,79200.0
2011-07-27 15:30:00,18.09,18.14,18.05,18.1,329400.0,18.09,18.14,18.05,18.1,329400.0
2011-07-28 09:30:00,18.1,18.13,17.9,18.08,92400.0,18.1,18.13,17.9,18.08,92400.0
2011-07-28 10:00:00,18.1,18.11,18.03,18.03,67200.0,18.1,18.11,18.03,18.03,67200.0
2011-07-28 10:30:00,18.03,18.07,18.0,18.0,57800.0,18.03,18.07,18.0,18.0,57800.0
2011-07-28 11:00:00,18.0,18.16,18.0,18.16,38600.0,18.0,18.16,18.0,18.16,38600.0
2011-07-28 11:30:00,18.16,18.17,18.11,18.16,31000.0,18.16,18.17,18.11,18.16,31000.0
2011-07-28 12:00:00,18.16,18.25,18.15,18.18,81400.0,18.16,18.25,18.15,18.18,81400.0
2011-07-28 12:30:00,18.18,18.21,18.15,18.2,55600.0,18.18,18.21,18.15,18.2,55600.0
2011-07-28 13:00:00,18.2,18.24,18.16,18.17,37000.0,18.2,18.24,18.16,18.17,37000.0
2011-07-28 13:30:00,18.17,18.24,18.17,18.2,51600.0,18.17,18.24,18.17,18.2,51600.0
2011-07-28 14:00:00,18.2,18.21,18.04,18.05,57000.0,18.2,18.21,18.04,18.05,57000.0
2011-07-28 14:30:00,18.07,18.11,18.02,18.1,50400.0,18.07,18.11,18.02,18.1,50400.0
2011-07-28 15:00:00,18.09,18.13,18.08,18.09,174600.0,18.09,18.13,18.08,18.09,174600.0
2011-07-28 15:30:00,18.09,18.13,17.98,18.0,365600.0,18.09,18.13,17.98,18.0,365600.0
2011-07-29 09:30:00,17.78,17.98,17.52,17.68,157400.0,17.78,17.98,17.52,17.68,157400.0
2011-07-29 10:00:00,17.68,17.73,17.6,17.68,93000.0,17.68,17.73,17.6,17.68,93000.0
2011-07-29 10:30:00,17.68,17.85,17.62,17.81,91600.0,17.68,17.85,17.62,17.81,91600.0
2011-07-29 11:00:00,17.81,17.99,17.76,17.94,41200.0,17.81,17.99,17.76,17.94,41200.0
2011-07-29 11:30:00,17.93,17.93,17.83,17.83,27400.0,17.93,17.93,17.83,17.83,27400.0
2011-07-29 12:00:00,17.83,17.83,17.75,17.8,25200.0,17.83,17.83,17.75,17.8,25200.0
2011-07-29 12:30:00,17.79,17.85,17.75,17.82,26000.0,17.79,17.85,17.75,17.82,26000.0
2011-07-29 13:00:00,17.79,17.82,17.77,17.8,16600.0,17.79,17.82,17.77,17.8,16600.0
2011-07-29 13:30:00,17.8,17.95,17.79,17.9,34600.0,17.8,17.95,17.79,17.9,34600.0
2011-07-29 14:00:00,17.92,17.93,17.85,17.86,35600.0,17.92,17.93,17.85,17.86,35600.0
2011-07-29 14:30:00,17.86,17.92,17.83,17.86,34600.0,17.86,17.92,17.83,17.86,34600.0
2011-07-29 15:00:00,17.86,17.92,17.84,17.85,46800.0,17.86,17.92,17.84,17.85,46800.0
2011-07-29 15:30:00,17.86,17.89,17.78,17.79,89400.0,17.86,17.89,17.78,17.79,89400.0
2011-08-01 09:30:00,18.02,18.13,17.75,17.82,38600.0,18.02,18.13,17.75,17.82,38600.0
2011-08-01 10:00:00,17.79,17.79,17.48,17.59,116000.0,17.79,17.79,17.48,17.59,116000.0
2011-08-01 10:30:00,17.58,17.65,17.53,17.55,53600.0,17.58,17.65,17.53,17.55,53600.0
2011-08-01 11:00:00,17.54,17.54,17.35,17.49,70000.0,17.54,17.54,17.35,17.49,70000.0
2011-08-01 11:30:00,17.48,17.5,17.34,17.35,38400.0,17.48,17.5,17.34,17.35,38400.0
2011-08-01 12:00:00,17.35,17.36,17.18,17.2,83800.0,17.35,17.36,17.18,17.2,83800.0
2011-08-01 12:30:00,17.2,17.23,17.15,17.19,82600.0,17.2,17.23,17.15,17.19,82600.0
2011-08-01 13:00:00,17.2,17.22,17.11,17.19,146000.0,17.2,17.22,17.11,17.19,146000.0
2011-08-01 13:30:00,17.19,17.24,17.11,17.24,219600.0,17.19,17.24,17.11,17.24,219600.0
2011-08-01 14:00:00,17.24,17.3,17.23,17.26,53400.0,17.24,17.3,17.23,17.26,53400.0
2011-08-01 14:30:00,17.25,17.29,17.24,17.26,80800.0,17.25,17.29,17.24,17.26,80800.0
2011-08-01 15:00:00,17.26,17.35,17.25,17.32,157200.0,17.26,17.35,17.25,17.32,157200.0
2011-08-01 15:30:00,17.32,17.38,17.26,17.33,358600.0,17.32,17.38,17.26,17.33,358600.0
2011-08-02 09:30:00,17.21,17.42,17.18,17.24,120600.0,17.21,17.42,17.18,17.24,120600.0
2011-08-02 10:00:00,17.27,17.39,17.2,17.36,72800.0,17.27,17.39,17.2,17.36,72800.0
2011-08-02 10:30:00,17.36,17.36,17.24,17.26,65200.0,17.36,17.36,17.24,17.26,65200.0
2011-08-02 11:00:00,17.25,17.3,17.06,17.07,49000.0,17.25,17.3,17.06,17.07,49000.0
2011-08-02 11:30:00,17.07,17.1,16.96,16.98,73600.0,17.07,17.1,16.96,16.98,73600.0
2011-08-02 12:00:00,16.99,17.02,16.98,17.0,70200.0,16.99,17.02,16.98,17.0,70200.0
2011-08-02 12:30:00,17.0,17.0,16.85,16.95,67600.0,17.0,17.0,16.85,16.95,67600.0
2011-08-02 13:00:00,16.96,17.02,16.94,17.0,55800.0,16.96,17.02,16.94,17.0,55800.0
2011-08-02 13:30:00,16.99,17.01,16.78,16.79,42800.0,16.99,17.01,16.78,16.79,42800.0
2011-08-02 14:00:00,16.79,16.98,16.78,16.93,87800.0,16.79,16.98,16.78,16.93,87800.0
2011-08-02 14:30:00,16.91,17.02,16.84,17.02,161400.0,16.91,17.02,16.84,17.02,161400.0
2011-08-02 15:00:00,17.03,17.04,16.79,16.79,118600.0,17.03,17.04,16.79,16.79,118600.0
2011-08-02 15:30:00,16.8,16.81,16.53,16.54,386800.0,16.8,16.81,16.53,16.54,386800.0
2011-08-03 09:30:00,19.2,20.07,18.39,18.68,1133800.0,19.2,20.07,18.39,18.68,1133800.0
2011-08-03 10:00:00,18.65,19.01,18.59,18.73,442200.0,18.65,19.01,18.59,18.73,442200.0
2011-08-03 10:30:00,18.75,18.75,18.5,18.68,329400.0,18.75,18.75,18.5,18.68,329400.0
2011-08-03 11:00:00,18.68,18.96,18.61,18.79,467000.0,18.68,18.96,18.61,18.79,467000.0
2011-08-03 11:30:00,18.78,18.86,18.67,18.68,267600.0,18.78,18.86,18.67,18.68,267600.0
2011-08-03 12:00:00,18.67,18.68,18.27,18.49,174800.0,18.67,18.68,18.27,18.49,174800.0
2011-08-03 12:30:00,18.5,18.87,18.47,18.82,139000.0,18.5,18.87,18.47,18.82,139000.0
2011-08-03 13:00:00,18.82,18.83,18.54,18.75,99800.0,18.82,18.83,18.54,18.75,99800.0
2011-08-03 13:30:00,18.75,19.14,18.74,18.97,224200.0,18.75,19.14,18.74,18.97,224200.0
2011-08-03 14:00:00,18.98,19.18,18.96,19.07,158600.0,18.98,19.18,18.96,19.07,158600.0
2011-08-03 14:30:00,19.07,19.35,19.04,19.29,302200.0,19.07,19.35,19.04,19.29,302200.0
2011-08-03 15:00:00,19.3,19.34,19.11,19.25,320600.0,19.3,19.34,19.11,19.25,320600.0
2011-08-03 15:30:00,19.25,19.56,19.25,19.45,659800.0,19.25,19.56,19.25,19.45,659800.0
2011-08-04 09:30:00,19.1,19.28,19.01,19.22,163600.0,19.1,19.28,19.01,19.22,163600.0
2011-08-04 10:00:00,19.24,19.25,18.77,18.86,186600.0,19.24,19.25,18.77,18.86,186600.0
2011-08-04 10:30:00,18.86,18.97,18.59,18.61,203600.0,18.86,18.97,18.59,18.61,203600.0
2011-08-04 11:00:00,18.61,18.73,18.46,18.46,179800.0,18.61,18.73,18.46,18.46,179800.0
2011-08-04 11:30:00,18.45,18.53,18.14,18.27,152600.0,18.45,18.53,18.14,18.27,152600.0
2011-08-04 12:00:00,18.26,18.51,18.22,18.49,163000.0,18.26,18.51,18.22,18.49,163000.0
2011-08-04 12:30:00,18.51,18.83,18.47,18.66,181600.0,18.51,18.83,18.47,18.66,181600.0
2011-08-04 13:00:00,18.65,18.72,18.54,18.71,92400.0,18.65,18.72,18.54,18.71,92400.0
2011-08-04 13:30:00,18.7,18.71,18.52,18.58,141600.0,18.7,18.71,18.52,18.58,141600.0
2011-08-04 14:00:00,18.58,18.7,18.55,18.66,221200.0,18.58,18.7,18.55,18.66,221200.0
2011-08-04 14:30:00,18.64,18.89,18.64,18.68,153000.0,18.64,18.89,18.64,18.68,153000.0
2011-08-04 15:00:00,18.68,18.79,18.52,18.53,205000.0,18.68,18.79,18.52,18.53,205000.0
2011-08-04 15:30:00,18.51,18.59,18.43,18.43,488400.0,18.51,18.59,18.43,18.43,488400.0
2011-08-05 09:30:00,18.85,19.0,18.04,18.09,258000.0,18.85,19.0,18.04,18.09,258000.0
2011-08-05 10:00:00,18.1,18.73,18.06,18.6,306200.0,18.1,18.73,18.06,18.6,306200.0
2011-08-05 10:30:00,18.6,18.61,18.36,18.54,125600.0,18.6,18.61,18.36,18.54,125600.0
2011-08-05 11:00:00,18.53,18.53,18.16,18.32,150400.0,18.53,18.53,18.16,18.32,150400.0
2011-08-05 11:30:00,18.33,18.42,17.95,18.03,156400.0,18.33,18.42,17.95,18.03,156400.0
2011-08-05 12:00:00,18.02,18.47,17.99,18.35,151400.0,18.02,18.47,17.99,18.35,151400.0
2011-08-05 12:30:00,18.35,19.03,18.34,18.96,136800.0,18.35,19.03,18.34,18.96,136800.0
2011-08-05 13:00:00,18.96,19.05,18.73,19.02,133000.0,18.96,19.05,18.73,19.02,133000.0
2011-08-05 13:30:00,19.03,19.18,18.97,19.04,144000.0,19.03,19.18,18.97,19.04,144000.0
2011-08-05 14:00:00,19.04,19.06,18.81,18.84,125400.0,19.04,19.06,18.81,18.84,125400.0
2011-08-05 14:30:00,18.83,18.84,18.57,18.65,135400.0,18.83,18.84,18.57,18.65,135400.0
2011-08-05 15:00:00,18.65,18.68,18.36,18.46,146600.0,18.65,18.68,18.36,18.46,146600.0
2011-08-05 15:30:00,18.43,18.68,18.42,18.58,294600.0,18.43,18.68,18.42,18.58,294600.0
2011-08-08 09:30:00,17.85,18.15,17.61,17.9,146200.0,17.85,18.15,17.61,17.9,146200.0
2011-08-08 10:00:00,17.94,18.0,17.52,17.57,168200.0,17.94,18.0,17.52,17.57,168200.0
2011-08-08 10:30:00,17.55,17.84,17.53,17.72,169400.0,17.55,17.84,17.53,17.72,169400.0
2011-08-08 11:00:00,17.68,17.99,17.62,17.89,114800.0,17.68,17.99,17.62,17.89,114800.0
2011-08-08 11:30:00,17.87,17.93,17.79,17.89,48200.0,17.87,17.93,17.79,17.89,48200.0
2011-08-08 12:00:00,17.89,17.9,17.72,17.8,111400.0,17.89,17.9,17.72,17.8,111400.0
2011-08-08 12:30:00,17.82,17.92,17.77,17.77,118400.0,17.82,17.92,17.77,17.77,118400.0
2011-08-08 13:00:00,17.76,17.87,17.64,17.81,146400.0,17.76,17.87,17.64,17.81,146400.0
2011-08-08 13:30:00,17.81,17.84,17.68,17.68,241200.0,17.81,17.84,17.68,17.68,241200.0
2011-08-08 14:00:00,17.68,17.79,17.49,17.63,290800.0,17.68,17.79,17.49,17.63,290800.0
2011-08-08 14:30:00,17.63,17.78,17.51,17.58,211800.0,17.63,17.78,17.51,17.58,211800.0
2011-08-08 15:00:00,17.58,18.09,17.47,17.85,244200.0,17.58,18.09,17.47,17.85,244200.0
2011-08-08 15:30:00,17.86,17.87,17.32,17.34,493800.0,17.86,17.87,17.32,17.34,493800.0
2011-08-09 09:30:00,17.67,17.94,17.47,17.74,254000.0,17.67,17.94,17.47,17.74,254000.0
2011-08-09 10:00:00,17.74,18.15,17.74,18.11,111800.0,17.74,18.15,17.74,18.11,111800.0
2011-08-09 10:30:00,18.13,18.16,17.82,17.96,101400.0,18.13,18.16,17.82,17.96,101400.0
2011-08-09 11:00:00,17.95,17.97,17.7,17.93,88400.0,17.95,17.97,17.7,17.93,88400.0
2011-08-09 11:30:00,17.94,18.11,17.87,18.07,38600.0,17.94,18.11,17.87,18.07,38600.0
2011-08-09 12:00:00,18.05,18.09,17.95,17.97,45600.0,18.05,18.09,17.95,17.97,45600.0
2011-08-09 12:30:00,17.97,17.99,17.66,17.66,103800.0,17.97,17.99,17.66,17.66,103800.0
2011-08-09 13:00:00,17.66,17.71,17.58,17.6,113800.0,17.66,17.71,17.58,17.6,113800.0
2011-08-09 13:30:00,17.58,17.59,17.32,17.48,74000.0,17.58,17.59,17.32,17.48,74000.0
2011-08-09 14:00:00,17.49,17.5,17.18,17.37,101400.0,17.49,17.5,17.18,17.37,101400.0
2011-08-09 14:30:00,17.38,17.41,16.71,17.05,144800.0,17.38,17.41,16.71,17.05,144800.0
2011-08-09 15:00:00,17.03,17.52,16.96,17.45,140400.0,17.03,17.52,16.96,17.45,140400.0
2011-08-09 15:30:00,17.45,17.88,17.41,17.86,616800.0,17.45,17.88,17.41,17.86,616800.0
2011-08-10 09:30:00,17.4,17.55,17.26,17.41,71200.0,17.4,17.55,17.26,17.41,71200.0
2011-08-10 10:00:00,17.37,17.4,16.98,17.07,113400.0,17.37,17.4,16.98,17.07,113400.0
2011-08-10 10:30:00,17.03,17.28,16.97,17.14,102400.0,17.03,17.28,16.97,17.14,102400.0
2011-08-10 11:00:00,17.18,17.27,17.02,17.1,63400.0,17.18,17.27,17.02,17.1,63400.0
2011-08-10 11:30:00,17.14,17.39,17.07,17.28,43400.0,17.14,17.39,17.07,17.28,43400.0
2011-08-10 12:00:00,17.27,17.44,17.22,17.28,29200.0,17.27,17.44,17.22,17.28,29200.0
2011-08-10 12:30:00,17.26,17.4,17.14,17.38,97000.0,17.26,17.4,17.14,17.38,97000.0
2011-08-10 13:00:00,17.36,17.47,17.27,17.43,97000.0,17.36,17.47,17.27,17.43,97000.0
2011-08-10 13:30:00,17.4,17.72,17.34,17.68,88400.0,17.4,17.72,17.34,17.68,88400.0
2011-08-10 14:00:00,17.67,17.92,17.6,17.82,132800.0,17.67,17.92,17.6,17.82,132800.0
2011-08-10 14:30:00,17.83,17.89,17.55,17.57,109400.0,17.83,17.89,17.55,17.57,109400.0
2011-08-10 15:00:00,17.54,17.65,17.36,17.45,122800.0,17.54,17.65,17.36,17.45,122800.0
2011-08-10 15:30:00,17.45,17.5,17.11,17.11,231000.0,17.45,17.5,17.11,17.11,231000.0
2011-08-11 09:30:00,17.24,17.57,17.13,17.27,102000.0,17.24,17.57,17.13,17.27,102000.0
2011-08-11 10:00:00,17.27,17.61,17.23,17.48,125400.0,17.27,17.61,17.23,17.48,125400.0
2011-08-11 10:30:00,17.5,17.81,17.5,17.68,61200.0,17.5,17.81,17.5,17.68,61200.0
2011-08-11 11:00:00,17.69,17.75,17.57,17.68,60800.0,17.69,17.75,17.57,17.68,60800.0
2011-08-11 11:30:00,17.72,17.82,17.64,17.73,29000.0,17.72,17.82,17.64,17.73,29000.0
2011-08-11 12:00:00,17.73,17.77,17.68,17.71,89600.0,17.73,17.77,17.68,17.71,89600.0
2011-08-11 12:30:00,17.73,18.05,17.73,18.05,32200.0,17.73,18.05,17.73,18.05,32200.0
2011-08-11 13:00:00,18.03,18.1,17.9,18.07,44800.0,18.03,18.1,17.9,18.07,44800.0
2011-08-11 13:30:00,18.08,18.13,17.95,18.12,55200.0,18.08,18.13,17.95,18.12,55200.0
2011-08-11 14:00:00,18.11,18.25,18.03,18.25,63000.0,18.11,18.25,18.03,18.25,63000.0
2011-08-11 14:30:00,18.25,18.31,18.1,18.28,73400.0,18.25,18.31,18.1,18.28,73400.0
2011-08-11 15:00:00,18.28,18.5,18.26,18.43,95200.0,18.28,18.5,18.26,18.43,95200.0
2011-08-11 15:30:00,18.45,18.63,18.36,18.4,209800.0,18.45,18.63,18.36,18.4,209800.0
2011-08-12 09:30:00,18.4,18.72,18.24,18.42,140600.0,18.4,18.72,18.24,18.42,140600.0
2011-08-12 10:00:00,18.38,18.4,18.16,18.32,89600.0,18.38,18.4,18.16,18.32,89600.0
2011-08-12 10:30:00,18.35,18.48,18.27,18.35,49800.0,18.35,18.48,18.27,18.35,49800.0
2011-08-12 11:00:00,18.36,18.36,18.2,18.33,60400.0,18.36,18.36,18.2,18.33,60400.0
2011-08-12 11:30:00,18.32,18.58,18.3,18.48,30000.0,18.32,18.58,18.3,18.48,30000.0
2011-08-12 12:00:00,18.5,18.56,18.46,18.5,41600.0,18.5,18.56,18.46,18.5,41600.0
2011-08-12 12:30:00,18.54,18.58,18.38,18.4,40200.0,18.54,18.58,18.38,18.4,40200.0
2011-08-12 13:00:00,18.4,18.42,18.25,18.27,73600.0,18.4,18.42,18.25,18.27,73600.0
2011-08-12 13:30:00,18.26,18.41,18.24,18.36,43800.0,18.26,18.41,18.24,18.36,43800.0
2011-08-12 14:00:00,18.36,18.46,18.13,18.14,95200.0,18.36,18.46,18.13,18.14,95200.0
2011-08-12 14:30:00,18.14,18.31,18.07,18.25,99200.0,18.14,18.31,18.07,18.25,99200.0
2011-08-12 15:00:00,18.28,18.36,18.24,18.36,96000.0,18.28,18.36,18.24,18.36,96000.0
2011-08-12 15:30:00,18.35,18.38,18.25,18.34,131800.0,18.35,18.38,18.25,18.34,131800.0
2011-08-15 09:30:00,18.45,18.75,18.34,18.46,79200.0,18.45,18.75,18.34,18.46,79200.0
2011-08-15 10:00:00,18.46,18.53,18.36,18.45,214200.0,18.46,18.53,18.36,18.45,214200.0
2011-08-15 10:30:00,18.45,18.49,18.34,18.4,86600.0,18.45,18.49,18.34,18.4,86600.0
2011-08-15 11:00:00,18.39,18.45,18.16,18.18,89400.0,18.39,18.45,18.16,18.18,89400.0
2011-08-15 11:30:00,18.18,18.34,18.12,18.27,71200.0,18.18,18.34,18.12,18.27,71200.0
2011-08-15 12:00:00,18.28,18.41,18.28,18.36,93800.0,18.28,18.41,18.28,18.36,93800.0
2011-08-15 12:30:00,18.35,18.45,18.33,18.45,43800.0,18.35,18.45,18.33,18.45,43800.0
2011-08-15 13:00:00,18.45,18.5,18.41,18.46,51800.0,18.45,18.5,18.41,18.46,51800.0
2011-08-15 13:30:00,18.45,18.52,18.42,18.49,77000.0,18.45,18.52,18.42,18.49,77000.0
2011-08-15 14:00:00,18.48,18.65,18.48,18.65,43400.0,18.48,18.65,18.48,18.65,43400.0
2011-08-15 14:30:00,18.64,18.64,18.53,18.61,62600.0,18.64,18.64,18.53,18.61,62600.0
2011-08-15 15:00:00,18.61,18.67,18.55,18.58,74600.0,18.61,18.67,18.55,18.58,74600.0
2011-08-15 15:30:00,18.59,18.73,18.54,18.72,129400.0,18.59,18.73,18.54,18.72,129400.0
2011-08-16 09:30:00,18.5,18.65,18.29,18.39,52000.0,18.5,18.65,18.29,18.39,52000.0
2011-08-16 10:00:00,18.37,18.5,18.29,18.49,76600.0,18.37,18.5,18.29,18.49,76600.0
2011-08-16 10:30:00,18.47,18.52,18.35,18.5,43400.0,18.47,18.52,18.35,18.5,43400.0
2011-08-16 11:00:00,18.5,18.52,18.31,18.32,48600.0,18.5,18.52,18.31,18.32,48600.0
2011-08-16 11:30:00,18.32,18.46,18.28,18.42,47200.0,18.32,18.46,18.28,18.42,47200.0
2011-08-16 12:00:00,18.39,18.46,18.17,18.21,42200.0,18.39,18.46,18.17,18.21,42200.0
2011-08-16 12:30:00,18.21,18.24,18.03,18.12,64600.0,18.21,18.24,18.03,18.12,64600.0
2011-08-16 13:00:00,18.1,18.11,17.92,18.06,72600.0,18.1,18.11,17.92,18.06,72600.0
2011-08-16 13:30:00,18.07,18.21,18.06,18.14,47600.0,18.07,18.21,18.06,18.14,47600.0
2011-08-16 14:00:00,18.13,18.3,18.13,18.22,64800.0,18.13,18.3,18.13,18.22,64800.0
2011-08-16 14:30:00,18.23,18.23,18.08,18.08,40600.0,18.23,18.23,18.08,18.08,40600.0
2011-08-16 15:00:00,18.08,18.32,18.08,18.32,68400.0,18.08,18.32,18.08,18.32,68400.0
2011-08-16 15:30:00,18.33,18.34,18.16,18.19,151200.0,18.33,18.34,18.16,18.19,151200.0
2011-08-17 09:30:00,18.38,18.53,18.27,18.52,28200.0,18.38,18.53,18.27,18.52,28200.0
2011-08-17 10:00:00,18.53,18.53,18.43,18.5,26200.0,18.53,18.53,18.43,18.5,26200.0
2011-08-17 10:30:00,18.52,18.55,18.37,18.38,58200.0,18.52,18.55,18.37,18.38,58200.0
2011-08-17 11:00:00,18.36,18.42,18.29,18.33,61800.0,18.36,18.42,18.29,18.33,61800.0
2011-08-17 11:30:00,18.35,18.37,18.04,18.07,48000.0,18.35,18.37,18.04,18.07,48000.0
2011-08-17 12:00:00,18.07,18.07,17.96,18.06,10600.0,18.07,18.07,17.96,18.06,10600.0
2011-08-17 12:30:00,18.09,18.13,18.02,18.02,18200.0,18.09,18.13,18.02,18.02,18200.0
2011-08-17 13:00:00,18.02,18.03,17.91,17.91,10200.0,18.02,18.03,17.91,17.91,10200.0
2011-08-17 13:30:00,17.93,17.95,17.78,17.88,22600.0,17.93,17.95,17.78,17.88,22600.0
2011-08-17 14:00:00,17.88,17.99,17.88,17.97,58000.0,17.88,17.99,17.88,17.97,58000.0
2011-08-17 14:30:00,17.98,18.01,17.94,17.95,44000.0,17.98,18.01,17.94,17.95,44000.0
2011-08-17 15:00:00,17.95,18.08,17.92,18.05,67400.0,17.95,18.08,17.92,18.05,67400.0
2011-08-17 15:30:00,18.05,18.07,17.98,18.05,86200.0,18.05,18.07,17.98,18.05,86200.0
2011-08-18 09:30:00,17.59,17.7,17.1,17.17,134400.0,17.59,17.7,17.1,17.17,134400.0
2011-08-18 10:00:00,17.11,17.11,16.82,17.07,70600.0,17.11,17.11,16.82,17.07,70600.0
2011-08-18 10:30:00,17.07,17.11,16.89,17.0,44800.0,17.07,17.11,16.89,17.0,44800.0
2011-08-18 11:00:00,17.0,17.03,16.91,16.92,28400.0,17.0,17.03,16.91,16.92,28400.0
2011-08-18 11:30:00,16.9,16.93,16.83,16.85,36200.0,16.9,16.93,16.83,16.85,36200.0
2011-08-18 12:00:00,16.86,16.96,16.81,16.85,27800.0,16.86,16.96,16.81,16.85,27800.0
2011-08-18 12:30:00,16.86,16.91,16.77,16.77,17200.0,16.86,16.91,16.77,16.77,17200.0
2011-08-18 13:00:00,16.79,16.81,16.67,16.72,23200.0,16.79,16.81,16.67,16.72,23200.0
2011-08-18 13:30:00,16.74,16.77,16.59,16.62,72000.0,16.74,16.77,16.59,16.62,72000.0
2011-08-18 14:00:00,16.64,16.78,16.64,16.76,59000.0,16.64,16.78,16.64,16.76,59000.0
2011-08-18 14:30:00,16.75,16.81,16.62,16.64,44800.0,16.75,16.81,16.62,16.64,44800.0
2011-08-18 15:00:00,16.61,16.64,16.55,16.61,73400.0,16.61,16.64,16.55,16.61,73400.0
2011-08-18 15:30:00,16.64,16.66,16.45,16.61,137800.0,16.64,16.66,16.45,16.61,137800.0
2011-08-19 09:30:00,16.38,16.85,16.21,16.81,64000.0,16.38,16.85,16.21,16.81,64000.0
2011-08-19 10:00:00,16.82,17.06,16.72,17.02,45800.0,16.82,17.06,16.72,17.02,45800.0
2011-08-19 10:30:00,17.02,17.04,16.8,16.85,36000.0,17.02,17.04,16.8,16.85,36000.0
2011-08-19 11:00:00,16.81,16.84,16.64,16.71,25000.0,16.81,16.84,16.64,16.71,25000.0
2011-08-19 11:30:00,16.72,16.85,16.65,16.85,67200.0,16.72,16.85,16.65,16.85,67200.0
2011-08-19 12:00:00,16.84,16.96,16.73,16.96,190000.0,16.84,16.96,16.73,16.96,190000.0
2011-08-19 12:30:00,16.98,17.01,16.88,16.9,38600.0,16.98,17.01,16.88,16.9,38600.0
2011-08-19 13:00:00,16.9,16.9,16.83,16.83,22600.0,16.9,16.9,16.83,16.83,22600.0
2011-08-19 13:30:00,16.85,16.93,16.72,16.86,157400.0,16.85,16.93,16.72,16.86,157400.0
2011-08-19 14:00:00,16.85,16.87,16.55,16.58,25800.0,16.85,16.87,16.55,16.58,25800.0
2011-08-19 14:30:00,16.59,16.64,16.44,16.48,62000.0,16.59,16.64,16.44,16.48,62000.0
2011-08-19 15:00:00,16.5,16.53,16.4,16.5,51800.0,16.5,16.53,16.4,16.5,51800.0
2011-08-19 15:30:00,16.49,16.5,16.35,16.38,156800.0,16.49,16.5,16.35,16.38,156800.0
2011-08-22 09:30:00,16.69,16.93,16.57,16.61,46800.0,16.69,16.93,16.57,16.61,46800.0
2011-08-22 10:00:00,16.61,16.68,16.42,16.54,194000.0,16.61,16.68,16.42,16.54,194000.0
2011-08-22 10:30:00,16.55,16.64,16.45,16.46,48200.0,16.55,16.64,16.45,16.46,48200.0
2011-08-22 11:00:00,16.46,16.54,16.33,16.43,41000.0,16.46,16.54,16.33,16.43,41000.0
2011-08-22 11:30:00,16.43,16.45,16.23,16.27,38400.0,16.43,16.45,16.23,16.27,38400.0
2011-08-22 12:00:00,16.28,16.43,16.27,16.35,31600.0,16.28,16.43,16.27,16.35,31600.0
2011-08-22 12:30:00,16.38,16.52,16.29,16.5,10000.0,16.38,16.52,16.29,16.5,10000.0
2011-08-22 13:00:00,16.47,16.52,16.39,16.44,28800.0,16.47,16.52,16.39,16.44,28800.0
2011-08-22 13:30:00,16.45,16.49,16.36,16.46,33600.0,16.45,16.49,16.36,16.46,33600.0
2011-08-22 14:00:00,16.45,16.5,16.39,16.43,47200.0,16.45,16.5,16.39,16.43,47200.0
2011-08-22 14:30:00,16.45,16.48,16.37,16.37,43000.0,16.45,16.48,16.37,16.37,43000.0
2011-08-22 15:00:00,16.39,16.48,16.38,16.46,41000.0,16.39,16.48,16.38,16.46,41000.0
2011-08-22 15:30:00,16.45,16.49,16.4,16.47,187400.0,16.45,16.49,16.4,16.47,187400.0
2011-08-23 09:30:00,16.57,16.59,16.38,16.55,56200.0,16.57,16.59,16.38,16.55,56200.0
2011-08-23 10:00:00,16.54,16.8,16.52,16.73,23400.0,16.54,16.8,16.52,16.73,23400.0
2011-08-23 10:30:00,16.72,16.82,16.57,16.58,275800.0,16.72,16.82,16.57,16.58,275800.0
2011-08-23 11:00:00,16.59,16.66,16.56,16.61,154800.0,16.59,16.66,16.56,16.61,154800.0
2011-08-23 11:30:00,16.64,16.75,16.6,16.74,60800.0,16.64,16.75,16.6,16.74,60800.0
2011-08-23 12:00:00,16.75,16.76,16.7,16.74,37400.0,16.75,16.76,16.7,16.74,37400.0
2011-08-23 12:30:00,16.75,16.97,16.74,16.93,31800.0,16.75,16.97,16.74,16.93,31800.0
2011-08-23 13:00:00,16.95,17.0,16.92,16.96,53800.0,16.95,17.0,16.92,16.96,53800.0
2011-08-23 13:30:00,16.96,17.04,16.91,16.96,64200.0,16.96,17.04,16.91,16.96,64200.0
2011-08-23 14:00:00,16.95,17.04,16.92,17.02,23800.0,16.95,17.04,16.92,17.02,23800.0
2011-08-23 14:30:00,17.02,17.21,17.02,17.13,51800.0,17.02,17.21,17.02,17.13,51800.0
2011-08-23 15:00:00,17.14,17.38,17.14,17.18,114800.0,17.14,17.38,17.14,17.18,114800.0
2011-08-23 15:30:00,17.18,17.33,17.13,17.32,148200.0,17.18,17.33,17.13,17.32,148200.0
2011-08-24 09:30:00,17.29,17.47,17.1,17.47,42000.0,17.29,17.47,17.1,17.47,42000.0
2011-08-24 10:00:00,17.47,17.54,17.28,17.28,133600.0,17.47,17.54,17.28,17.28,133600.0
2011-08-24 10:30:00,17.28,17.28,17.03,17.04,37400.0,17.28,17.28,17.03,17.04,37400.0
2011-08-24 11:00:00,17.03,17.2,16.94,17.14,46000.0,17.03,17.2,16.94,17.14,46000.0
2011-08-24 11:30:00,17.13,17.19,16.94,16.97,48600.0,17.13,17.19,16.94,16.97,48600.0
2011-08-24 12:00:00,16.96,16.96,16.8,16.9,24800.0,16.96,16.96,16.8,16.9,24800.0
2011-08-24 12:30:00,16.9,17.05,16.89,17.05,14200.0,16.9,17.05,16.89,17.05,14200.0
2011-08-24 13:00:00,17.07,17.2,16.96,17.15,201600.0,17.07,17.2,16.96,17.15,201600.0
2011-08-24 13:30:00,17.13,17.28,17.09,17.28,45600.0,17.13,17.28,17.09,17.28,45600.0
2011-08-24 14:00:00,17.28,17.28,17.11,17.15,19400.0,17.28,17.28,17.11,17.15,19400.0
2011-08-24 14:30:00,17.16,17.28,17.11,17.24,20000.0,17.16,17.28,17.11,17.24,20000.0
2011-08-24 15:00:00,17.27,17.42,17.22,17.36,38400.0,17.27,17.42,17.22,17.36,38400.0
2011-08-24 15:30:00,17.38,17.45,17.35,17.36,122200.0,17.38,17.45,17.35,17.36,122200.0
2011-08-25 09:30:00,17.48,17.57,17.28,17.39,23800.0,17.48,17.57,17.28,17.39,23800.0
2011-08-25 10:00:00,17.32,17.36,17.08,17.15,44400.0,17.32,17.36,17.08,17.15,44400.0
2011-08-25 10:30:00,17.16,17.19,16.9,16.99,39600.0,17.16,17.19,16.9,16.99,39600.0
2011-08-25 11:00:00,17.0,17.14,16.99,17.11,16600.0,17.0,17.14,16.99,17.11,16600.0
2011-08-25 11:30:00,17.11,17.22,17.1,17.18,75000.0,17.11,17.22,17.1,17.18,75000.0
2011-08-25 12:00:00,17.19,17.19,17.05,17.05,22400.0,17.19,17.19,17.05,17.05,22400.0
2011-08-25 12:30:00,17.05,17.05,16.95,17.04,133000.0,17.05,17.05,16.95,17.04,133000.0
2011-08-25 13:00:00,17.06,17.16,17.03,17.15,24400.0,17.06,17.16,17.03,17.15,24400.0
2011-08-25 13:30:00,17.15,17.2,17.11,17.16,25600.0,17.15,17.2,17.11,17.16,25600.0
2011-08-25 14:00:00,17.17,17.17,17.03,17.09,23600.0,17.17,17.17,17.03,17.09,23600.0
2011-08-25 14:30:00,17.08,17.08,16.97,16.98,52200.0,17.08,17.08,16.97,16.98,52200.0
2011-08-25 15:00:00,16.98,17.13,16.96,17.04,55400.0,16.98,17.13,16.96,17.04,55400.0
2011-08-25 15:30:00,17.04,17.06,16.96,16.97,183400.0,17.04,17.06,16.96,16.97,183400.0
2011-08-26 09:30:00,16.83,17.04,16.75,16.81,17600.0,16.83,17.04,16.75,16.81,17600.0
2011-08-26 10:00:00,16.82,17.21,16.67,17.13,19400.0,16.82,17.21,16.67,17.13,19400.0
2011-08-26 10:30:00,17.11,17.36,17.05,17.17,25600.0,17.11,17.36,17.05,17.17,25600.0
2011-08-26 11:00:00,17.14,17.43,17.13,17.29,19800.0,17.14,17.43,17.13,17.29,19800.0
2011-08-26 11:30:00,17.32,17.65,17.3,17.61,124200.0,17.32,17.65,17.3,17.61,124200.0
2011-08-26 12:00:00,17.6,17.86,17.6,17.85,55400.0,17.6,17.86,17.6,17.85,55400.0
2011-08-26 12:30:00,17.85,17.86,17.75,17.85,59200.0,17.85,17.86,17.75,17.85,59200.0
2011-08-26 13:00:00,17.85,17.93,17.81,17.9,39800.0,17.85,17.93,17.81,17.9,39800.0
2011-08-26 13:30:00,17.9,17.92,17.83,17.88,38800.0,17.9,17.92,17.83,17.88,38800.0
2011-08-26 14:00:00,17.88,17.9,17.82,17.85,68400.0,17.88,17.9,17.82,17.85,68400.0
2011-08-26 14:30:00,17.83,17.91,17.82,17.88,46600.0,17.83,17.91,17.82,17.88,46600.0
2011-08-26 15:00:00,17.9,17.9,17.7,17.74,47800.0,17.9,17.9,17.7,17.74,47800.0
2011-08-26 15:30:00,17.73,17.86,17.73,17.84,125000.0,17.73,17.86,17.73,17.84,125000.0
2011-08-29 09:30:00,18.09,18.23,18.0,18.17,32800.0,18.09,18.23,18.0,18.17,32800.0
2011-08-29 10:00:00,18.16,18.23,18.13,18.18,41400.0,18.16,18.23,18.13,18.18,41400.0
2011-08-29 10:30:00,18.17,18.24,18.16,18.21,27400.0,18.17,18.24,18.16,18.21,27400.0
2011-08-29 11:00:00,18.21,18.33,18.2,18.3,31200.0,18.21,18.33,18.2,18.3,31200.0
2011-08-29 11:30:00,18.3,18.43,18.3,18.39,36200.0,18.3,18.43,18.3,18.39,36200.0
2011-08-29 12:00:00,18.38,18.45,18.38,18.42,16800.0,18.38,18.45,18.38,18.42,16800.0
2011-08-29 12:30:00,18.42,18.5,18.36,18.5,25400.0,18.42,18.5,18.36,18.5,25400.0
2011-08-29 13:00:00,18.49,18.57,18.49,18.52,76800.0,18.49,18.57,18.49,18.52,76800.0
2011-08-29 13:30:00,18.5,18.5,18.38,18.4,38200.0,18.5,18.5,18.38,18.4,38200.0
2011-08-29 14:00:00,18.4,18.53,18.36,18.53,31000.0,18.4,18.53,18.36,18.53,31000.0
2011-08-29 14:30:00,18.54,18.61,18.49,18.54,39000.0,18.54,18.61,18.49,18.54,39000.0
2011-08-29 15:00:00,18.55,18.71,18.53,18.7,94800.0,18.55,18.71,18.53,18.7,94800.0
2011-08-29 15:30:00,18.7,18.76,18.65,18.67,179400.0,18.7,18.76,18.65,18.67,179400.0
2011-08-30 09:30:00,18.55,18.76,18.55,18.61,36600.0,18.55,18.76,18.55,18.61,36600.0
2011-08-30 10:00:00,18.58,18.61,18.41,18.55,36200.0,18.58,18.61,18.41,18.55,36200.0
2011-08-30 10:30:00,18.54,18.67,18.52,18.53,25000.0,18.54,18.67,18.52,18.53,25000.0
2011-08-30 11:00:00,18.55,18.65,18.48,18.63,38000.0,18.55,18.65,18.48,18.63,38000.0
2011-08-30 11:30:00,18.62,18.74,18.62,18.69,39800.0,18.62,18.74,18.62,18.69,39800.0
2011-08-30 12:00:00,18.68,18.69,18.56,18.62,24200.0,18.68,18.69,18.56,18.62,24200.0
2011-08-30 12:30:00,18.6,18.65,18.46,18.52,43200.0,18.6,18.65,18.46,18.52,43200.0
2011-08-30 13:00:00,18.52,18.55,18.45,18.5,24200.0,18.52,18.55,18.45,18.5,24200.0
2011-08-30 13:30:00,18.48,18.5,18.4,18.47,22600.0,18.48,18.5,18.4,18.47,22600.0
2011-08-30 14:00:00,18.47,18.65,18.44,18.64,31200.0,18.47,18.65,18.44,18.64,31200.0
2011-08-30 14:30:00,18.65,18.71,18.58,18.7,53600.0,18.65,18.71,18.58,18.7,53600.0
2011-08-30 15:00:00,18.68,18.7,18.63,18.67,43600.0,18.68,18.7,18.63,18.67,43600.0
2011-08-30 15:30:00,18.7,18.82,18.63,18.66,134000.0,18.7,18.82,18.63,18.66,134000.0
2011-08-31 09:30:00,18.78,18.93,18.67,18.85,24000.0,18.78,18.93,18.67,18.85,24000.0
2011-08-31 10:00:00,18.86,19.0,18.8,19.0,22600.0,18.86,19.0,18.8,19.0,22600.0
2011-08-31 10:30:00,18.99,19.11,18.92,18.93,30200.0,18.99,19.11,18.92,18.93,30200.0
2011-08-31 11:00:00,18.92,18.92,18.67,18.67,18800.0,18.92,18.92,18.67,18.67,18800.0
2011-08-31 11:30:00,18.67,18.71,18.53,18.53,13800.0,18.67,18.71,18.53,18.53,13800.0
2011-08-31 12:00:00,18.53,18.71,18.53,18.67,35600.0,18.53,18.71,18.53,18.67,35600.0
2011-08-31 12:30:00,18.67,18.79,18.67,18.73,61200.0,18.67,18.79,18.67,18.73,61200.0
2011-08-31 13:00:00,18.75,18.77,18.6,18.64,37400.0,18.75,18.77,18.6,18.64,37400.0
2011-08-31 13:30:00,18.66,18.77,18.63,18.75,156800.0,18.66,18.77,18.63,18.75,156800.0
2011-08-31 14:00:00,18.74,18.75,18.61,18.63,88600.0,18.74,18.75,18.61,18.63,88600.0
2011-08-31 14:30:00,18.62,18.62,18.47,18.5,99800.0,18.62,18.62,18.47,18.5,99800.0
2011-08-31 15:00:00,18.53,18.62,18.41,18.56,262200.0,18.53,18.62,18.41,18.56,262200.0
2011-08-31 15:30:00,18.58,18.66,18.52,18.59,242400.0,18.58,18.66,18.52,18.59,242400.0
2011-09-01 09:30:00,19.35,19.72,19.25,19.38,224400.0,19.35,19.72,19.25,19.38,224400.0
2011-09-01 10:00:00,19.38,19.78,19.37,19.6,131800.0,19.38,19.78,19.37,19.6,131800.0
2011-09-01 10:30:00,19.58,19.58,19.44,19.46,55800.0,19.58,19.58,19.44,19.46,55800.0
2011-09-01 11:00:00,19.46,19.51,19.33,19.37,50600.0,19.46,19.51,19.33,19.37,50600.0
2011-09-01 11:30:00,19.38,19.42,19.3,19.42,48400.0,19.38,19.42,19.3,19.42,48400.0
2011-09-01 12:00:00,19.42,19.42,19.24,19.32,99000.0,19.42,19.42,19.24,19.32,99000.0
2011-09-01 12:30:00,19.34,19.4,19.3,19.31,47200.0,19.34,19.4,19.3,19.31,47200.0
2011-09-01 13:00:00,19.33,19.33,19.22,19.31,56600.0,19.33,19.33,19.22,19.31,56600.0
2011-09-01 13:30:00,19.3,19.3,19.03,19.03,42600.0,19.3,19.3,19.03,19.03,42600.0
2011-09-01 14:00:00,19.06,19.06,18.91,18.93,30200.0,19.06,19.06,18.91,18.93,30200.0
2011-09-01 14:30:00,18.97,19.13,18.97,19.06,49800.0,18.97,19.13,18.97,19.06,49800.0
2011-09-01 15:00:00,19.05,19.05,18.94,19.04,83600.0,19.05,19.05,18.94,19.04,83600.0
2011-09-01 15:30:00,19.02,19.03,18.86,18.9,211600.0,19.02,19.03,18.86,18.9,211600.0
2011-09-02 09:30:00,18.46,18.56,18.27,18.53,47200.0,18.46,18.56,18.27,18.53,47200.0
2011-09-02 10:00:00,18.57,18.64,18.47,18.55,25400.0,18.57,18.64,18.47,18.55,25400.0
2011-09-02 10:30:00,18.52,18.52,18.31,18.38,15200.0,18.52,18.52,18.31,18.38,15200.0
2011-09-02 11:00:00,18.4,18.48,18.39,18.43,30200.0,18.4,18.48,18.39,18.43,30200.0
2011-09-02 11:30:00,18.43,18.5,18.38,18.4,16000.0,18.43,18.5,18.38,18.4,16000.0
2011-09-02 12:00:00,18.4,18.42,18.3,18.32,14800.0,18.4,18.42,18.3,18.32,14800.0
2011-09-02 12:30:00,18.31,18.31,18.18,18.23,71200.0,18.31,18.31,18.18,18.23,71200.0
2011-09-02 13:00:00,18.24,18.24,18.08,18.09,38000.0,18.24,18.24,18.08,18.09,38000.0
2011-09-02 13:30:00,18.09,18.11,18.07,18.1,53600.0,18.09,18.11,18.07,18.1,53600.0
2011-09-02 14:00:00,18.1,18.13,18.0,18.02,46000.0,18.1,18.13,18.0,18.02,46000.0
2011-09-02 14:30:00,17.99,17.99,17.82,17.86,40800.0,17.99,17.99,17.82,17.86,40800.0
2011-09-02 15:00:00,17.86,17.95,17.82,17.92,54000.0,17.86,17.95,17.82,17.92,54000.0
2011-09-02 15:30:00,17.92,18.06,17.89,17.92,132200.0,17.92,18.06,17.89,17.92,132200.0
2011-09-06 09:30:00,17.31,17.53,17.3,17.53,86600.0,17.31,17.53,17.3,17.53,86600.0
2011-09-06 10:00:00,17.55,17.63,17.4,17.5,110000.0,17.55,17.63,17.4,17.5,110000.0
2011-09-06 10:30:00,17.5,17.61,17.46,17.57,52000.0,17.5,17.61,17.46,17.57,52000.0
2011-09-06 11:00:00,17.56,17.7,17.5,17.7,26000.0,17.56,17.7,17.5,17.7,26000.0
2011-09-06 11:30:00,17.71,17.73,17.56,17.6,54000.0,17.71,17.73,17.56,17.6,54000.0
2011-09-06 12:00:00,17.58,17.64,17.56,17.6,27400.0,17.58,17.64,17.56,17.6,27400.0
2011-09-06 12:30:00,17.58,17.59,17.51,17.53,27000.0,17.58,17.59,17.51,17.53,27000.0
2011-09-06 13:00:00,17.54,17.64,17.52,17.59,16800.0,17.54,17.64,17.52,17.59,16800.0
2011-09-06 13:30:00,17.58,17.72,17.54,17.69,14000.0,17.58,17.72,17.54,17.69,14000.0
2011-09-06 14:00:00,17.7,17.86,17.67,17.84,19400.0,17.7,17.86,17.67,17.84,19400.0
2011-09-06 14:30:00,17.83,17.83,17.6,17.6,22000.0,17.83,17.83,17.6,17.6,22000.0
2011-09-06 15:00:00,17.6,17.6,17.49,17.53,73600.0,17.6,17.6,17.49,17.53,73600.0
2011-09-06 15:30:00,17.52,17.77,17.5,17.74,131000.0,17.52,17.77,17.5,17.74,131000.0
2011-09-07 09:30:00,18.08,18.31,18.06,18.15,39800.0,18.08,18.31,18.06,18.15,39800.0
2011-09-07 10:00:00,18.18,18.28,18.16,18.2,34600.0,18.18,18.28,18.16,18.2,34600.0
2011-09-07 10:30:00,18.18,18.23,18.05,18.09,35800.0,18.18,18.23,18.05,18.09,35800.0
2011-09-07 11:00:00,18.09,18.34,18.06,18.32,59200.0,18.09,18.34,18.06,18.32,59200.0
2011-09-07 11:30:00,18.31,18.37,18.29,18.35,71400.0,18.31,18.37,18.29,18.35,71400.0
2011-09-07 12:00:00,18.34,18.35,18.25,18.32,28200.0,18.34,18.35,18.25,18.32,28200.0
2011-09-07 12:30:00,18.32,18.42,18.32,18.4,17800.0,18.32,18.42,18.32,18.4,17800.0
2011-09-07 13:00:00,18.39,18.46,18.39,18.44,29000.0,18.39,18.46,18.39,18.44,29000.0
2011-09-07 13:30:00,18.42,18.43,18.29,18.31,15000.0,18.42,18.43,18.29,18.31,15000.0
2011-09-07 14:00:00,18.33,18.43,18.33,18.41,10800.0,18.33,18.43,18.33,18.41,10800.0
2011-09-07 14:30:00,18.41,18.55,18.41,18.55,32200.0,18.41,18.55,18.41,18.55,32200.0
2011-09-07 15:00:00,18.55,18.59,18.46,18.5,49200.0,18.55,18.59,18.46,18.5,49200.0
2011-09-07 15:30:00,18.49,18.5,18.39,18.47,97400.0,18.49,18.5,18.39,18.47,97400.0
2011-09-08 09:30:00,18.21,18.43,18.13,18.21,65800.0,18.21,18.43,18.13,18.21,65800.0
2011-09-08 10:00:00,18.21,18.37,18.04,18.34,48600.0,18.21,18.37,18.04,18.34,48600.0
2011-09-08 10:30:00,18.35,18.49,18.35,18.45,39600.0,18.35,18.49,18.35,18.45,39600.0
2011-09-08 11:00:00,18.44,18.49,18.41,18.41,28800.0,18.44,18.49,18.41,18.41,28800.0
2011-09-08 11:30:00,18.39,18.46,18.24,18.25,59600.0,18.39,18.46,18.24,18.25,59600.0
2011-09-08 12:00:00,18.24,18.32,18.21,18.25,33200.0,18.24,18.32,18.21,18.25,33200.0
2011-09-08 12:30:00,18.23,18.31,18.16,18.29,53200.0,18.23,18.31,18.16,18.29,53200.0
2011-09-08 13:00:00,18.29,18.38,18.24,18.35,39000.0,18.29,18.38,18.24,18.35,39000.0
2011-09-08 13:30:00,18.36,18.43,18.12,18.2,56400.0,18.36,18.43,18.12,18.2,56400.0
2011-09-08 14:00:00,18.2,18.22,18.05,18.1,25200.0,18.2,18.22,18.05,18.1,25200.0
2011-09-08 14:30:00,18.09,18.18,18.06,18.11,26800.0,18.09,18.18,18.06,18.11,26800.0
2011-09-08 15:00:00,18.14,18.17,17.98,18.17,68200.0,18.14,18.17,17.98,18.17,68200.0
2011-09-08 15:30:00,18.15,18.24,18.11,18.15,169200.0,18.15,18.24,18.11,18.15,169200.0
2011-09-09 09:30:00,17.94,17.99,17.64,17.74,35400.0,17.94,17.99,17.64,17.74,35400.0
2011-09-09 10:00:00,17.74,18.06,17.74,18.06,51600.0,17.74,18.06,17.74,18.06,51600.0
2011-09-09 10:30:00,18.09,18.16,18.0,18.07,70400.0,18.09,18.16,18.0,18.07,70400.0
2011-09-09 11:00:00,18.08,18.13,17.79,17.8,51600.0,18.08,18.13,17.79,17.8,51600.0
2011-09-09 11:30:00,17.79,17.88,17.59,17.65,37200.0,17.79,17.88,17.59,17.65,37200.0
2011-09-09 12:00:00,17.6,17.64,17.49,17.52,37800.0,17.6,17.64,17.49,17.52,37800.0
2011-09-09 12:30:00,17.53,17.67,17.48,17.65,41600.0,17.53,17.67,17.48,17.65,41600.0
2011-09-09 13:00:00,17.63,17.64,17.5,17.55,32800.0,17.63,17.64,17.5,17.55,32800.0
2011-09-09 13:30:00,17.55,17.57,17.43,17.48,61800.0,17.55,17.57,17.43,17.48,61800.0
2011-09-09 14:00:00,17.46,17.53,17.38,17.41,62000.0,17.46,17.53,17.38,17.41,62000.0
2011-09-09 14:30:00,17.39,17.47,17.34,17.42,126600.0,17.39,17.47,17.34,17.42,126600.0
2011-09-09 15:00:00,17.4,17.5,17.36,17.41,176600.0,17.4,17.5,17.36,17.41,176600.0
2011-09-09 15:30:00,17.42,17.59,17.41,17.55,179000.0,17.42,17.59,17.41,17.55,179000.0
2011-09-12 09:30:00,17.35,17.55,17.28,17.52,84000.0,17.35,17.55,17.28,17.52,84000.0
2011-09-12 10:00:00,17.51,17.63,17.37,17.37,46000.0,17.51,17.63,17.37,17.37,46000.0
2011-09-12 10:30:00,17.4,17.44,17.25,17.25,52800.0,17.4,17.44,17.25,17.25,52800.0
2011-09-12 11:00:00,17.25,17.54,17.25,17.54,31400.0,17.25,17.54,17.25,17.54,31400.0
2011-09-12 11:30:00,17.51,17.57,17.46,17.47,32400.0,17.51,17.57,17.46,17.47,32400.0
2011-09-12 12:00:00,17.46,17.5,17.34,17.45,48400.0,17.46,17.5,17.34,17.45,48400.0
2011-09-12 12:30:00,17.44,17.46,17.36,17.44,35000.0,17.44,17.46,17.36,17.44,35000.0
2011-09-12 13:00:00,17.42,17.5,17.39,17.43,57000.0,17.42,17.5,17.39,17.43,57000.0
2011-09-12 13:30:00,17.43,17.44,17.29,17.4,57600.0,17.43,17.44,17.29,17.4,57600.0
2011-09-12 14:00:00,17.38,17.4,17.28,17.38,58000.0,17.38,17.4,17.28,17.38,58000.0
2011-09-12 14:30:00,17.38,17.58,17.36,17.44,73200.0,17.38,17.58,17.36,17.44,73200.0
2011-09-12 15:00:00,17.43,17.55,17.39,17.54,104400.0,17.43,17.55,17.39,17.54,104400.0
2011-09-12 15:30:00,17.54,17.79,17.5,17.76,130600.0,17.54,17.79,17.5,17.76,130600.0
2011-09-13 09:30:00,17.89,18.03,17.78,17.97,66400.0,17.89,18.03,17.78,17.97,66400.0
2011-09-13 10:00:00,17.94,17.98,17.85,17.92,85200.0,17.94,17.98,17.85,17.92,85200.0
2011-09-13 10:30:00,17.91,17.95,17.79,17.85,39800.0,17.91,17.95,17.79,17.85,39800.0
2011-09-13 11:00:00,17.84,17.88,17.68,17.72,19400.0,17.84,17.88,17.68,17.72,19400.0
2011-09-13 11:30:00,17.7,17.82,17.7,17.77,25000.0,17.7,17.82,17.7,17.77,25000.0
2011-09-13 12:00:00,17.76,17.76,17.68,17.74,98600.0,17.76,17.76,17.68,17.74,98600.0
2011-09-13 12:30:00,17.73,17.74,17.67,17.69,87600.0,17.73,17.74,17.67,17.69,87600.0
2011-09-13 13:00:00,17.69,17.72,17.67,17.7,80600.0,17.69,17.72,17.67,17.7,80600.0
2011-09-13 13:30:00,17.7,17.73,17.67,17.68,96800.0,17.7,17.73,17.67,17.68,96800.0
2011-09-13 14:00:00,17.7,17.75,17.7,17.72,74600.0,17.7,17.75,17.7,17.72,74600.0
2011-09-13 14:30:00,17.74,17.74,17.66,17.71,107000.0,17.74,17.74,17.66,17.71,107000.0
2011-09-13 15:00:00,17.71,17.75,17.61,17.75,102600.0,17.71,17.75,17.61,17.75,102600.0
2011-09-13 15:30:00,17.74,17.85,17.73,17.76,280200.0,17.74,17.85,17.73,17.76,280200.0
2011-09-14 09:30:00,17.94,18.18,17.94,17.99,164600.0,17.94,18.18,17.94,17.99,164600.0
2011-09-14 10:00:00,18.0,18.08,17.77,17.87,75400.0,18.0,18.08,17.77,17.87,75400.0
2011-09-14 10:30:00,17.86,17.96,17.81,17.92,93000.0,17.86,17.96,17.81,17.92,93000.0
2011-09-14 11:00:00,17.91,18.03,17.89,18.01,58200.0,17.91,18.03,17.89,18.01,58200.0
2011-09-14 11:30:00,18.02,18.04,17.93,18.01,66600.0,18.02,18.04,17.93,18.01,66600.0
2011-09-14 12:00:00,18.01,18.01,17.93,17.96,57400.0,18.01,18.01,17.93,17.96,57400.0
2011-09-14 12:30:00,17.97,18.07,17.97,18.0,98800.0,17.97,18.07,17.97,18.0,98800.0
2011-09-14 13:00:00,18.01,18.04,17.93,17.96,88800.0,18.01,18.04,17.93,17.96,88800.0
2011-09-14 13:30:00,17.95,18.04,17.94,17.96,78400.0,17.95,18.04,17.94,17.96,78400.0
2011-09-14 14:00:00,17.96,18.13,17.95,18.13,183000.0,17.96,18.13,17.95,18.13,183000.0
2011-09-14 14:30:00,18.11,18.36,18.11,18.36,90000.0,18.11,18.36,18.11,18.36,90000.0
2011-09-14 15:00:00,18.38,18.66,18.37,18.65,155400.0,18.38,18.66,18.37,18.65,155400.0
2011-09-14 15:30:00,18.64,18.68,18.39,18.41,242400.0,18.64,18.68,18.39,18.41,242400.0
2011-09-15 09:30:00,18.63,18.73,18.48,18.58,59400.0,18.63,18.73,18.48,18.58,59400.0
2011-09-15 10:00:00,18.59,18.7,18.55,18.59,68400.0,18.59,18.7,18.55,18.59,68400.0
2011-09-15 10:30:00,18.59,18.61,18.46,18.58,96400.0,18.59,18.61,18.46,18.58,96400.0
2011-09-15 11:00:00,18.56,18.6,18.49,18.57,76800.0,18.56,18.6,18.49,18.57,76800.0
2011-09-15 11:30:00,18.57,18.73,18.57,18.67,69400.0,18.57,18.73,18.57,18.67,69400.0
2011-09-15 12:00:00,18.66,18.71,18.62,18.63,42800.0,18.66,18.71,18.62,18.63,42800.0
2011-09-15 12:30:00,18.64,18.74,18.6,18.61,51200.0,18.64,18.74,18.6,18.61,51200.0
2011-09-15 13:00:00,18.61,18.63,18.57,18.58,40600.0,18.61,18.63,18.57,18.58,40600.0
2011-09-15 13:30:00,18.58,18.63,18.56,18.61,55600.0,18.58,18.63,18.56,18.61,55600.0
2011-09-15 14:00:00,18.61,18.68,18.59,18.63,44400.0,18.61,18.68,18.59,18.63,44400.0
2011-09-15 14:30:00,18.64,18.7,18.62,18.66,54600.0,18.64,18.7,18.62,18.66,54600.0
2011-09-15 15:00:00,18.68,18.75,18.57,18.59,59000.0,18.68,18.75,18.57,18.59,59000.0
2011-09-15 15:30:00,18.58,18.74,18.58,18.68,150400.0,18.58,18.74,18.58,18.68,150400.0
2011-09-16 09:30:00,18.75,18.75,18.41,18.43,468800.0,18.75,18.75,18.41,18.43,468800.0
2011-09-16 10:00:00,18.44,18.47,18.22,18.22,100000.0,18.44,18.47,18.22,18.22,100000.0
2011-09-16 10:30:00,18.22,18.24,17.95,18.0,102600.0,18.22,18.24,17.95,18.0,102600.0
2011-09-16 11:00:00,18.01,18.07,17.97,18.06,49800.0,18.01,18.07,17.97,18.06,49800.0
2011-09-16 11:30:00,18.07,18.07,17.94,17.95,79000.0,18.07,18.07,17.94,17.95,79000.0
2011-09-16 12:00:00,17.95,17.97,17.92,17.93,54400.0,17.95,17.97,17.92,17.93,54400.0
2011-09-16 12:30:00,17.93,18.16,17.93,18.1,50400.0,17.93,18.16,17.93,18.1,50400.0
2011-09-16 13:00:00,18.09,18.1,18.02,18.05,46600.0,18.09,18.1,18.02,18.05,46600.0
2011-09-16 13:30:00,18.07,18.08,17.98,18.0,37800.0,18.07,18.08,17.98,18.0,37800.0
2011-09-16 14:00:00,18.0,18.08,17.97,18.05,101000.0,18.0,18.08,17.97,18.05,101000.0
2011-09-16 14:30:00,18.06,18.17,18.06,18.17,32800.0,18.06,18.17,18.06,18.17,32800.0
2011-09-16 15:00:00,18.17,18.19,18.11,18.11,56200.0,18.17,18.19,18.11,18.11,56200.0
2011-09-16 15:30:00,18.13,18.21,18.11,18.18,147000.0,18.13,18.21,18.11,18.18,147000.0
2011-09-19 09:30:00,17.83,17.99,17.56,17.68,95600.0,17.83,17.99,17.56,17.68,95600.0
2011-09-19 10:00:00,17.66,17.75,17.56,17.68,38000.0,17.66,17.75,17.56,17.68,38000.0
2011-09-19 10:30:00,17.72,17.87,17.72,17.82,38400.0,17.72,17.87,17.72,17.82,38400.0
2011-09-19 11:00:00,17.79,17.93,17.78,17.9,25400.0,17.79,17.93,17.78,17.9,25400.0
2011-09-19 11:30:00,17.86,18.13,17.86,18.06,15400.0,17.86,18.13,17.86,18.06,15400.0
2011-09-19 12:00:00,18.03,18.13,17.94,17.99,131000.0,18.03,18.13,17.94,17.99,131000.0
2011-09-19 12:30:00,17.98,18.0,17.81,17.81,25000.0,17.98,18.0,17.81,17.81,25000.0
2011-09-19 13:00:00,17.81,17.84,17.74,17.82,56600.0,17.81,17.84,17.74,17.82,56600.0
2011-09-19 13:30:00,17.82,17.82,17.76,17.77,33000.0,17.82,17.82,17.76,17.77,33000.0
2011-09-19 14:00:00,17.77,17.84,17.71,17.77,28800.0,17.77,17.84,17.71,17.77,28800.0
2011-09-19 14:30:00,17.8,17.91,17.78,17.81,56600.0,17.8,17.91,17.78,17.81,56600.0
2011-09-19 15:00:00,17.81,18.05,17.75,18.04,61400.0,17.81,18.05,17.75,18.04,61400.0
2011-09-19 15:30:00,18.07,18.14,17.97,17.99,83600.0,18.07,18.14,17.97,17.99,83600.0
2011-09-20 09:30:00,18.06,18.08,17.78,17.85,15600.0,18.06,18.08,17.78,17.85,15600.0
2011-09-20 10:00:00,17.85,17.97,17.85,17.95,41600.0,17.85,17.97,17.85,17.95,41600.0
2011-09-20 10:30:00,17.94,18.05,17.91,18.02,134400.0,17.94,18.05,17.91,18.02,134400.0
2011-09-20 11:00:00,18.07,18.18,17.99,18.05,49400.0,18.07,18.18,17.99,18.05,49400.0
2011-09-20 11:30:00,18.05,18.18,18.0,18.16,74200.0,18.05,18.18,18.0,18.16,74200.0
2011-09-20 12:00:00,18.17,18.17,18.06,18.16,86200.0,18.17,18.17,18.06,18.16,86200.0
2011-09-20 12:30:00,18.15,18.16,18.03,18.06,65600.0,18.15,18.16,18.03,18.06,65600.0
2011-09-20 13:00:00,18.07,18.09,18.03,18.06,36600.0,18.07,18.09,18.03,18.06,36600.0
2011-09-20 13:30:00,18.06,18.06,18.0,18.03,42800.0,18.06,18.06,18.0,18.03,42800.0
2011-09-20 14:00:00,18.02,18.05,17.99,18.04,47600.0,18.02,18.05,17.99,18.04,47600.0
2011-09-20 14:30:00,18.05,18.05,17.88,17.92,60200.0,18.05,18.05,17.88,17.92,60200.0
2011-09-20 15:00:00,17.9,17.93,17.72,17.72,79000.0,17.9,17.93,17.72,17.72,79000.0
2011-09-20 15:30:00,17.71,17.78,17.58,17.6,165800.0,17.71,17.78,17.58,17.6,165800.0
2011-09-21 09:30:00,17.61,17.75,17.5,17.72,91200.0,17.61,17.75,17.5,17.72,91200.0
2011-09-21 10:00:00,17.77,17.78,17.61,17.68,100600.0,17.77,17.78,17.61,17.68,100600.0
2011-09-21 10:30:00,17.69,17.69,17.59,17.65,115800.0,17.69,17.69,17.59,17.65,115800.0
2011-09-21 11:00:00,17.65,17.71,17.63,17.67,79000.0,17.65,17.71,17.63,17.67,79000.0
2011-09-21 11:30:00,17.65,17.72,17.65,17.68,104000.0,17.65,17.72,17.65,17.68,104000.0
2011-09-21 12:00:00,17.65,17.69,17.64,17.68,141600.0,17.65,17.69,17.64,17.68,141600.0
2011-09-21 12:30:00,17.68,17.8,17.67,17.7,64400.0,17.68,17.8,17.67,17.7,64400.0
2011-09-21 13:00:00,17.71,17.78,17.7,17.76,130600.0,17.71,17.78,17.7,17.76,130600.0
2011-09-21 13:30:00,17.75,17.78,17.64,17.65,36000.0,17.75,17.78,17.64,17.65,36000.0
2011-09-21 14:00:00,17.64,17.73,17.54,17.56,128200.0,17.64,17.73,17.54,17.56,128200.0
2011-09-21 14:30:00,17.56,17.61,17.45,17.47,133200.0,17.56,17.61,17.45,17.47,133200.0
2011-09-21 15:00:00,17.47,17.6,17.46,17.5,100200.0,17.47,17.6,17.46,17.5,100200.0
2011-09-21 15:30:00,17.49,17.52,17.35,17.36,359200.0,17.49,17.52,17.35,17.36,359200.0
2011-09-22 09:30:00,16.88,16.91,16.48,16.54,158800.0,16.88,16.91,16.48,16.54,158800.0
2011-09-22 10:00:00,16.55,16.93,16.55,16.85,139200.0,16.55,16.93,16.55,16.85,139200.0
2011-09-22 10:30:00,16.86,16.99,16.74,16.76,153600.0,16.86,16.99,16.74,16.76,153600.0
2011-09-22 11:00:00,16.77,16.85,16.64,16.68,111600.0,16.77,16.85,16.64,16.68,111600.0
2011-09-22 11:30:00,16.68,16.86,16.61,16.62,91400.0,16.68,16.86,16.61,16.62,91400.0
2011-09-22 12:00:00,16.61,16.68,16.43,16.59,139000.0,16.61,16.68,16.43,16.59,139000.0
2011-09-22 12:30:00,16.6,16.91,16.59,16.85,83600.0,16.6,16.91,16.59,16.85,83600.0
2011-09-22 13:00:00,16.87,16.88,16.55,16.72,106600.0,16.87,16.88,16.55,16.72,106600.0
2011-09-22 13:30:00,16.7,16.84,16.6,16.75,217400.0,16.7,16.84,16.6,16.75,217400.0
2011-09-22 14:00:00,16.75,17.15,16.73,17.1,211600.0,16.75,17.15,16.73,17.1,211600.0
2011-09-22 14:30:00,17.09,17.1,16.83,16.83,163000.0,17.09,17.1,16.83,16.83,163000.0
2011-09-22 15:00:00,16.82,16.9,16.66,16.81,208400.0,16.82,16.9,16.66,16.81,208400.0
2011-09-22 15:30:00,16.82,16.99,16.79,16.89,304600.0,16.82,16.99,16.79,16.89,304600.0
2011-09-23 09:30:00,16.83,17.03,16.6,16.9,69200.0,16.83,17.03,16.6,16.9,69200.0
2011-09-23 10:00:00,16.88,16.94,16.75,16.91,47000.0,16.88,16.94,16.75,16.91,47000.0
2011-09-23 10:30:00,16.91,16.95,16.8,16.91,24800.0,16.91,16.95,16.8,16.91,24800.0
2011-09-23 11:00:00,16.89,17.01,16.86,16.97,26400.0,16.89,17.01,16.86,16.97,26400.0
2011-09-23 11:30:00,16.93,16.94,16.8,16.86,39600.0,16.93,16.94,16.8,16.86,39600.0
2011-09-23 12:00:00,16.89,16.93,16.81,16.88,56000.0,16.89,16.93,16.81,16.88,56000.0
2011-09-23 12:30:00,16.87,16.99,16.85,16.88,50800.0,16.87,16.99,16.85,16.88,50800.0
2011-09-23 13:00:00,16.88,16.95,16.84,16.91,38600.0,16.88,16.95,16.84,16.91,38600.0
2011-09-23 13:30:00,16.87,17.02,16.86,16.98,34400.0,16.87,17.02,16.86,16.98,34400.0
2011-09-23 14:00:00,17.01,17.07,16.86,16.88,21400.0,17.01,17.07,16.86,16.88,21400.0
2011-09-23 14:30:00,16.9,16.91,16.82,16.84,55600.0,16.9,16.91,16.82,16.84,55600.0
2011-09-23 15:00:00,16.84,16.94,16.8,16.92,51400.0,16.84,16.94,16.8,16.92,51400.0
2011-09-23 15:30:00,16.93,17.08,16.88,17.06,133600.0,16.93,17.08,16.88,17.06,133600.0
2011-09-26 09:30:00,17.16,17.17,16.84,16.88,63800.0,17.16,17.17,16.84,16.88,63800.0
2011-09-26 10:00:00,16.86,16.93,16.69,16.86,97800.0,16.86,16.93,16.69,16.86,97800.0
2011-09-26 10:30:00,16.88,17.01,16.73,16.94,78400.0,16.88,17.01,16.73,16.94,78400.0
2011-09-26 11:00:00,16.96,17.08,16.93,17.07,46000.0,16.96,17.08,16.93,17.07,46000.0
2011-09-26 11:30:00,17.02,17.15,16.98,17.13,18800.0,17.02,17.15,16.98,17.13,18800.0
2011-09-26 12:00:00,17.16,17.16,17.0,17.04,21800.0,17.16,17.16,17.0,17.04,21800.0
2011-09-26 12:30:00,17.02,17.07,16.85,16.95,19600.0,17.02,17.07,16.85,16.95,19600.0
2011-09-26 13:00:00,16.91,16.93,16.8,16.91,32600.0,16.91,16.93,16.8,16.91,32600.0
2011-09-26 13:30:00,16.88,16.97,16.8,16.86,37400.0,16.88,16.97,16.8,16.86,37400.0
2011-09-26 14:00:00,16.85,17.0,16.83,16.91,30800.0,16.85,17.0,16.83,16.91,30800.0
2011-09-26 14:30:00,16.89,17.02,16.88,16.99,20200.0,16.89,17.02,16.88,16.99,20200.0
2011-09-26 15:00:00,17.02,17.13,17.0,17.1,29000.0,17.02,17.13,17.0,17.1,29000.0
2011-09-26 15:30:00,17.1,17.25,17.08,17.21,79600.0,17.1,17.25,17.08,17.21,79600.0
2011-09-27 09:30:00,17.58,17.78,17.48,17.71,48200.0,17.58,17.78,17.48,17.71,48200.0
2011-09-27 10:00:00,17.7,17.98,17.66,17.98,96800.0,17.7,17.98,17.66,17.98,96800.0
2011-09-27 10:30:00,17.98,18.22,17.95,18.22,86600.0,17.98,18.22,17.95,18.22,86600.0
2011-09-27 11:00:00,18.2,18.23,18.14,18.16,79000.0,18.2,18.23,18.14,18.16,79000.0
2011-09-27 11:30:00,18.18,18.31,18.13,18.27,51600.0,18.18,18.31,18.13,18.27,51600.0
2011-09-27 12:00:00,18.25,18.36,18.21,18.31,72600.0,18.25,18.36,18.21,18.31,72600.0
2011-09-27 12:30:00,18.33,18.43,18.25,18.43,69200.0,18.33,18.43,18.25,18.43,69200.0
2011-09-27 13:00:00,18.43,18.51,18.38,18.5,53000.0,18.43,18.51,18.38,18.5,53000.0
2011-09-27 13:30:00,18.49,18.57,18.45,18.49,47000.0,18.49,18.57,18.45,18.49,47000.0
2011-09-27 14:00:00,18.5,18.6,18.5,18.54,40800.0,18.5,18.6,18.5,18.54,40800.0
2011-09-27 14:30:00,18.54,18.59,18.49,18.5,597000.0,18.54,18.59,18.49,18.5,597000.0
2011-09-27 15:00:00,18.51,18.51,18.17,18.24,315600.0,18.51,18.51,18.17,18.24,315600.0
2011-09-27 15:30:00,18.24,18.3,18.07,18.18,221200.0,18.24,18.3,18.07,18.18,221200.0
2011-09-28 09:30:00,18.3,18.38,18.06,18.18,36400.0,18.3,18.38,18.06,18.18,36400.0
2011-09-28 10:00:00,18.18,18.18,17.77,17.84,78000.0,18.18,18.18,17.77,17.84,78000.0
2011-09-28 10:30:00,17.84,17.91,17.79,17.8,127600.0,17.84,17.91,17.79,17.8,127600.0
2011-09-28 11:00:00,17.8,17.84,17.63,17.66,110800.0,17.8,17.84,17.63,17.66,110800.0
2011-09-28 11:30:00,17.66,17.76,17.55,17.73,79800.0,17.66,17.76,17.55,17.73,79800.0
2011-09-28 12:00:00,17.74,17.76,17.6,17.73,46800.0,17.74,17.76,17.6,17.73,46800.0
2011-09-28 12:30:00,17.73,17.74,17.55,17.63,40400.0,17.73,17.74,17.55,17.63,40400.0
2011-09-28 13:00:00,17.63,17.66,17.55,17.56,45000.0,17.63,17.66,17.55,17.56,45000.0
2011-09-28 13:30:00,17.56,17.57,17.35,17.36,54600.0,17.56,17.57,17.35,17.36,54600.0
2011-09-28 14:00:00,17.35,17.36,17.23,17.32,88200.0,17.35,17.36,17.23,17.32,88200.0
2011-09-28 14:30:00,17.33,17.41,17.3,17.41,121800.0,17.33,17.41,17.3,17.41,121800.0
2011-09-28 15:00:00,17.4,17.49,17.38,17.4,190000.0,17.4,17.49,17.38,17.4,190000.0
2011-09-28 15:30:00,17.4,17.41,17.23,17.25,263600.0,17.4,17.41,17.23,17.25,263600.0
2011-09-29 09:30:00,17.58,17.78,17.32,17.61,51800.0,17.58,17.78,17.32,17.61,51800.0
2011-09-29 10:00:00,17.58,17.6,17.33,17.33,23400.0,17.58,17.6,17.33,17.33,23400.0
2011-09-29 10:30:00,17.32,17.34,17.16,17.23,51200.0,17.32,17.34,17.16,17.23,51200.0
2011-09-29 11:00:00,17.24,17.37,17.2,17.37,28200.0,17.24,17.37,17.2,17.37,28200.0
2011-09-29 11:30:00,17.36,17.5,17.34,17.42,31000.0,17.36,17.5,17.34,17.42,31000.0
2011-09-29 12:00:00,17.45,17.49,17.32,17.36,22000.0,17.45,17.49,17.32,17.36,22000.0
2011-09-29 12:30:00,17.36,17.36,17.23,17.27,16200.0,17.36,17.36,17.23,17.27,16200.0
2011-09-29 13:00:00,17.23,17.31,17.16,17.16,16000.0,17.23,17.31,17.16,17.16,16000.0
2011-09-29 13:30:00,17.18,17.18,16.91,17.02,34200.0,17.18,17.18,16.91,17.02,34200.0
2011-09-29 14:00:00,17.04,17.04,16.85,16.99,49600.0,17.04,17.04,16.85,16.99,49600.0
2011-09-29 14:30:00,16.97,17.06,16.88,16.94,22200.0,16.97,17.06,16.88,16.94,22200.0
2011-09-29 15:00:00,16.96,17.04,16.84,17.0,54200.0,16.96,17.04,16.84,17.0,54200.0
2011-09-29 15:30:00,17.0,17.33,17.0,17.31,103000.0,17.0,17.33,17.0,17.31,103000.0
2011-09-30 09:30:00,17.04,17.18,16.81,16.88,116400.0,17.04,17.18,16.81,16.88,116400.0
2011-09-30 10:00:00,16.85,17.02,16.84,16.86,46600.0,16.85,17.02,16.84,16.86,46600.0
2011-09-30 10:30:00,16.86,16.92,16.76,16.77,41200.0,16.86,16.92,16.76,16.77,41200.0
2011-09-30 11:00:00,16.75,16.92,16.75,16.84,45200.0,16.75,16.92,16.75,16.84,45200.0
2011-09-30 11:30:00,16.85,16.93,16.78,16.85,101400.0,16.85,16.93,16.78,16.85,101400.0
2011-09-30 12:00:00,16.87,16.92,16.85,16.91,30400.0,16.87,16.92,16.85,16.91,30400.0
2011-09-30 12:30:00,16.91,16.92,16.82,16.83,40800.0,16.91,16.92,16.82,16.83,40800.0
2011-09-30 13:00:00,16.81,16.9,16.79,16.86,48400.0,16.81,16.9,16.79,16.86,48400.0
2011-09-30 13:30:00,16.86,16.9,16.82,16.86,58200.0,16.86,16.9,16.82,16.86,58200.0
2011-09-30 14:00:00,16.85,16.86,16.72,16.78,86400.0,16.85,16.86,16.72,16.78,86400.0
2011-09-30 14:30:00,16.76,16.9,16.73,16.84,118400.0,16.76,16.9,16.73,16.84,118400.0
2011-09-30 15:00:00,16.83,16.93,16.8,16.82,80800.0,16.83,16.93,16.8,16.82,80800.0
2011-09-30 15:30:00,16.81,16.86,16.74,16.78,476200.0,16.81,16.86,16.74,16.78,476200.0
2011-10-03 09:30:00,16.81,16.92,16.57,16.66,176200.0,16.81,16.92,16.57,16.66,176200.0
2011-10-03 10:00:00,16.61,17.0,16.61,16.85,66000.0,16.61,17.0,16.61,16.85,66000.0
2011-10-03 10:30:00,16.82,16.82,16.64,16.78,67400.0,16.82,16.82,16.64,16.78,67400.0
2011-10-03 11:00:00,16.76,16.86,16.71,16.78,65600.0,16.76,16.86,16.71,16.78,65600.0
2011-10-03 11:30:00,16.79,16.83,16.63,16.7,68000.0,16.79,16.83,16.63,16.7,68000.0
2011-10-03 12:00:00,16.68,16.69,16.49,16.54,105000.0,16.68,16.69,16.49,16.54,105000.0
2011-10-03 12:30:00,16.51,16.57,16.43,16.5,96600.0,16.51,16.57,16.43,16.5,96600.0
2011-10-03 13:00:00,16.49,16.55,16.4,16.47,153200.0,16.49,16.55,16.4,16.47,153200.0
2011-10-03 13:30:00,16.46,16.5,16.21,16.29,180600.0,16.46,16.5,16.21,16.29,180600.0
2011-10-03 14:00:00,16.28,16.42,16.19,16.24,151400.0,16.28,16.42,16.19,16.24,151400.0
2011-10-03 14:30:00,16.24,16.3,16.14,16.2,173400.0,16.24,16.3,16.14,16.2,173400.0
2011-10-03 15:00:00,16.17,16.3,16.11,16.13,162200.0,16.17,16.3,16.11,16.13,162200.0
2011-10-03 15:30:00,16.13,16.36,16.1,16.21,311000.0,16.13,16.36,16.1,16.21,311000.0
2011-10-04 09:30:00,16.07,16.28,16.0,16.1,76000.0,16.07,16.28,16.0,16.1,76000.0
2011-10-04 10:00:00,16.17,16.35,16.02,16.2,38200.0,16.17,16.35,16.02,16.2,38200.0
2011-10-04 10:30:00,16.21,16.52,16.2,16.42,37400.0,16.21,16.52,16.2,16.42,37400.0
2011-10-04 11:00:00,16.43,16.56,16.34,16.41,24400.0,16.43,16.56,16.34,16.41,24400.0
2011-10-04 11:30:00,16.4,16.43,16.24,16.39,49600.0,16.4,16.43,16.24,16.39,49600.0
2011-10-04 12:00:00,16.44,16.66,16.43,16.46,42600.0,16.44,16.66,16.43,16.46,42600.0
2011-10-04 12:30:00,16.43,16.57,16.4,16.46,43400.0,16.43,16.57,16.4,16.46,43400.0
2011-10-04 13:00:00,16.45,16.49,16.27,16.36,34000.0,16.45,16.49,16.27,16.36,34000.0
2011-10-04 13:30:00,16.36,16.36,16.13,16.14,39000.0,16.36,16.36,16.13,16.14,39000.0
2011-10-04 14:00:00,16.14,16.2,15.99,16.14,63800.0,16.14,16.2,15.99,16.14,63800.0
2011-10-04 14:30:00,16.14,16.25,16.0,16.04,72400.0,16.14,16.25,16.0,16.04,72400.0
2011-10-04 15:00:00,16.04,16.25,15.94,16.21,113400.0,16.04,16.25,15.94,16.21,113400.0
2011-10-04 15:30:00,16.23,16.81,16.22,16.77,189000.0,16.23,16.81,16.22,16.77,189000.0
2011-10-05 09:30:00,16.84,16.92,16.55,16.71,47200.0,16.84,16.92,16.55,16.71,47200.0
2011-10-05 10:00:00,16.74,16.97,16.74,16.83,40000.0,16.74,16.97,16.74,16.83,40000.0
2011-10-05 10:30:00,16.85,17.15,16.83,17.14,59000.0,16.85,17.15,16.83,17.14,59000.0
2011-10-05 11:00:00,17.14,17.27,17.14,17.23,60400.0,17.14,17.27,17.14,17.23,60400.0
2011-10-05 11:30:00,17.23,17.32,17.23,17.29,26000.0,17.23,17.32,17.23,17.29,26000.0
2011-10-05 12:00:00,17.25,17.3,17.18,17.18,78600.0,17.25,17.3,17.18,17.18,78600.0
2011-10-05 12:30:00,17.18,17.31,17.16,17.3,88600.0,17.18,17.31,17.16,17.3,88600.0
2011-10-05 13:00:00,17.32,17.41,17.28,17.35,26600.0,17.32,17.41,17.28,17.35,26600.0
2011-10-05 13:30:00,17.36,17.54,17.36,17.53,45000.0,17.36,17.54,17.36,17.53,45000.0
2011-10-05 14:00:00,17.54,17.54,17.4,17.41,25800.0,17.54,17.54,17.4,17.41,25800.0
2011-10-05 14:30:00,17.43,17.55,17.28,17.48,29000.0,17.43,17.55,17.28,17.48,29000.0
2011-10-05 15:00:00,17.48,17.51,17.39,17.45,57000.0,17.48,17.51,17.39,17.45,57000.0
2011-10-05 15:30:00,17.44,17.61,17.44,17.58,123200.0,17.44,17.61,17.44,17.58,123200.0
2011-10-06 09:30:00,17.55,17.65,17.4,17.52,22800.0,17.55,17.65,17.4,17.52,22800.0
2011-10-06 10:00:00,17.54,17.72,17.44,17.65,16200.0,17.54,17.72,17.44,17.65,16200.0
2011-10-06 10:30:00,17.68,17.83,17.66,17.8,22400.0,17.68,17.83,17.66,17.8,22400.0
2011-10-06 11:00:00,17.79,17.96,17.71,17.96,71000.0,17.79,17.96,17.71,17.96,71000.0
2011-10-06 11:30:00,17.94,18.05,17.92,18.05,64000.0,17.94,18.05,17.92,18.05,64000.0
2011-10-06 12:00:00,18.03,18.07,17.96,18.01,33000.0,18.03,18.07,17.96,18.01,33000.0
2011-10-06 12:30:00,18.0,18.05,17.99,18.0,28800.0,18.0,18.05,17.99,18.0,28800.0
2011-10-06 13:00:00,18.0,18.03,17.88,17.93,39400.0,18.0,18.03,17.88,17.93,39400.0
2011-10-06 13:30:00,17.93,18.0,17.87,17.98,50000.0,17.93,18.0,17.87,17.98,50000.0
2011-10-06 14:00:00,17.98,18.03,17.91,18.02,40400.0,17.98,18.03,17.91,18.02,40400.0
2011-10-06 14:30:00,18.02,18.05,17.97,18.04,34600.0,18.02,18.05,17.97,18.04,34600.0
2011-10-06 15:00:00,18.06,18.11,17.95,17.96,63000.0,18.06,18.11,17.95,17.96,63000.0
2011-10-06 15:30:00,17.95,18.13,17.93,18.08,135200.0,17.95,18.13,17.93,18.08,135200.0
2011-10-07 09:30:00,18.15,18.16,17.9,18.02,146000.0,18.15,18.16,17.9,18.02,146000.0
2011-10-07 10:00:00,18.01,18.27,17.93,18.21,47600.0,18.01,18.27,17.93,18.21,47600.0
2011-10-07 10:30:00,18.2,18.25,18.05,18.05,39400.0,18.2,18.25,18.05,18.05,39400.0
2011-10-07 11:00:00,18.01,18.05,17.98,18.02,106200.0,18.01,18.05,17.98,18.02,106200.0
2011-10-07 11:30:00,18.02,18.13,18.0,18.09,47800.0,18.02,18.13,18.0,18.09,47800.0
2011-10-07 12:00:00,18.08,18.1,17.92,17.99,104600.0,18.08,18.1,17.92,17.99,104600.0
2011-10-07 12:30:00,17.99,18.05,17.93,17.96,78200.0,17.99,18.05,17.93,17.96,78200.0
2011-10-07 13:00:00,17.97,18.13,17.95,18.11,104000.0,17.97,18.13,17.95,18.11,104000.0
2011-10-07 13:30:00,18.1,18.2,18.07,18.18,54000.0,18.1,18.2,18.07,18.18,54000.0
2011-10-07 14:00:00,18.19,18.24,18.07,18.09,57000.0,18.19,18.24,18.07,18.09,57000.0
2011-10-07 14:30:00,18.08,18.19,18.02,18.07,39000.0,18.08,18.19,18.02,18.07,39000.0
2011-10-07 15:00:00,18.06,18.26,18.0,18.26,35600.0,18.06,18.26,18.0,18.26,35600.0
2011-10-07 15:30:00,18.27,18.28,17.94,17.95,129000.0,18.27,18.28,17.94,17.95,129000.0
2011-10-10 09:30:00,18.35,18.61,18.19,18.61,59600.0,18.35,18.61,18.19,18.61,59600.0
2011-10-10 10:00:00,18.61,18.76,18.58,18.71,53400.0,18.61,18.76,18.58,18.71,53400.0
2011-10-10 10:30:00,18.71,18.79,18.68,18.71,32400.0,18.71,18.79,18.68,18.71,32400.0
2011-10-10 11:00:00,18.7,18.73,18.68,18.7,35400.0,18.7,18.73,18.68,18.7,35400.0
2011-10-10 11:30:00,18.72,18.79,18.69,18.76,40000.0,18.72,18.79,18.69,18.76,40000.0
2011-10-10 12:00:00,18.76,18.82,18.73,18.76,22600.0,18.76,18.82,18.73,18.76,22600.0
2011-10-10 12:30:00,18.77,18.79,18.68,18.73,20600.0,18.77,18.79,18.68,18.73,20600.0
2011-10-10 13:00:00,18.71,18.74,18.68,18.68,38200.0,18.71,18.74,18.68,18.68,38200.0
2011-10-10 13:30:00,18.68,18.75,18.65,18.72,23800.0,18.68,18.75,18.65,18.72,23800.0
2011-10-10 14:00:00,18.73,18.74,18.67,18.71,21800.0,18.73,18.74,18.67,18.71,21800.0
2011-10-10 14:30:00,18.72,18.74,18.66,18.66,31000.0,18.72,18.74,18.66,18.66,31000.0
2011-10-10 15:00:00,18.66,18.68,18.41,18.5,42000.0,18.66,18.68,18.41,18.5,42000.0
2011-10-10 15:30:00,18.49,18.75,18.43,18.74,83600.0,18.49,18.75,18.43,18.74,83600.0
2011-10-11 09:30:00,18.56,18.7,18.45,18.64,32800.0,18.56,18.7,18.45,18.64,32800.0
2011-10-11 10:00:00,18.62,18.85,18.58,18.8,34600.0,18.62,18.85,18.58,18.8,34600.0
2011-10-11 10:30:00,18.8,18.92,18.73,18.76,35400.0,18.8,18.92,18.73,18.76,35400.0
2011-10-11 11:00:00,18.77,18.79,18.61,18.61,38400.0,18.77,18.79,18.61,18.61,38400.0
2011-10-11 11:30:00,18.64,18.73,18.63,18.73,26800.0,18.64,18.73,18.63,18.73,26800.0
2011-10-11 12:00:00,18.72,18.72,18.65,18.67,22000.0,18.72,18.72,18.65,18.67,22000.0
2011-10-11 12:30:00,18.68,18.68,18.54,18.6,17400.0,18.68,18.68,18.54,18.6,17400.0
2011-10-11 13:00:00,18.63,18.63,18.49,18.6,48600.0,18.63,18.63,18.49,18.6,48600.0
2011-10-11 13:30:00,18.6,18.67,18.52,18.67,57000.0,18.6,18.67,18.52,18.67,57000.0
2011-10-11 14:00:00,18.67,18.67,18.58,18.63,102000.0,18.67,18.67,18.58,18.63,102000.0
2011-10-11 14:30:00,18.63,18.68,18.46,18.52,90000.0,18.63,18.68,18.46,18.52,90000.0
2011-10-11 15:00:00,18.52,18.58,18.42,18.42,90000.0,18.52,18.58,18.42,18.42,90000.0
2011-10-11 15:30:00,18.43,18.63,18.42,18.6,182600.0,18.43,18.63,18.42,18.6,182600.0
2011-10-12 09:30:00,18.73,18.92,18.7,18.9,27000.0,18.73,18.92,18.7,18.9,27000.0
2011-10-12 10:00:00,18.94,19.07,18.86,18.99,19800.0,18.94,19.07,18.86,18.99,19800.0
2011-10-12 10:30:00,19.0,19.12,18.85,18.85,38200.0,19.0,19.12,18.85,18.85,38200.0
2011-10-12 11:00:00,18.85,19.02,18.84,19.02,13600.0,18.85,19.02,18.84,19.02,13600.0
2011-10-12 11:30:00,18.97,19.05,18.96,18.96,17800.0,18.97,19.05,18.96,18.96,17800.0
2011-10-12 12:00:00,18.98,19.01,18.92,18.96,17200.0,18.98,19.01,18.92,18.96,17200.0
2011-10-12 12:30:00,18.96,19.04,18.95,19.0,16200.0,18.96,19.04,18.95,19.0,16200.0
2011-10-12 13:00:00,19.02,19.08,19.0,19.07,26400.0,19.02,19.08,19.0,19.07,26400.0
2011-10-12 13:30:00,19.06,19.12,19.03,19.09,57800.0,19.06,19.12,19.03,19.09,57800.0
2011-10-12 14:00:00,19.11,19.17,19.1,19.15,34400.0,19.11,19.17,19.1,19.15,34400.0
2011-10-12 14:30:00,19.18,19.22,19.0,19.04,47000.0,19.18,19.22,19.0,19.04,47000.0
2011-10-12 15:00:00,19.05,19.09,18.98,19.08,47200.0,19.05,19.09,18.98,19.08,47200.0
2011-10-12 15:30:00,19.08,19.11,18.96,18.99,155000.0,19.08,19.11,18.96,18.99,155000.0
2011-10-13 09:30:00,18.84,18.91,18.58,18.86,55600.0,18.84,18.91,18.58,18.86,55600.0
2011-10-13 10:00:00,18.86,18.88,18.66,18.72,25600.0,18.86,18.88,18.66,18.72,25600.0
2011-10-13 10:30:00,18.72,18.75,18.49,18.5,24000.0,18.72,18.75,18.49,18.5,24000.0
2011-10-13 11:00:00,18.5,18.55,18.39,18.43,35000.0,18.5,18.55,18.39,18.43,35000.0
2011-10-13 11:30:00,18.42,18.61,18.42,18.57,18400.0,18.42,18.61,18.42,18.57,18400.0
2011-10-13 12:00:00,18.57,18.64,18.45,18.49,34400.0,18.57,18.64,18.45,18.49,34400.0
2011-10-13 12:30:00,18.49,18.53,18.45,18.5,27400.0,18.49,18.53,18.45,18.5,27400.0
2011-10-13 13:00:00,18.5,18.64,18.45,18.63,33200.0,18.5,18.64,18.45,18.63,33200.0
2011-10-13 13:30:00,18.62,18.64,18.56,18.56,23600.0,18.62,18.64,18.56,18.56,23600.0
2011-10-13 14:00:00,18.57,18.58,18.5,18.53,27000.0,18.57,18.58,18.5,18.53,27000.0
2011-10-13 14:30:00,18.53,18.59,18.52,18.53,122400.0,18.53,18.59,18.52,18.53,122400.0
2011-10-13 15:00:00,18.53,18.56,18.46,18.47,160000.0,18.53,18.56,18.46,18.47,160000.0
2011-10-13 15:30:00,18.47,18.56,18.46,18.55,206600.0,18.47,18.56,18.46,18.55,206600.0
2011-10-14 09:30:00,18.85,18.93,18.6,18.64,31400.0,18.85,18.93,18.6,18.64,31400.0
2011-10-14 10:00:00,18.64,18.68,18.59,18.64,62600.0,18.64,18.68,18.59,18.64,62600.0
2011-10-14 10:30:00,18.64,18.72,18.61,18.72,17800.0,18.64,18.72,18.61,18.72,17800.0
2011-10-14 11:00:00,18.72,18.77,18.64,18.64,25400.0,18.72,18.77,18.64,18.64,25400.0
2011-10-14 11:30:00,18.64,18.75,18.64,18.74,19400.0,18.64,18.75,18.64,18.74,19400.0
2011-10-14 12:00:00,18.73,18.73,18.67,18.7,12000.0,18.73,18.73,18.67,18.7,12000.0
2011-10-14 12:30:00,18.71,18.74,18.68,18.68,7200.0,18.71,18.74,18.68,18.68,7200.0
2011-10-14 13:00:00,18.69,18.85,18.69,18.83,25400.0,18.69,18.85,18.69,18.83,25400.0
2011-10-14 13:30:00,18.83,18.97,18.83,18.95,45400.0,18.83,18.97,18.83,18.95,45400.0
2011-10-14 14:00:00,18.96,18.97,18.93,18.96,34800.0,18.96,18.97,18.93,18.96,34800.0
2011-10-14 14:30:00,18.96,19.0,18.9,18.98,32200.0,18.96,19.0,18.9,18.98,32200.0
2011-10-14 15:00:00,18.99,19.05,18.95,19.04,63400.0,18.99,19.05,18.95,19.04,63400.0
2011-10-14 15:30:00,19.04,19.09,18.92,19.05,109400.0,19.04,19.09,18.92,19.05,109400.0
2011-10-17 09:30:00,18.83,18.84,18.47,18.54,29600.0,18.83,18.84,18.47,18.54,29600.0
2011-10-17 10:00:00,18.53,18.55,18.43,18.47,28000.0,18.53,18.55,18.43,18.47,28000.0
2011-10-17 10:30:00,18.44,18.48,18.31,18.36,25800.0,18.44,18.48,18.31,18.36,25800.0
2011-10-17 11:00:00,18.36,18.41,18.32,18.36,20000.0,18.36,18.41,18.32,18.36,20000.0
2011-10-17 11:30:00,18.38,18.47,18.2,18.22,35400.0,18.38,18.47,18.2,18.22,35400.0
2011-10-17 12:00:00,18.21,18.22,18.14,18.18,31200.0,18.21,18.22,18.14,18.18,31200.0
2011-10-17 12:30:00,18.18,18.24,18.15,18.15,24200.0,18.18,18.24,18.15,18.15,24200.0
2011-10-17 13:00:00,18.15,18.24,18.11,18.17,34600.0,18.15,18.24,18.11,18.17,34600.0
2011-10-17 13:30:00,18.16,18.22,18.09,18.22,40800.0,18.16,18.22,18.09,18.22,40800.0
2011-10-17 14:00:00,18.19,18.22,18.11,18.15,30600.0,18.19,18.22,18.11,18.15,30600.0
2011-10-17 14:30:00,18.15,18.23,18.1,18.23,36400.0,18.15,18.23,18.1,18.23,36400.0
2011-10-17 15:00:00,18.25,18.32,18.18,18.2,47800.0,18.25,18.32,18.18,18.2,47800.0
2011-10-17 15:30:00,18.2,18.26,18.06,18.2,317200.0,18.2,18.26,18.06,18.2,317200.0
2011-10-18 09:30:00,18.27,18.32,17.98,18.08,28800.0,18.27,18.32,17.98,18.08,28800.0
2011-10-18 10:00:00,18.07,18.34,17.95,18.34,39000.0,18.07,18.34,17.95,18.34,39000.0
2011-10-18 10:30:00,18.36,18.46,18.36,18.42,24200.0,18.36,18.46,18.36,18.42,24200.0
2011-10-18 11:00:00,18.4,18.45,18.39,18.4,16400.0,18.4,18.45,18.39,18.4,16400.0
2011-10-18 11:30:00,18.41,18.68,18.41,18.66,26400.0,18.41,18.68,18.41,18.66,26400.0
2011-10-18 12:00:00,18.66,18.66,18.49,18.54,27800.0,18.66,18.66,18.49,18.54,27800.0
2011-10-18 12:30:00,18.55,18.68,18.52,18.67,23600.0,18.55,18.68,18.52,18.67,23600.0
2011-10-18 13:00:00,18.65,18.66,18.53,18.6,30000.0,18.65,18.66,18.53,18.6,30000.0
2011-10-18 13:30:00,18.6,18.81,18.6,18.79,81200.0,18.6,18.81,18.6,18.79,81200.0
2011-10-18 14:00:00,18.79,18.8,18.67,18.68,28000.0,18.79,18.8,18.67,18.68,28000.0
2011-10-18 14:30:00,18.68,18.7,18.56,18.61,41600.0,18.68,18.7,18.56,18.61,41600.0
2011-10-18 15:00:00,18.63,18.89,18.63,18.74,91000.0,18.63,18.89,18.63,18.74,91000.0
2011-10-18 15:30:00,18.77,18.84,18.67,18.75,184000.0,18.77,18.84,18.67,18.75,184000.0
2011-10-19 09:30:00,18.74,18.8,18.5,18.59,31200.0,18.74,18.8,18.5,18.59,31200.0
2011-10-19 10:00:00,18.58,18.65,18.38,18.64,18600.0,18.58,18.65,18.38,18.64,18600.0
2011-10-19 10:30:00,18.64,18.65,18.52,18.52,29400.0,18.64,18.65,18.52,18.52,29400.0
2011-10-19 11:00:00,18.5,18.52,18.35,18.46,40400.0,18.5,18.52,18.35,18.46,40400.0
2011-10-19 11:30:00,18.47,18.53,18.36,18.36,15200.0,18.47,18.53,18.36,18.36,15200.0
2011-10-19 12:00:00,18.36,18.51,18.35,18.49,18200.0,18.36,18.51,18.35,18.49,18200.0
2011-10-19 12:30:00,18.42,18.53,18.41,18.49,30000.0,18.42,18.53,18.41,18.49,30000.0
2011-10-19 13:00:00,18.49,18.52,18.47,18.48,48000.0,18.49,18.52,18.47,18.48,48000.0
2011-10-19 13:30:00,18.48,18.48,18.43,18.45,21200.0,18.48,18.48,18.43,18.45,21200.0
2011-10-19 14:00:00,18.44,18.45,18.35,18.38,76000.0,18.44,18.45,18.35,18.38,76000.0
2011-10-19 14:30:00,18.36,18.45,18.33,18.36,30200.0,18.36,18.45,18.33,18.36,30200.0
2011-10-19 15:00:00,18.35,18.36,18.22,18.22,43000.0,18.35,18.36,18.22,18.22,43000.0
2011-10-19 15:30:00,18.21,18.33,18.18,18.24,99600.0,18.21,18.33,18.18,18.24,99600.0
2011-10-20 09:30:00,18.26,18.36,17.78,17.84,50600.0,18.26,18.36,17.78,17.84,50600.0
2011-10-20 10:00:00,17.86,18.18,17.86,18.04,19800.0,17.86,18.18,17.86,18.04,19800.0
2011-10-20 10:30:00,18.07,18.11,18.0,18.0,18200.0,18.07,18.11,18.0,18.0,18200.0
2011-10-20 11:00:00,17.93,17.95,17.84,17.93,25200.0,17.93,17.95,17.84,17.93,25200.0
2011-10-20 11:30:00,17.91,17.97,17.78,17.86,14800.0,17.91,17.97,17.78,17.86,14800.0
2011-10-20 12:00:00,17.85,17.86,17.72,17.81,23400.0,17.85,17.86,17.72,17.81,23400.0
2011-10-20 12:30:00,17.82,17.94,17.78,17.92,20000.0,17.82,17.94,17.78,17.92,20000.0
2011-10-20 13:00:00,17.93,18.31,17.86,18.27,48600.0,17.93,18.31,17.86,18.27,48600.0
2011-10-20 13:30:00,18.27,18.39,18.23,18.32,60600.0,18.27,18.39,18.23,18.32,60600.0
2011-10-20 14:00:00,18.3,18.39,18.21,18.28,17200.0,18.3,18.39,18.21,18.28,17200.0
2011-10-20 14:30:00,18.25,18.42,18.25,18.36,30400.0,18.25,18.42,18.25,18.36,30400.0
2011-10-20 15:00:00,18.36,18.38,18.14,18.17,60000.0,18.36,18.38,18.14,18.17,60000.0
2011-10-20 15:30:00,18.15,18.25,18.09,18.23,129600.0,18.15,18.25,18.09,18.23,129600.0
2011-10-21 09:30:00,18.49,18.58,18.29,18.52,21600.0,18.49,18.58,18.29,18.52,21600.0
2011-10-21 10:00:00,18.49,18.67,18.47,18.62,29200.0,18.49,18.67,18.47,18.62,29200.0
2011-10-21 10:30:00,18.64,18.67,18.46,18.54,24600.0,18.64,18.67,18.46,18.54,24600.0
2011-10-21 11:00:00,18.56,18.6,18.49,18.59,24800.0,18.56,18.6,18.49,18.59,24800.0
2011-10-21 11:30:00,18.6,18.73,18.6,18.71,19600.0,18.6,18.73,18.6,18.71,19600.0
2011-10-21 12:00:00,18.69,18.7,18.61,18.63,14400.0,18.69,18.7,18.61,18.63,14400.0
2011-10-21 12:30:00,18.67,18.69,18.61,18.61,15600.0,18.67,18.69,18.61,18.61,15600.0
2011-10-21 13:00:00,18.61,18.61,18.49,18.54,26600.0,18.61,18.61,18.49,18.54,26600.0
2011-10-21 13:30:00,18.52,18.57,18.48,18.53,26000.0,18.52,18.57,18.48,18.53,26000.0
2011-10-21 14:00:00,18.54,18.64,18.53,18.6,23000.0,18.54,18.64,18.53,18.6,23000.0
2011-10-21 14:30:00,18.59,18.68,18.54,18.68,34600.0,18.59,18.68,18.54,18.68,34600.0
2011-10-21 15:00:00,18.69,18.76,18.68,18.71,49000.0,18.69,18.76,18.68,18.71,49000.0
2011-10-21 15:30:00,18.71,18.81,18.65,18.77,97800.0,18.71,18.81,18.65,18.77,97800.0
2011-10-24 09:30:00,18.92,19.41,18.66,19.39,98400.0,18.92,19.41,18.66,19.39,98400.0
2011-10-24 10:00:00,19.4,19.62,19.33,19.59,106600.0,19.4,19.62,19.33,19.59,106600.0
2011-10-24 10:30:00,19.6,19.7,19.59,19.67,62400.0,19.6,19.7,19.59,19.67,62400.0
2011-10-24 11:00:00,19.65,19.89,19.64,19.83,54400.0,19.65,19.89,19.64,19.83,54400.0
2011-10-24 11:30:00,19.84,19.88,19.79,19.79,115600.0,19.84,19.88,19.79,19.79,115600.0
2011-10-24 12:00:00,19.79,19.87,19.75,19.86,61800.0,19.79,19.87,19.75,19.86,61800.0
2011-10-24 12:30:00,19.86,19.88,19.85,19.85,85200.0,19.86,19.88,19.85,19.85,85200.0
2011-10-24 13:00:00,19.86,19.86,19.84,19.86,66800.0,19.86,19.86,19.84,19.86,66800.0
2011-10-24 13:30:00,19.85,19.95,19.85,19.92,67000.0,19.85,19.95,19.85,19.92,67000.0
2011-10-24 14:00:00,19.92,19.93,19.85,19.91,90800.0,19.92,19.93,19.85,19.91,90800.0
2011-10-24 14:30:00,19.91,19.93,19.9,19.93,94600.0,19.91,19.93,19.9,19.93,94600.0
2011-10-24 15:00:00,19.92,19.96,19.92,19.96,157400.0,19.92,19.96,19.92,19.96,157400.0
2011-10-24 15:30:00,19.95,20.02,19.9,20.01,328200.0,19.95,20.02,19.9,20.01,328200.0
2011-10-25 09:30:00,19.82,19.91,19.67,19.88,204800.0,19.82,19.91,19.67,19.88,204800.0
2011-10-25 10:00:00,19.88,20.1,19.76,20.07,156600.0,19.88,20.1,19.76,20.07,156600.0
2011-10-25 10:30:00,20.05,20.07,19.88,19.88,59200.0,20.05,20.07,19.88,19.88,59200.0
2011-10-25 11:00:00,19.87,19.9,19.67,19.88,65400.0,19.87,19.9,19.67,19.88,65400.0
2011-10-25 11:30:00,19.89,19.91,19.68,19.68,46800.0,19.89,19.91,19.68,19.68,46800.0
2011-10-25 12:00:00,19.68,19.74,19.61,19.74,44600.0,19.68,19.74,19.61,19.74,44600.0
2011-10-25 12:30:00,19.72,19.76,19.64,19.64,42200.0,19.72,19.76,19.64,19.64,42200.0
2011-10-25 13:00:00,19.64,19.72,19.6,19.6,28200.0,19.64,19.72,19.6,19.6,28200.0
2011-10-25 13:30:00,19.6,19.62,19.5,19.5,52800.0,19.6,19.62,19.5,19.5,52800.0
2011-10-25 14:00:00,19.48,19.51,19.39,19.5,43200.0,19.48,19.51,19.39,19.5,43200.0
2011-10-25 14:30:00,19.5,19.55,19.44,19.55,34800.0,19.5,19.55,19.44,19.55,34800.0
2011-10-25 15:00:00,19.56,19.6,19.47,19.5,50200.0,19.56,19.6,19.47,19.5,50200.0
2011-10-25 15:30:00,19.5,19.6,19.42,19.48,133600.0,19.5,19.6,19.42,19.48,133600.0
2011-10-26 09:30:00,19.66,19.68,19.36,19.43,63600.0,19.66,19.68,19.36,19.43,63600.0
2011-10-26 10:00:00,19.43,19.45,19.18,19.27,44400.0,19.43,19.45,19.18,19.27,44400.0
2011-10-26 10:30:00,19.27,19.31,18.87,18.93,55000.0,19.27,19.31,18.87,18.93,55000.0
2011-10-26 11:00:00,18.92,19.14,18.92,19.1,73600.0,18.92,19.14,18.92,19.1,73600.0
2011-10-26 11:30:00,19.11,19.42,19.1,19.38,53800.0,19.11,19.42,19.1,19.38,53800.0
2011-10-26 12:00:00,19.35,19.44,19.31,19.34,35200.0,19.35,19.44,19.31,19.34,35200.0
2011-10-26 12:30:00,19.35,19.35,19.19,19.19,37600.0,19.35,19.35,19.19,19.19,37600.0
2011-10-26 13:00:00,19.18,19.19,19.04,19.07,80400.0,19.18,19.19,19.04,19.07,80400.0
2011-10-26 13:30:00,19.08,19.33,19.07,19.25,98000.0,19.08,19.33,19.07,19.25,98000.0
2011-10-26 14:00:00,19.27,19.29,19.16,19.2,48000.0,19.27,19.29,19.16,19.2,48000.0
2011-10-26 14:30:00,19.2,19.28,19.18,19.25,117000.0,19.2,19.28,19.18,19.25,117000.0
2011-10-26 15:00:00,19.25,19.28,19.24,19.27,225000.0,19.25,19.28,19.24,19.27,225000.0
2011-10-26 15:30:00,19.29,19.52,19.28,19.29,128400.0,19.29,19.52,19.28,19.29,128400.0
2011-10-27 09:30:00,19.91,20.21,19.9,20.12,120000.0,19.91,20.21,19.9,20.12,120000.0
2011-10-27 10:00:00,20.07,20.18,20.03,20.11,23000.0,20.07,20.18,20.03,20.11,23000.0
2011-10-27 10:30:00,20.14,20.18,20.03,20.15,54800.0,20.14,20.18,20.03,20.15,54800.0
2011-10-27 11:00:00,20.16,20.29,20.12,20.12,39400.0,20.16,20.29,20.12,20.12,39400.0
2011-10-27 11:30:00,20.11,20.45,20.1,20.43,90000.0,20.11,20.45,20.1,20.43,90000.0
2011-10-27 12:00:00,20.48,20.65,20.48,20.65,89000.0,20.48,20.65,20.48,20.65,89000.0
2011-10-27 12:30:00,20.63,20.74,20.57,20.65,44600.0,20.63,20.74,20.57,20.65,44600.0
2011-10-27 13:00:00,20.65,20.88,20.65,20.84,46000.0,20.65,20.88,20.65,20.84,46000.0
2011-10-27 13:30:00,20.84,21.07,20.81,21.0,83800.0,20.84,21.07,20.81,21.0,83800.0
2011-10-27 14:00:00,21.01,21.08,20.75,20.88,66000.0,21.01,21.08,20.75,20.88,66000.0
2011-10-27 14:30:00,20.88,20.91,20.75,20.78,72400.0,20.88,20.91,20.75,20.78,72400.0
2011-10-27 15:00:00,20.78,20.91,20.73,20.86,53000.0,20.78,20.91,20.73,20.86,53000.0
2011-10-27 15:30:00,20.86,20.9,20.52,20.61,150800.0,20.86,20.9,20.52,20.61,150800.0
2011-10-28 09:30:00,20.49,20.75,20.29,20.56,50600.0,20.49,20.75,20.29,20.56,50600.0
2011-10-28 10:00:00,20.61,20.65,20.46,20.52,18200.0,20.61,20.65,20.46,20.52,18200.0
2011-10-28 10:30:00,20.54,20.64,20.36,20.45,22200.0,20.54,20.64,20.36,20.45,22200.0
2011-10-28 11:00:00,20.46,20.57,20.44,20.48,24800.0,20.46,20.57,20.44,20.48,24800.0
2011-10-28 11:30:00,20.48,20.58,20.17,20.18,30400.0,20.48,20.58,20.17,20.18,30400.0
2011-10-28 12:00:00,20.18,20.33,20.18,20.24,21600.0,20.18,20.33,20.18,20.24,21600.0
2011-10-28 12:30:00,20.23,20.32,20.23,20.32,16200.0,20.23,20.32,20.23,20.32,16200.0
2011-10-28 13:00:00,20.33,20.44,20.25,20.43,67400.0,20.33,20.44,20.25,20.43,67400.0
2011-10-28 13:30:00,20.42,20.54,20.37,20.5,69400.0,20.42,20.54,20.37,20.5,69400.0
2011-10-28 14:00:00,20.5,20.53,20.43,20.51,35600.0,20.5,20.53,20.43,20.51,35600.0
2011-10-28 14:30:00,20.5,20.59,20.49,20.52,36800.0,20.5,20.59,20.49,20.52,36800.0
2011-10-28 15:00:00,20.5,20.61,20.5,20.59,57800.0,20.5,20.61,20.5,20.59,57800.0
2011-10-28 15:30:00,20.59,20.69,20.57,20.64,96600.0,20.59,20.69,20.57,20.64,96600.0
2011-10-31 09:30:00,20.46,20.57,20.15,20.3,86200.0,20.46,20.57,20.15,20.3,86200.0
2011-10-31 10:00:00,20.3,20.48,20.2,20.48,40800.0,20.3,20.48,20.2,20.48,40800.0
2011-10-31 10:30:00,20.45,20.59,20.45,20.56,30400.0,20.45,20.59,20.45,20.56,30400.0
2011-10-31 11:00:00,20.55,20.6,20.43,20.51,45400.0,20.55,20.6,20.43,20.51,45400.0
2011-10-31 11:30:00,20.5,20.57,20.49,20.51,26200.0,20.5,20.57,20.49,20.51,26200.0
2011-10-31 12:00:00,20.5,20.52,20.34,20.34,42400.0,20.5,20.52,20.34,20.34,42400.0
2011-10-31 12:30:00,20.33,20.45,20.33,20.42,35000.0,20.33,20.45,20.33,20.42,35000.0
2011-10-31 13:00:00,20.43,20.47,20.41,20.41,35200.0,20.43,20.47,20.41,20.41,35200.0
2011-10-31 13:30:00,20.41,20.53,20.41,20.43,41000.0,20.41,20.53,20.41,20.43,41000.0
2011-10-31 14:00:00,20.43,20.49,20.41,20.42,30400.0,20.43,20.49,20.41,20.42,30400.0
2011-10-31 14:30:00,20.41,20.53,20.4,20.48,70400.0,20.41,20.53,20.4,20.48,70400.0
2011-10-31 15:00:00,20.47,20.47,20.25,20.26,68400.0,20.47,20.47,20.25,20.26,68400.0
2011-10-31 15:30:00,20.27,20.36,20.18,20.18,179800.0,20.27,20.36,20.18,20.18,179800.0
2011-11-01 09:30:00,19.52,20.2,19.0,19.53,62600.0,19.52,20.2,19.0,19.53,62600.0
2011-11-01 10:00:00,19.43,19.8,19.4,19.69,37000.0,19.43,19.8,19.4,19.69,37000.0
2011-11-01 10:30:00,19.66,19.74,19.57,19.6,15000.0,19.66,19.74,19.57,19.6,15000.0
2011-11-01 11:00:00,19.59,19.62,19.39,19.58,31600.0,19.59,19.62,19.39,19.58,31600.0
2011-11-01 11:30:00,19.58,19.6,19.22,19.22,52800.0,19.58,19.6,19.22,19.22,52800.0
2011-11-01 12:00:00,19.21,19.27,19.04,19.06,76800.0,19.21,19.27,19.04,19.06,76800.0
2011-11-01 12:30:00,19.07,19.15,18.96,19.02,57200.0,19.07,19.15,18.96,19.02,57200.0
2011-11-01 13:00:00,18.99,19.14,18.9,19.14,61600.0,18.99,19.14,18.9,19.14,61600.0
2011-11-01 13:30:00,19.17,19.34,19.1,19.17,44400.0,19.17,19.34,19.1,19.17,44400.0
2011-11-01 14:00:00,19.16,19.33,19.1,19.3,30800.0,19.16,19.33,19.1,19.3,30800.0
2011-11-01 14:30:00,19.26,19.32,19.11,19.13,48000.0,19.26,19.32,19.11,19.13,48000.0
2011-11-01 15:00:00,19.14,19.34,19.06,19.29,140000.0,19.14,19.34,19.06,19.29,140000.0
2011-11-01 15:30:00,19.29,19.52,19.25,19.31,217400.0,19.29,19.52,19.25,19.31,217400.0
2011-11-02 09:30:00,20.22,20.49,19.93,20.04,330200.0,20.22,20.49,19.93,20.04,330200.0
2011-11-02 10:00:00,20.05,20.43,20.05,20.25,126000.0,20.05,20.43,20.05,20.25,126000.0
2011-11-02 10:30:00,20.25,20.31,20.15,20.3,82000.0,20.25,20.31,20.15,20.3,82000.0
2011-11-02 11:00:00,20.31,20.45,20.31,20.35,64400.0,20.31,20.45,20.31,20.35,64400.0
2011-11-02 11:30:00,20.38,20.56,20.37,20.55,153800.0,20.38,20.56,20.37,20.55,153800.0
2011-11-02 12:00:00,20.55,20.95,20.54,20.67,201800.0,20.55,20.95,20.54,20.67,201800.0
2011-11-02 12:30:00,20.69,20.85,20.39,20.53,143600.0,20.69,20.85,20.39,20.53,143600.0
2011-11-02 13:00:00,20.53,20.56,20.25,20.4,148800.0,20.53,20.56,20.25,20.4,148800.0
2011-11-02 13:30:00,20.4,20.5,20.3,20.32,141800.0,20.4,20.5,20.3,20.32,141800.0
2011-11-02 14:00:00,20.31,20.4,20.25,20.39,95200.0,20.31,20.4,20.25,20.39,95200.0
2011-11-02 14:30:00,20.36,20.6,20.35,20.52,148600.0,20.36,20.6,20.35,20.52,148600.0
2011-11-02 15:00:00,20.52,20.66,20.52,20.58,203800.0,20.52,20.66,20.52,20.58,203800.0
2011-11-02 15:30:00,20.58,20.67,20.48,20.61,328800.0,20.58,20.67,20.48,20.61,328800.0
2011-11-03 09:30:00,20.8,20.95,20.61,20.72,104800.0,20.8,20.95,20.61,20.72,104800.0
2011-11-03 10:00:00,20.73,21.0,20.65,20.98,178000.0,20.73,21.0,20.65,20.98,178000.0
2011-11-03 10:30:00,20.99,21.36,20.99,21.3,209000.0,20.99,21.36,20.99,21.3,209000.0
2011-11-03 11:00:00,21.3,21.55,21.2,21.54,98600.0,21.3,21.55,21.2,21.54,98600.0
2011-11-03 11:30:00,21.54,21.68,21.43,21.43,90800.0,21.54,21.68,21.43,21.43,90800.0
2011-11-03 12:00:00,21.4,21.54,21.36,21.51,50600.0,21.4,21.54,21.36,21.51,50600.0
2011-11-03 12:30:00,21.52,21.52,21.35,21.47,79800.0,21.52,21.52,21.35,21.47,79800.0
2011-11-03 13:00:00,21.48,21.77,21.47,21.74,123400.0,21.48,21.77,21.47,21.74,123400.0
2011-11-03 13:30:00,21.73,21.75,21.58,21.58,105000.0,21.73,21.75,21.58,21.58,105000.0
2011-11-03 14:00:00,21.59,21.83,21.59,21.64,84400.0,21.59,21.83,21.59,21.64,84400.0
2011-11-03 14:30:00,21.64,21.71,21.55,21.61,75600.0,21.64,21.71,21.55,21.61,75600.0
2011-11-03 15:00:00,21.61,21.71,21.61,21.7,129400.0,21.61,21.71,21.61,21.7,129400.0
2011-11-03 15:30:00,21.7,21.75,21.65,21.73,261000.0,21.7,21.75,21.65,21.73,261000.0
2011-11-04 09:30:00,21.28,21.34,21.03,21.05,133000.0,21.28,21.34,21.03,21.05,133000.0
2011-11-04 10:00:00,21.04,21.11,20.92,20.92,160400.0,21.04,21.11,20.92,20.92,160400.0
2011-11-04 10:30:00,20.91,21.02,20.81,20.97,178800.0,20.91,21.02,20.81,20.97,178800.0
2011-11-04 11:00:00,20.98,21.06,20.93,20.99,112800.0,20.98,21.06,20.93,20.99,112800.0
2011-11-04 11:30:00,20.99,21.04,20.87,21.04,76800.0,20.99,21.04,20.87,21.04,76800.0
2011-11-04 12:00:00,21.04,21.18,21.03,21.1,42000.0,21.04,21.18,21.03,21.1,42000.0
2011-11-04 12:30:00,21.09,21.1,20.91,20.97,40000.0,21.09,21.1,20.91,20.97,40000.0
2011-11-04 13:00:00,20.97,21.15,20.97,21.07,63400.0,20.97,21.15,20.97,21.07,63400.0
2011-11-04 13:30:00,21.07,21.2,21.04,21.11,41400.0,21.07,21.2,21.04,21.11,41400.0
2011-11-04 14:00:00,21.1,21.11,21.04,21.06,75200.0,21.1,21.11,21.04,21.06,75200.0
2011-11-04 14:30:00,21.07,21.09,21.01,21.07,113600.0,21.07,21.09,21.01,21.07,113600.0
2011-11-04 15:00:00,21.07,21.07,20.91,21.02,165000.0,21.07,21.07,20.91,21.02,165000.0
2011-11-04 15:30:00,21.01,21.15,21.0,21.11,99800.0,21.01,21.15,21.0,21.11,99800.0
2011-11-07 09:30:00,21.05,21.18,21.0,21.06,41000.0,21.05,21.18,21.0,21.06,41000.0
2011-11-07 10:00:00,21.05,21.07,20.86,20.88,60200.0,21.05,21.07,20.86,20.88,60200.0
2011-11-07 10:30:00,20.9,20.93,20.66,20.91,143200.0,20.9,20.93,20.66,20.91,143200.0
2011-11-07 11:00:00,20.9,21.03,20.89,20.93,44400.0,20.9,21.03,20.89,20.93,44400.0
2011-11-07 11:30:00,20.93,21.04,20.92,20.99,33800.0,20.93,21.04,20.92,20.99,33800.0
2011-11-07 12:00:00,20.99,21.02,20.76,20.82,155200.0,20.99,21.02,20.76,20.82,155200.0
2011-11-07 12:30:00,20.81,20.84,20.73,20.75,136000.0,20.81,20.84,20.73,20.75,136000.0
2011-11-07 13:00:00,20.75,20.91,20.74,20.82,35800.0,20.75,20.91,20.74,20.82,35800.0
2011-11-07 13:30:00,20.81,20.93,20.75,20.91,39200.0,20.81,20.93,20.75,20.91,39200.0
2011-11-07 14:00:00,20.92,21.05,20.86,21.01,66000.0,20.92,21.05,20.86,21.01,66000.0
2011-11-07 14:30:00,21.02,21.12,20.95,21.09,97000.0,21.02,21.12,20.95,21.09,97000.0
2011-11-07 15:00:00,21.08,21.13,20.96,20.96,95400.0,21.08,21.13,20.96,20.96,95400.0
2011-11-07 15:30:00,20.97,21.01,20.9,21.0,223200.0,20.97,21.01,20.9,21.0,223200.0
2011-11-08 09:30:00,21.36,21.64,21.32,21.45,145400.0,21.36,21.64,21.32,21.45,145400.0
2011-11-08 10:00:00,21.45,21.54,21.21,21.22,57800.0,21.45,21.54,21.21,21.22,57800.0
2011-11-08 10:30:00,21.21,21.29,21.03,21.07,51800.0,21.21,21.29,21.03,21.07,51800.0
2011-11-08 11:00:00,21.06,21.14,20.89,20.92,64000.0,21.06,21.14,20.89,20.92,64000.0
2011-11-08 11:30:00,20.91,21.0,20.89,20.99,34400.0,20.91,21.0,20.89,20.99,34400.0
2011-11-08 12:00:00,20.96,21.15,20.9,21.09,56400.0,20.96,21.15,20.9,21.09,56400.0
2011-11-08 12:30:00,21.09,21.18,21.07,21.11,45400.0,21.09,21.18,21.07,21.11,45400.0
2011-11-08 13:00:00,21.1,21.21,21.09,21.2,26400.0,21.1,21.21,21.09,21.2,26400.0
2011-11-08 13:30:00,21.22,21.43,21.18,21.4,39600.0,21.22,21.43,21.18,21.4,39600.0
2011-11-08 14:00:00,21.42,21.45,21.29,21.43,86000.0,21.42,21.45,21.29,21.43,86000.0
2011-11-08 14:30:00,21.46,21.5,21.38,21.48,78800.0,21.46,21.5,21.38,21.48,78800.0
2011-11-08 15:00:00,21.45,21.55,21.42,21.52,63800.0,21.45,21.55,21.42,21.52,63800.0
2011-11-08 15:30:00,21.52,21.6,21.46,21.52,173600.0,21.52,21.6,21.46,21.52,173600.0
2011-11-09 09:30:00,20.88,21.12,20.61,20.85,95400.0,20.88,21.12,20.61,20.85,95400.0
2011-11-09 10:00:00,20.85,20.94,20.83,20.88,58600.0,20.85,20.94,20.83,20.88,58600.0
2011-11-09 10:30:00,20.88,20.9,20.73,20.86,61800.0,20.88,20.9,20.73,20.86,61800.0
2011-11-09 11:00:00,20.84,20.97,20.8,20.93,20800.0,20.84,20.97,20.8,20.93,20800.0
2011-11-09 11:30:00,20.94,20.99,20.88,20.88,33200.0,20.94,20.99,20.88,20.88,33200.0
2011-11-09 12:00:00,20.92,20.93,20.76,20.78,43000.0,20.92,20.93,20.76,20.78,43000.0
2011-11-09 12:30:00,20.79,20.86,20.78,20.86,33200.0,20.79,20.86,20.78,20.86,33200.0
2011-11-09 13:00:00,20.88,20.89,20.79,20.83,55800.0,20.88,20.89,20.79,20.83,55800.0
2011-11-09 13:30:00,20.83,20.84,20.74,20.77,108800.0,20.83,20.84,20.74,20.77,108800.0
2011-11-09 14:00:00,20.76,20.77,20.68,20.71,108800.0,20.76,20.77,20.68,20.71,108800.0
2011-11-09 14:30:00,20.71,20.79,20.7,20.71,59200.0,20.71,20.79,20.7,20.71,59200.0
2011-11-09 15:00:00,20.7,20.82,20.7,20.76,73200.0,20.7,20.82,20.7,20.76,73200.0
2011-11-09 15:30:00,20.76,20.79,20.64,20.68,171800.0,20.76,20.79,20.64,20.68,171800.0
2011-11-10 09:30:00,21.02,21.16,20.86,20.86,84800.0,21.02,21.16,20.86,20.86,84800.0
2011-11-10 10:00:00,20.88,21.05,20.77,20.83,37400.0,20.88,21.05,20.77,20.83,37400.0
2011-11-10 10:30:00,20.8,20.81,20.68,20.75,17800.0,20.8,20.81,20.68,20.75,17800.0
2011-11-10 11:00:00,20.75,20.92,20.74,20.82,24200.0,20.75,20.92,20.74,20.82,24200.0
2011-11-10 11:30:00,20.8,21.02,20.79,20.94,50200.0,20.8,21.02,20.79,20.94,50200.0
2011-11-10 12:00:00,20.93,20.93,20.81,20.81,19600.0,20.93,20.93,20.81,20.81,19600.0
2011-11-10 12:30:00,20.79,20.81,20.7,20.8,18400.0,20.79,20.81,20.7,20.8,18400.0
2011-11-10 13:00:00,20.8,20.91,20.75,20.77,41000.0,20.8,20.91,20.75,20.77,41000.0
2011-11-10 13:30:00,20.77,20.84,20.67,20.73,37600.0,20.77,20.84,20.67,20.73,37600.0
2011-11-10 14:00:00,20.74,20.82,20.68,20.7,85200.0,20.74,20.82,20.68,20.7,85200.0
2011-11-10 14:30:00,20.71,20.79,20.68,20.73,83200.0,20.71,20.79,20.68,20.73,83200.0
2011-11-10 15:00:00,20.74,20.86,20.67,20.82,72000.0,20.74,20.86,20.67,20.82,72000.0
2011-11-10 15:30:00,20.81,20.88,20.74,20.79,134000.0,20.81,20.88,20.74,20.79,134000.0
2011-11-11 09:30:00,21.13,21.34,21.01,21.24,72000.0,21.13,21.34,21.01,21.24,72000.0
2011-11-11 10:00:00,21.26,21.39,21.25,21.34,31600.0,21.26,21.39,21.25,21.34,31600.0
2011-11-11 10:30:00,21.36,21.65,21.34,21.61,70000.0,21.36,21.65,21.34,21.61,70000.0
2011-11-11 11:00:00,21.6,21.64,21.47,21.5,43000.0,21.6,21.64,21.47,21.5,43000.0
2011-11-11 11:30:00,21.51,21.54,21.3,21.31,48200.0,21.51,21.54,21.3,21.31,48200.0
2011-11-11 12:00:00,21.31,21.33,21.2,21.21,44000.0,21.31,21.33,21.2,21.21,44000.0
2011-11-11 12:30:00,21.21,21.3,21.21,21.3,35400.0,21.21,21.3,21.21,21.3,35400.0
2011-11-11 13:00:00,21.29,21.36,21.29,21.32,53800.0,21.29,21.36,21.29,21.32,53800.0
2011-11-11 13:30:00,21.29,21.33,21.22,21.22,45400.0,21.29,21.33,21.22,21.22,45400.0
2011-11-11 14:00:00,21.23,21.3,21.21,21.3,47800.0,21.23,21.3,21.21,21.3,47800.0
2011-11-11 14:30:00,21.29,21.34,21.23,21.24,51200.0,21.29,21.34,21.23,21.24,51200.0
2011-11-11 15:00:00,21.23,21.27,21.18,21.25,40000.0,21.23,21.27,21.18,21.25,40000.0
2011-11-11 15:30:00,21.25,21.26,21.2,21.22,107400.0,21.25,21.26,21.2,21.22,107400.0
2011-11-14 09:30:00,21.01,21.28,20.95,21.22,39400.0,21.01,21.28,20.95,21.22,39400.0
2011-11-14 10:00:00,21.22,21.38,21.21,21.28,22000.0,21.22,21.38,21.21,21.28,22000.0
2011-11-14 10:30:00,21.25,21.25,21.11,21.11,28400.0,21.25,21.25,21.11,21.11,28400.0
2011-11-14 11:00:00,21.11,21.24,21.08,21.2,37200.0,21.11,21.24,21.08,21.2,37200.0
2011-11-14 11:30:00,21.2,21.25,21.07,21.08,25600.0,21.2,21.25,21.07,21.08,25600.0
2011-11-14 12:00:00,21.09,21.14,21.0,21.0,33000.0,21.09,21.14,21.0,21.0,33000.0
2011-11-14 12:30:00,21.02,21.09,20.98,21.09,28800.0,21.02,21.09,20.98,21.09,28800.0
2011-11-14 13:00:00,21.07,21.08,21.03,21.07,7000.0,21.07,21.08,21.03,21.07,7000.0
2011-11-14 13:30:00,21.08,21.2,21.06,21.18,37200.0,21.08,21.2,21.06,21.18,37200.0
2011-11-14 14:00:00,21.18,21.2,21.12,21.16,42000.0,21.18,21.2,21.12,21.16,42000.0
2011-11-14 14:30:00,21.17,21.18,21.07,21.09,47800.0,21.17,21.18,21.07,21.09,47800.0
2011-11-14 15:00:00,21.09,21.16,21.08,21.14,50000.0,21.09,21.16,21.08,21.14,50000.0
2011-11-14 15:30:00,21.14,21.24,21.12,21.21,99200.0,21.14,21.24,21.12,21.21,99200.0
2011-11-15 09:30:00,21.11,21.41,20.85,21.3,32400.0,21.11,21.41,20.85,21.3,32400.0
2011-11-15 10:00:00,21.24,21.24,21.11,21.17,17000.0,21.24,21.24,21.11,21.17,17000.0
2011-11-15 10:30:00,21.17,21.23,21.1,21.13,17200.0,21.17,21.23,21.1,21.13,17200.0
2011-11-15 11:00:00,21.13,21.2,21.07,21.09,18600.0,21.13,21.2,21.07,21.09,18600.0
2011-11-15 11:30:00,21.08,21.18,21.0,21.18,15600.0,21.08,21.18,21.0,21.18,15600.0
2011-11-15 12:00:00,21.2,21.39,21.15,21.39,97400.0,21.2,21.39,21.15,21.39,97400.0
2011-11-15 12:30:00,21.41,21.51,21.38,21.49,26000.0,21.41,21.51,21.38,21.49,26000.0
2011-11-15 13:00:00,21.5,21.55,21.45,21.48,31800.0,21.5,21.55,21.45,21.48,31800.0
2011-11-15 13:30:00,21.49,21.62,21.49,21.61,23800.0,21.49,21.62,21.49,21.61,23800.0
2011-11-15 14:00:00,21.61,21.61,21.52,21.55,31000.0,21.61,21.61,21.52,21.55,31000.0
2011-11-15 14:30:00,21.58,21.6,21.54,21.57,19600.0,21.58,21.6,21.54,21.57,19600.0
2011-11-15 15:00:00,21.59,21.65,21.57,21.65,54400.0,21.59,21.65,21.57,21.65,54400.0
2011-11-15 15:30:00,21.61,21.69,21.5,21.52,177400.0,21.61,21.69,21.5,21.52,177400.0
2011-11-16 09:30:00,21.24,21.47,21.18,21.34,64400.0,21.24,21.47,21.18,21.34,64400.0
2011-11-16 10:00:00,21.36,21.4,21.21,21.28,26400.0,21.36,21.4,21.21,21.28,26400.0
2011-11-16 10:30:00,21.25,21.4,21.25,21.4,23000.0,21.25,21.4,21.25,21.4,23000.0
2011-11-16 11:00:00,21.39,21.63,21.39,21.6,14800.0,21.39,21.63,21.39,21.6,14800.0
2011-11-16 11:30:00,21.57,21.59,21.39,21.4,24600.0,21.57,21.59,21.39,21.4,24600.0
2011-11-16 12:00:00,21.4,21.41,21.35,21.4,20400.0,21.4,21.41,21.35,21.4,20400.0
2011-11-16 12:30:00,21.4,21.52,21.4,21.47,30600.0,21.4,21.52,21.4,21.47,30600.0
2011-11-16 13:00:00,21.49,21.61,21.48,21.61,274200.0,21.49,21.61,21.48,21.61,274200.0
2011-11-16 13:30:00,21.61,21.8,21.6,21.74,128800.0,21.61,21.8,21.6,21.74,128800.0
2011-11-16 14:00:00,21.74,21.74,21.63,21.68,32400.0,21.74,21.74,21.63,21.68,32400.0
2011-11-16 14:30:00,21.68,21.79,21.66,21.66,54000.0,21.68,21.79,21.66,21.66,54000.0
2011-11-16 15:00:00,21.68,21.74,21.5,21.53,92600.0,21.68,21.74,21.5,21.53,92600.0
2011-11-16 15:30:00,21.53,21.63,21.49,21.53,451000.0,21.53,21.63,21.49,21.53,451000.0
2011-11-17 09:30:00,21.56,21.69,21.41,21.64,145400.0,21.56,21.69,21.41,21.64,145400.0
2011-11-17 10:00:00,21.57,21.67,21.52,21.67,145000.0,21.57,21.67,21.52,21.67,145000.0
2011-11-17 10:30:00,21.66,21.77,21.57,21.75,80800.0,21.66,21.77,21.57,21.75,80800.0
2011-11-17 11:00:00,21.74,21.8,21.59,21.65,239200.0,21.74,21.8,21.59,21.65,239200.0
2011-11-17 11:30:00,21.66,21.73,21.6,21.72,164400.0,21.66,21.73,21.6,21.72,164400.0
2011-11-17 12:00:00,21.73,21.73,21.6,21.66,55600.0,21.73,21.73,21.6,21.66,55600.0
2011-11-17 12:30:00,21.6,21.61,21.28,21.6,227800.0,21.6,21.61,21.28,21.6,227800.0
2011-11-17 13:00:00,21.6,21.65,21.56,21.6,116000.0,21.6,21.65,21.56,21.6,116000.0
2011-11-17 13:30:00,21.6,21.7,21.43,21.5,291800.0,21.6,21.7,21.43,21.5,291800.0
2011-11-17 14:00:00,21.49,21.5,21.25,21.29,212000.0,21.49,21.5,21.25,21.29,212000.0
2011-11-17 14:30:00,21.3,21.51,21.29,21.49,134400.0,21.3,21.51,21.29,21.49,134400.0
2011-11-17 15:00:00,21.49,21.56,21.48,21.5,199000.0,21.49,21.56,21.48,21.5,199000.0
2011-11-17 15:30:00,21.49,21.6,21.45,21.5,393000.0,21.49,21.6,21.45,21.5,393000.0
2011-11-18 09:30:00,21.62,21.62,21.21,21.35,65600.0,21.62,21.62,21.21,21.35,65600.0
2011-11-18 10:00:00,21.34,21.35,21.08,21.13,144600.0,21.34,21.35,21.08,21.13,144600.0
2011-11-18 10:30:00,21.13,21.28,21.06,21.28,148800.0,21.13,21.28,21.06,21.28,148800.0
2011-11-18 11:00:00,21.28,21.36,21.27,21.34,47400.0,21.28,21.36,21.27,21.34,47400.0
2011-11-18 11:30:00,21.34,21.35,21.26,21.27,61600.0,21.34,21.35,21.26,21.27,61600.0
2011-11-18 12:00:00,21.23,21.23,21.14,21.22,38200.0,21.23,21.23,21.14,21.22,38200.0
2011-11-18 12:30:00,21.22,21.31,21.21,21.25,63000.0,21.22,21.31,21.21,21.25,63000.0
2011-11-18 13:00:00,21.24,21.3,21.21,21.24,35400.0,21.24,21.3,21.21,21.24,35400.0
2011-11-18 13:30:00,21.24,21.34,21.22,21.23,39800.0,21.24,21.34,21.22,21.23,39800.0
2011-11-18 14:00:00,21.23,21.4,21.22,21.29,38600.0,21.23,21.4,21.22,21.29,38600.0
2011-11-18 14:30:00,21.3,21.38,21.22,21.24,48800.0,21.3,21.38,21.22,21.24,48800.0
2011-11-18 15:00:00,21.24,21.27,21.22,21.23,69800.0,21.24,21.27,21.22,21.23,69800.0
2011-11-18 15:30:00,21.23,21.31,21.22,21.3,195800.0,21.23,21.31,21.22,21.3,195800.0
2011-11-21 09:30:00,20.84,20.89,20.53,20.58,86600.0,20.84,20.89,20.53,20.58,86600.0
2011-11-21 10:00:00,20.59,20.66,20.5,20.6,51000.0,20.59,20.66,20.5,20.6,51000.0
2011-11-21 10:30:00,20.6,20.64,20.53,20.56,107000.0,20.6,20.64,20.53,20.56,107000.0
2011-11-21 11:00:00,20.56,20.68,20.5,20.68,63600.0,20.56,20.68,20.5,20.68,63600.0
2011-11-21 11:30:00,20.67,20.68,20.43,20.59,44600.0,20.67,20.68,20.43,20.59,44600.0
2011-11-21 12:00:00,20.61,20.62,20.5,20.5,33800.0,20.61,20.62,20.5,20.5,33800.0
2011-11-21 12:30:00,20.49,20.57,20.47,20.56,16800.0,20.49,20.57,20.47,20.56,16800.0
2011-11-21 13:00:00,20.56,20.7,20.56,20.65,33200.0,20.56,20.7,20.56,20.65,33200.0
2011-11-21 13:30:00,20.62,20.62,20.49,20.49,26600.0,20.62,20.62,20.49,20.49,26600.0
2011-11-21 14:00:00,20.48,20.68,20.46,20.6,34600.0,20.48,20.68,20.46,20.6,34600.0
2011-11-21 14:30:00,20.6,20.68,20.57,20.6,57000.0,20.6,20.68,20.57,20.6,57000.0
2011-11-21 15:00:00,20.57,20.77,20.5,20.73,72600.0,20.57,20.77,20.5,20.73,72600.0
2011-11-21 15:30:00,20.72,20.77,20.59,20.59,162600.0,20.72,20.77,20.59,20.59,162600.0
2011-11-22 09:30:00,20.51,20.53,20.43,20.43,41600.0,20.51,20.53,20.43,20.43,41600.0
2011-11-22 10:00:00,20.48,20.48,20.3,20.35,160400.0,20.48,20.48,20.3,20.35,160400.0
2011-11-22 10:30:00,20.37,20.37,20.01,20.03,78200.0,20.37,20.37,20.01,20.03,78200.0
2011-11-22 11:00:00,20.04,20.1,19.98,20.07,49000.0,20.04,20.1,19.98,20.07,49000.0
2011-11-22 11:30:00,20.05,20.05,19.95,19.99,33800.0,20.05,20.05,19.95,19.99,33800.0
2011-11-22 12:00:00,20.02,20.21,20.01,20.06,23800.0,20.02,20.21,20.01,20.06,23800.0
2011-11-22 12:30:00,20.07,20.22,20.06,20.22,32000.0,20.07,20.22,20.06,20.22,32000.0
2011-11-22 13:00:00,20.23,20.4,20.21,20.38,187800.0,20.23,20.4,20.21,20.38,187800.0
2011-11-22 13:30:00,20.38,20.43,20.28,20.28,54600.0,20.38,20.43,20.28,20.28,54600.0
2011-11-22 14:00:00,20.29,20.34,20.26,20.3,16000.0,20.29,20.34,20.26,20.3,16000.0
2011-11-22 14:30:00,20.3,20.3,20.17,20.17,66800.0,20.3,20.3,20.17,20.17,66800.0
2011-11-22 15:00:00,20.18,20.25,20.18,20.2,96400.0,20.18,20.25,20.18,20.2,96400.0
2011-11-22 15:30:00,20.2,20.27,20.17,20.22,122400.0,20.2,20.27,20.17,20.22,122400.0
2011-11-23 09:30:00,20.11,20.34,19.93,20.07,84200.0,20.11,20.34,19.93,20.07,84200.0
2011-11-23 10:00:00,20.06,20.07,19.81,19.83,40800.0,20.06,20.07,19.81,19.83,40800.0
2011-11-23 10:30:00,19.85,19.92,19.8,19.89,20800.0,19.85,19.92,19.8,19.89,20800.0
2011-11-23 11:00:00,19.9,19.9,19.78,19.84,37800.0,19.9,19.9,19.78,19.84,37800.0
2011-11-23 11:30:00,19.81,19.88,19.78,19.83,21000.0,19.81,19.88,19.78,19.83,21000.0
2011-11-23 12:00:00,19.85,19.88,19.74,19.76,44400.0,19.85,19.88,19.74,19.76,44400.0
2011-11-23 12:30:00,19.75,19.79,19.73,19.75,71000.0,19.75,19.79,19.73,19.75,71000.0
2011-11-23 13:00:00,19.75,19.8,19.7,19.78,79600.0,19.75,19.8,19.7,19.78,79600.0
2011-11-23 13:30:00,19.78,19.79,19.65,19.68,33800.0,19.78,19.79,19.65,19.68,33800.0
2011-11-23 14:00:00,19.65,19.67,19.49,19.53,73200.0,19.65,19.67,19.49,19.53,73200.0
2011-11-23 14:30:00,19.53,19.61,19.52,19.57,65200.0,19.53,19.61,19.52,19.57,65200.0
2011-11-23 15:00:00,19.55,19.68,19.52,19.61,61200.0,19.55,19.68,19.52,19.61,61200.0
2011-11-23 15:30:00,19.63,19.73,19.45,19.48,211200.0,19.63,19.73,19.45,19.48,211200.0
2011-11-25 09:30:00,19.42,19.55,19.25,19.36,76200.0,19.42,19.55,19.25,19.36,76200.0
2011-11-25 10:00:00,19.36,19.56,19.36,19.5,67200.0,19.36,19.56,19.36,19.5,67200.0
2011-11-25 10:30:00,19.5,19.53,19.45,19.45,101000.0,19.5,19.53,19.45,19.45,101000.0
2011-11-25 11:00:00,19.47,19.5,19.34,19.35,50200.0,19.47,19.5,19.34,19.35,50200.0
2011-11-25 11:30:00,19.34,19.37,19.17,19.21,59400.0,19.34,19.37,19.17,19.21,59400.0
2011-11-25 12:00:00,19.21,19.28,19.18,19.25,53000.0,19.21,19.28,19.18,19.25,53000.0
2011-11-25 12:30:00,19.25,19.31,19.18,19.21,132000.0,19.25,19.31,19.18,19.21,132000.0
2011-11-28 09:30:00,19.84,20.01,19.73,19.86,115200.0,19.84,20.01,19.73,19.86,115200.0
2011-11-28 10:00:00,19.86,20.04,19.86,19.99,53200.0,19.86,20.04,19.86,19.99,53200.0
2011-11-28 10:30:00,19.99,20.07,19.99,20.05,72800.0,19.99,20.07,19.99,20.05,72800.0
2011-11-28 11:00:00,20.04,20.12,20.04,20.09,20000.0,20.04,20.12,20.04,20.09,20000.0
2011-11-28 11:30:00,20.08,20.11,19.94,19.95,29800.0,20.08,20.11,19.94,19.95,29800.0
2011-11-28 12:00:00,19.96,20.06,19.95,19.95,27200.0,19.96,20.06,19.95,19.95,27200.0
2011-11-28 12:30:00,19.93,19.96,19.83,19.83,18200.0,19.93,19.96,19.83,19.83,18200.0
2011-11-28 13:00:00,19.83,19.94,19.78,19.94,11200.0,19.83,19.94,19.78,19.94,11200.0
2011-11-28 13:30:00,19.97,19.98,19.85,19.85,22600.0,19.97,19.98,19.85,19.85,22600.0
2011-11-28 14:00:00,19.84,19.97,19.82,19.93,18400.0,19.84,19.97,19.82,19.93,18400.0
2011-11-28 14:30:00,19.95,19.96,19.86,19.91,32000.0,19.95,19.96,19.86,19.91,32000.0
2011-11-28 15:00:00,19.9,19.92,19.72,19.83,39200.0,19.9,19.92,19.72,19.83,39200.0
2011-11-28 15:30:00,19.84,20.02,19.82,20.0,200200.0,19.84,20.02,19.82,20.0,200200.0
2011-11-29 09:30:00,20.06,20.31,19.97,20.08,22400.0,20.06,20.31,19.97,20.08,22400.0
2011-11-29 10:00:00,20.08,20.31,19.98,20.28,27800.0,20.08,20.31,19.98,20.28,27800.0
2011-11-29 10:30:00,20.28,20.29,20.15,20.15,27600.0,20.28,20.29,20.15,20.15,27600.0
2011-11-29 11:00:00,20.16,20.17,20.08,20.11,26400.0,20.16,20.17,20.08,20.11,26400.0
2011-11-29 11:30:00,20.14,20.17,20.0,20.02,17000.0,20.14,20.17,20.0,20.02,17000.0
2011-11-29 12:00:00,20.05,20.15,20.05,20.13,13800.0,20.05,20.15,20.05,20.13,13800.0
2011-11-29 12:30:00,20.13,20.13,20.0,20.07,18000.0,20.13,20.13,20.0,20.07,18000.0
2011-11-29 13:00:00,20.04,20.05,19.92,20.0,14000.0,20.04,20.05,19.92,20.0,14000.0
2011-11-29 13:30:00,20.0,20.02,19.92,19.93,34000.0,20.0,20.02,19.92,19.93,34000.0
2011-11-29 14:00:00,19.91,20.01,19.89,20.01,25600.0,19.91,20.01,19.89,20.01,25600.0
2011-11-29 14:30:00,20.02,20.09,20.0,20.0,81000.0,20.02,20.09,20.0,20.0,81000.0
2011-11-29 15:00:00,20.03,20.11,19.97,20.05,73200.0,20.03,20.11,19.97,20.05,73200.0
2011-11-29 15:30:00,20.07,20.13,20.03,20.06,93400.0,20.07,20.13,20.03,20.06,93400.0
2011-11-30 09:30:00,20.83,21.16,20.81,21.09,45200.0,20.83,21.16,20.81,21.09,45200.0
2011-11-30 10:00:00,21.15,21.21,21.07,21.18,72400.0,21.15,21.21,21.07,21.18,72400.0
2011-11-30 10:30:00,21.18,21.24,21.18,21.18,59200.0,21.18,21.24,21.18,21.18,59200.0
2011-11-30 11:00:00,21.18,21.21,21.15,21.16,31400.0,21.18,21.21,21.15,21.16,31400.0
2011-11-30 11:30:00,21.16,21.18,21.09,21.09,26800.0,21.16,21.18,21.09,21.09,26800.0
2011-11-30 12:00:00,21.11,21.14,21.07,21.14,44200.0,21.11,21.14,21.07,21.14,44200.0
2011-11-30 12:30:00,21.14,21.16,21.12,21.15,27000.0,21.14,21.16,21.12,21.15,27000.0
2011-11-30 13:00:00,21.14,21.18,21.14,21.15,41000.0,21.14,21.18,21.14,21.15,41000.0
2011-11-30 13:30:00,21.14,21.16,21.14,21.15,55600.0,21.14,21.16,21.14,21.15,55600.0
2011-11-30 14:00:00,21.15,21.22,21.14,21.2,44400.0,21.15,21.22,21.14,21.2,44400.0
2011-11-30 14:30:00,21.19,21.22,21.16,21.18,44400.0,21.19,21.22,21.16,21.18,44400.0
2011-11-30 15:00:00,21.2,21.27,21.16,21.23,72400.0,21.2,21.27,21.16,21.23,72400.0
2011-11-30 15:30:00,21.23,21.55,21.21,21.54,296800.0,21.23,21.55,21.21,21.54,296800.0
2011-12-01 09:30:00,21.5,21.7,21.29,21.58,137800.0,21.5,21.7,21.29,21.58,137800.0
2011-12-01 10:00:00,21.62,21.67,21.52,21.55,38600.0,21.62,21.67,21.52,21.55,38600.0
2011-12-01 10:30:00,21.55,21.61,21.43,21.58,82200.0,21.55,21.61,21.43,21.58,82200.0
2011-12-01 11:00:00,21.58,21.62,21.47,21.48,100800.0,21.58,21.62,21.47,21.48,100800.0
2011-12-01 11:30:00,21.48,21.5,21.43,21.45,101600.0,21.48,21.5,21.43,21.45,101600.0
2011-12-01 12:00:00,21.45,21.52,21.38,21.51,23800.0,21.45,21.52,21.38,21.51,23800.0
2011-12-01 12:30:00,21.52,21.55,21.34,21.36,52600.0,21.52,21.55,21.34,21.36,52600.0
2011-12-01 13:00:00,21.37,21.46,21.36,21.45,22000.0,21.37,21.46,21.36,21.45,22000.0
2011-12-01 13:30:00,21.43,21.5,21.39,21.5,34000.0,21.43,21.5,21.39,21.5,34000.0
2011-12-01 14:00:00,21.5,21.51,21.37,21.47,126000.0,21.5,21.51,21.37,21.47,126000.0
2011-12-01 14:30:00,21.46,21.54,21.4,21.47,59200.0,21.46,21.54,21.4,21.47,59200.0
2011-12-01 15:00:00,21.46,21.5,21.43,21.48,69400.0,21.46,21.5,21.43,21.48,69400.0
2011-12-01 15:30:00,21.48,21.48,21.35,21.39,181200.0,21.48,21.48,21.35,21.39,181200.0
2011-12-02 09:30:00,21.68,21.73,21.45,21.68,45400.0,21.68,21.73,21.45,21.68,45400.0
2011-12-02 10:00:00,21.7,22.0,21.7,21.98,80200.0,21.7,22.0,21.7,21.98,80200.0
2011-12-02 10:30:00,21.98,22.09,21.97,22.05,95600.0,21.98,22.09,21.97,22.05,95600.0
2011-12-02 11:00:00,22.02,22.08,21.98,22.0,125800.0,22.02,22.08,21.98,22.0,125800.0
2011-12-02 11:30:00,22.0,22.03,21.93,21.98,135000.0,22.0,22.03,21.93,21.98,135000.0
2011-12-02 12:00:00,21.99,22.03,21.95,22.0,207200.0,21.99,22.03,21.95,22.0,207200.0
2011-12-02 12:30:00,22.0,22.08,22.0,22.0,57200.0,22.0,22.08,22.0,22.0,57200.0
2011-12-02 13:00:00,22.0,22.03,21.93,22.0,62200.0,22.0,22.03,21.93,22.0,62200.0
2011-12-02 13:30:00,22.0,22.03,21.96,22.0,55600.0,22.0,22.03,21.96,22.0,55600.0
2011-12-02 14:00:00,22.0,22.01,21.9,21.96,59400.0,22.0,22.01,21.9,21.96,59400.0
2011-12-02 14:30:00,21.96,21.97,21.9,21.92,47800.0,21.96,21.97,21.9,21.92,47800.0
2011-12-02 15:00:00,21.91,21.93,21.8,21.81,55400.0,21.91,21.93,21.8,21.81,55400.0
2011-12-02 15:30:00,21.81,21.87,21.68,21.74,173200.0,21.81,21.87,21.68,21.74,173200.0
2011-12-05 09:30:00,22.11,22.21,21.95,22.12,57200.0,22.11,22.21,21.95,22.12,57200.0
2011-12-05 10:00:00,22.08,22.3,21.84,22.25,46000.0,22.08,22.3,21.84,22.25,46000.0
2011-12-05 10:30:00,22.25,22.33,22.24,22.31,38200.0,22.25,22.33,22.24,22.31,38200.0
2011-12-05 11:00:00,22.3,22.43,22.29,22.43,67800.0,22.3,22.43,22.29,22.43,67800.0
2011-12-05 11:30:00,22.43,22.49,22.4,22.46,64400.0,22.43,22.49,22.4,22.46,64400.0
2011-12-05 12:00:00,22.46,22.5,22.44,22.45,89000.0,22.46,22.5,22.44,22.45,89000.0
2011-12-05 12:30:00,22.46,22.48,22.45,22.47,35800.0,22.46,22.48,22.45,22.47,35800.0
2011-12-05 13:00:00,22.47,22.47,22.41,22.44,51000.0,22.47,22.47,22.41,22.44,51000.0
2011-12-05 13:30:00,22.43,22.49,22.35,22.44,89000.0,22.43,22.49,22.35,22.44,89000.0
2011-12-05 14:00:00,22.42,22.45,22.2,22.26,85200.0,22.42,22.45,22.2,22.26,85200.0
2011-12-05 14:30:00,22.25,22.25,22.15,22.2,41200.0,22.25,22.25,22.15,22.2,41200.0
2011-12-05 15:00:00,22.21,22.25,22.02,22.03,84200.0,22.21,22.25,22.02,22.03,84200.0
2011-12-05 15:30:00,22.04,22.14,21.97,22.09,201200.0,22.04,22.14,21.97,22.09,201200.0
2011-12-06 09:30:00,22.16,22.16,21.91,21.96,34800.0,22.16,22.16,21.91,21.96,34800.0
2011-12-06 10:00:00,21.97,22.0,21.9,21.97,41200.0,21.97,22.0,21.9,21.97,41200.0
2011-12-06 10:30:00,22.02,22.04,21.89,21.93,12800.0,22.02,22.04,21.89,21.93,12800.0
2011-12-06 11:00:00,21.93,21.99,21.93,21.95,24200.0,21.93,21.99,21.93,21.95,24200.0
2011-12-06 11:30:00,21.97,21.97,21.84,21.9,35600.0,21.97,21.97,21.84,21.9,35600.0
2011-12-06 12:00:00,21.91,21.93,21.85,21.89,35000.0,21.91,21.93,21.85,21.89,35000.0
2011-12-06 12:30:00,21.91,21.91,21.83,21.83,25200.0,21.91,21.91,21.83,21.83,25200.0
2011-12-06 13:00:00,21.83,21.88,21.82,21.87,37400.0,21.83,21.88,21.82,21.87,37400.0
2011-12-06 13:30:00,21.88,21.88,21.82,21.88,24200.0,21.88,21.88,21.82,21.88,24200.0
2011-12-06 14:00:00,21.85,21.92,21.83,21.85,53600.0,21.85,21.92,21.83,21.85,53600.0
2011-12-06 14:30:00,21.86,22.03,21.85,21.99,50400.0,21.86,22.03,21.85,21.99,50400.0
2011-12-06 15:00:00,22.0,22.14,21.99,22.05,44400.0,22.0,22.14,21.99,22.05,44400.0
2011-12-06 15:30:00,22.02,22.15,22.02,22.07,147200.0,22.02,22.15,22.02,22.07,147200.0
2011-12-07 09:30:00,21.89,21.89,21.65,21.78,55600.0,21.89,21.89,21.65,21.78,55600.0
2011-12-07 10:00:00,21.78,21.87,21.73,21.76,41000.0,21.78,21.87,21.73,21.76,41000.0
2011-12-07 10:30:00,21.77,21.89,21.71,21.86,31200.0,21.77,21.89,21.71,21.86,31200.0
2011-12-07 11:00:00,21.88,22.08,21.85,22.07,44800.0,21.88,22.08,21.85,22.07,44800.0
2011-12-07 11:30:00,22.08,22.17,22.01,22.04,67800.0,22.08,22.17,22.01,22.04,67800.0
2011-12-07 12:00:00,22.05,22.14,22.03,22.14,26600.0,22.05,22.14,22.03,22.14,26600.0
2011-12-07 12:30:00,22.14,22.31,22.13,22.3,38400.0,22.14,22.31,22.13,22.3,38400.0
2011-12-07 13:00:00,22.29,22.42,22.25,22.35,151600.0,22.29,22.42,22.25,22.35,151600.0
2011-12-07 13:30:00,22.32,22.34,22.25,22.33,68800.0,22.32,22.34,22.25,22.33,68800.0
2011-12-07 14:00:00,22.33,22.33,22.22,22.27,127600.0,22.33,22.33,22.22,22.27,127600.0
2011-12-07 14:30:00,22.28,22.3,22.11,22.13,74200.0,22.28,22.3,22.11,22.13,74200.0
2011-12-07 15:00:00,22.14,22.29,22.13,22.21,121600.0,22.14,22.29,22.13,22.21,121600.0
2011-12-07 15:30:00,22.23,22.5,22.22,22.43,352200.0,22.23,22.5,22.22,22.43,352200.0
2011-12-08 09:30:00,22.23,22.35,22.18,22.25,129200.0,22.23,22.35,22.18,22.25,129200.0
2011-12-08 10:00:00,22.24,22.27,22.12,22.17,99800.0,22.24,22.27,22.12,22.17,99800.0
2011-12-08 10:30:00,22.18,22.36,22.16,22.17,73400.0,22.18,22.36,22.16,22.17,73400.0
2011-12-08 11:00:00,22.16,22.23,22.14,22.15,120000.0,22.16,22.23,22.14,22.15,120000.0
2011-12-08 11:30:00,22.17,22.25,22.07,22.25,31800.0,22.17,22.25,22.07,22.25,31800.0
2011-12-08 12:00:00,22.25,22.31,22.19,22.25,66600.0,22.25,22.31,22.19,22.25,66600.0
2011-12-08 12:30:00,22.21,22.22,22.05,22.11,96600.0,22.21,22.22,22.05,22.11,96600.0
2011-12-08 13:00:00,22.09,22.09,21.8,21.8,300200.0,22.09,22.09,21.8,21.8,300200.0
2011-12-08 13:30:00,21.79,21.93,21.74,21.85,53400.0,21.79,21.93,21.74,21.85,53400.0
2011-12-08 14:00:00,21.82,21.85,21.75,21.84,134200.0,21.82,21.85,21.75,21.84,134200.0
2011-12-08 14:30:00,21.83,21.9,21.79,21.82,96800.0,21.83,21.9,21.79,21.82,96800.0
2011-12-08 15:00:00,21.81,21.96,21.78,21.93,115000.0,21.81,21.96,21.78,21.93,115000.0
2011-12-08 15:30:00,21.94,22.1,21.67,21.72,167800.0,21.94,22.1,21.67,21.72,167800.0
2011-12-09 09:30:00,21.78,22.02,21.7,21.85,55200.0,21.78,22.02,21.7,21.85,55200.0
2011-12-09 10:00:00,21.85,22.11,21.85,22.06,19200.0,21.85,22.11,21.85,22.06,19200.0
2011-12-09 10:30:00,22.07,22.18,22.0,22.13,40000.0,22.07,22.18,22.0,22.13,40000.0
2011-12-09 11:00:00,22.16,22.28,22.13,22.27,20600.0,22.16,22.28,22.13,22.27,20600.0
2011-12-09 11:30:00,22.27,22.33,22.22,22.24,34800.0,22.27,22.33,22.22,22.24,34800.0
2011-12-09 12:00:00,22.24,22.28,22.18,22.21,35000.0,22.24,22.28,22.18,22.21,35000.0
2011-12-09 12:30:00,22.2,22.35,22.2,22.32,28400.0,22.2,22.35,22.2,22.32,28400.0
2011-12-09 13:00:00,22.34,22.42,22.3,22.42,34600.0,22.34,22.42,22.3,22.42,34600.0
2011-12-09 13:30:00,22.43,22.43,22.36,22.4,56800.0,22.43,22.43,22.36,22.4,56800.0
2011-12-09 14:00:00,22.39,22.44,22.37,22.43,67600.0,22.39,22.44,22.37,22.43,67600.0
2011-12-09 14:30:00,22.43,22.43,22.38,22.38,78600.0,22.43,22.43,22.38,22.38,78600.0
2011-12-09 15:00:00,22.39,22.39,22.33,22.38,45800.0,22.39,22.39,22.33,22.38,45800.0
2011-12-09 15:30:00,22.38,22.41,22.3,22.35,109200.0,22.38,22.41,22.3,22.35,109200.0
2011-12-12 09:30:00,22.02,22.14,21.74,21.75,41200.0,22.02,22.14,21.74,21.75,41200.0
2011-12-12 10:00:00,21.75,21.78,21.58,21.6,103200.0,21.75,21.78,21.58,21.6,103200.0
2011-12-12 10:30:00,21.6,21.75,21.57,21.71,30400.0,21.6,21.75,21.57,21.71,30400.0
2011-12-12 11:00:00,21.74,21.82,21.71,21.81,57400.0,21.74,21.82,21.71,21.81,57400.0
2011-12-12 11:30:00,21.81,21.81,21.67,21.72,59600.0,21.81,21.81,21.67,21.72,59600.0
2011-12-12 12:00:00,21.73,21.78,21.71,21.74,23000.0,21.73,21.78,21.71,21.74,23000.0
2011-12-12 12:30:00,21.74,21.8,21.72,21.75,34000.0,21.74,21.8,21.72,21.75,34000.0
2011-12-12 13:00:00,21.75,21.78,21.68,21.77,111800.0,21.75,21.78,21.68,21.77,111800.0
2011-12-12 13:30:00,21.77,21.81,21.75,21.79,31600.0,21.77,21.81,21.75,21.79,31600.0
2011-12-12 14:00:00,21.79,21.79,21.73,21.75,60400.0,21.79,21.79,21.73,21.75,60400.0
2011-12-12 14:30:00,21.74,21.81,21.63,21.81,65000.0,21.74,21.81,21.63,21.81,65000.0
2011-12-12 15:00:00,21.81,21.81,21.7,21.78,79000.0,21.81,21.81,21.7,21.78,79000.0
2011-12-12 15:30:00,21.78,21.9,21.77,21.86,185800.0,21.78,21.9,21.77,21.86,185800.0
2011-12-13 09:30:00,22.1,22.17,22.0,22.14,41600.0,22.1,22.17,22.0,22.14,41600.0
2011-12-13 10:00:00,22.14,22.22,22.07,22.07,45800.0,22.14,22.22,22.07,22.07,45800.0
2011-12-13 10:30:00,22.11,22.16,21.95,21.98,22000.0,22.11,22.16,21.95,21.98,22000.0
2011-12-13 11:00:00,21.98,21.98,21.88,21.94,45400.0,21.98,21.98,21.88,21.94,45400.0
2011-12-13 11:30:00,21.96,22.06,21.93,22.02,56400.0,21.96,22.06,21.93,22.02,56400.0
2011-12-13 12:00:00,22.02,22.08,21.98,22.03,507000.0,22.02,22.08,21.98,22.03,507000.0
2011-12-13 12:30:00,22.03,22.13,21.98,22.09,122000.0,22.03,22.13,21.98,22.09,122000.0
2011-12-13 13:00:00,22.1,22.16,22.04,22.13,21200.0,22.1,22.16,22.04,22.13,21200.0
2011-12-13 13:30:00,22.11,22.14,22.06,22.13,45400.0,22.11,22.14,22.06,22.13,45400.0
2011-12-13 14:00:00,22.11,22.22,21.97,22.05,80800.0,22.11,22.22,21.97,22.05,80800.0
2011-12-13 14:30:00,22.04,22.04,21.89,21.96,64800.0,22.04,22.04,21.89,21.96,64800.0
2011-12-13 15:00:00,21.95,22.0,21.61,21.68,123200.0,21.95,22.0,21.61,21.68,123200.0
2011-12-13 15:30:00,21.68,21.81,21.53,21.77,298000.0,21.68,21.81,21.53,21.77,298000.0
2011-12-14 09:30:00,21.64,22.08,21.43,21.53,38800.0,21.64,22.08,21.43,21.53,38800.0
2011-12-14 10:00:00,21.53,21.53,21.33,21.45,30000.0,21.53,21.53,21.33,21.45,30000.0
2011-12-14 10:30:00,21.45,21.45,21.3,21.31,28200.0,21.45,21.45,21.3,21.31,28200.0
2011-12-14 11:00:00,21.32,21.34,21.2,21.25,62200.0,21.32,21.34,21.2,21.25,62200.0
2011-12-14 11:30:00,21.25,21.25,21.11,21.22,12400.0,21.25,21.25,21.11,21.22,12400.0
2011-12-14 12:00:00,21.21,21.3,21.18,21.22,64800.0,21.21,21.3,21.18,21.22,64800.0
2011-12-14 12:30:00,21.25,21.33,21.25,21.28,19800.0,21.25,21.33,21.25,21.28,19800.0
2011-12-14 13:00:00,21.3,21.39,21.25,21.39,23600.0,21.3,21.39,21.25,21.39,23600.0
2011-12-14 13:30:00,21.36,21.36,21.25,21.28,22000.0,21.36,21.36,21.25,21.28,22000.0
2011-12-14 14:00:00,21.28,21.33,21.24,21.32,57000.0,21.28,21.33,21.24,21.32,57000.0
2011-12-14 14:30:00,21.32,21.32,21.18,21.21,30400.0,21.32,21.32,21.18,21.21,30400.0
2011-12-14 15:00:00,21.22,21.31,21.2,21.31,49000.0,21.22,21.31,21.2,21.31,49000.0
2011-12-14 15:30:00,21.31,21.4,21.26,21.36,175800.0,21.31,21.4,21.26,21.36,175800.0
2011-12-15 09:30:00,21.62,21.62,21.31,21.39,59000.0,21.62,21.62,21.31,21.39,59000.0
2011-12-15 10:00:00,21.43,21.47,21.28,21.32,102000.0,21.43,21.47,21.28,21.32,102000.0
2011-12-15 10:30:00,21.31,21.32,21.17,21.25,29600.0,21.31,21.32,21.17,21.25,29600.0
2011-12-15 11:00:00,21.26,21.29,21.14,21.25,113200.0,21.26,21.29,21.14,21.25,113200.0
2011-12-15 11:30:00,21.24,21.25,21.11,21.14,45000.0,21.24,21.25,21.11,21.14,45000.0
2011-12-15 12:00:00,21.14,21.31,21.14,21.29,31600.0,21.14,21.31,21.14,21.29,31600.0
2011-12-15 12:30:00,21.29,21.33,21.28,21.29,44400.0,21.29,21.33,21.28,21.29,44400.0
2011-12-15 13:00:00,21.28,21.32,21.26,21.27,45400.0,21.28,21.32,21.26,21.27,45400.0
2011-12-15 13:30:00,21.29,21.34,21.21,21.3,38600.0,21.29,21.34,21.21,21.3,38600.0
2011-12-15 14:00:00,21.29,21.32,21.26,21.26,32400.0,21.29,21.32,21.26,21.26,32400.0
2011-12-15 14:30:00,21.28,21.28,21.15,21.17,103600.0,21.28,21.28,21.15,21.17,103600.0
2011-12-15 15:00:00,21.17,21.32,21.15,21.26,81200.0,21.17,21.32,21.15,21.26,81200.0
2011-12-15 15:30:00,21.28,21.34,21.25,21.34,165400.0,21.28,21.34,21.25,21.34,165400.0
2011-12-16 09:30:00,21.53,21.53,21.17,21.51,442200.0,21.53,21.53,21.17,21.51,442200.0
2011-12-16 10:00:00,21.5,21.62,21.43,21.51,92800.0,21.5,21.62,21.43,21.51,92800.0
2011-12-16 10:30:00,21.52,21.55,21.49,21.5,36000.0,21.52,21.55,21.49,21.5,36000.0
2011-12-16 11:00:00,21.52,21.53,21.41,21.46,42200.0,21.52,21.53,21.41,21.46,42200.0
2011-12-16 11:30:00,21.48,21.48,21.38,21.39,20600.0,21.48,21.48,21.38,21.39,20600.0
2011-12-16 12:00:00,21.38,21.41,21.33,21.35,56400.0,21.38,21.41,21.33,21.35,56400.0
2011-12-16 12:30:00,21.34,21.36,21.24,21.32,45800.0,21.34,21.36,21.24,21.32,45800.0
2011-12-16 13:00:00,21.3,21.35,21.3,21.33,75200.0,21.3,21.35,21.3,21.33,75200.0
2011-12-16 13:30:00,21.33,21.39,21.27,21.29,33800.0,21.33,21.39,21.27,21.29,33800.0
2011-12-16 14:00:00,21.29,21.29,21.12,21.13,77800.0,21.29,21.29,21.12,21.13,77800.0
2011-12-16 14:30:00,21.13,21.25,21.11,21.23,128400.0,21.13,21.25,21.11,21.23,128400.0
2011-12-16 15:00:00,21.22,21.3,21.2,21.21,89400.0,21.22,21.3,21.2,21.21,89400.0
2011-12-16 15:30:00,21.21,21.45,21.2,21.36,421600.0,21.21,21.45,21.2,21.36,421600.0
2011-12-19 09:30:00,21.52,21.65,21.47,21.61,39000.0,21.52,21.65,21.47,21.61,39000.0
2011-12-19 10:00:00,21.65,21.78,21.58,21.71,57200.0,21.65,21.78,21.58,21.71,57200.0
2011-12-19 10:30:00,21.71,21.86,21.68,21.85,99400.0,21.71,21.86,21.68,21.85,99400.0
2011-12-19 11:00:00,21.86,21.88,21.65,21.71,72200.0,21.86,21.88,21.65,21.71,72200.0
2011-12-19 11:30:00,21.7,21.71,21.64,21.67,63000.0,21.7,21.71,21.64,21.67,63000.0
2011-12-19 12:00:00,21.66,21.8,21.66,21.75,30400.0,21.66,21.8,21.66,21.75,30400.0
2011-12-19 12:30:00,21.74,21.74,21.64,21.67,37800.0,21.74,21.74,21.64,21.67,37800.0
2011-12-19 13:00:00,21.71,21.72,21.65,21.68,62400.0,21.71,21.72,21.65,21.68,62400.0
2011-12-19 13:30:00,21.68,21.75,21.67,21.75,33800.0,21.68,21.75,21.67,21.75,33800.0
2011-12-19 14:00:00,21.73,21.75,21.63,21.64,115600.0,21.73,21.75,21.63,21.64,115600.0
2011-12-19 14:30:00,21.65,21.68,21.6,21.68,88800.0,21.65,21.68,21.6,21.68,88800.0
2011-12-19 15:00:00,21.68,21.69,21.45,21.46,155000.0,21.68,21.69,21.45,21.46,155000.0
2011-12-19 15:30:00,21.46,21.5,21.36,21.38,300000.0,21.46,21.5,21.36,21.38,300000.0
2011-12-20 09:30:00,21.79,22.03,21.71,21.98,44400.0,21.79,22.03,21.71,21.98,44400.0
2011-12-20 10:00:00,22.04,22.24,21.98,22.23,48800.0,22.04,22.24,21.98,22.23,48800.0
2011-12-20 10:30:00,22.22,22.32,22.2,22.3,22600.0,22.22,22.32,22.2,22.3,22600.0
2011-12-20 11:00:00,22.3,22.42,22.3,22.35,115200.0,22.3,22.42,22.3,22.35,115200.0
2011-12-20 11:30:00,22.36,22.47,22.34,22.45,132800.0,22.36,22.47,22.34,22.45,132800.0
2011-12-20 12:00:00,22.46,22.48,22.43,22.48,28400.0,22.46,22.48,22.43,22.48,28400.0
2011-12-20 12:30:00,22.47,22.47,22.38,22.43,27800.0,22.47,22.47,22.38,22.43,27800.0
2011-12-20 13:00:00,22.43,22.49,22.43,22.44,27600.0,22.43,22.49,22.43,22.44,27600.0
2011-12-20 13:30:00,22.45,22.45,22.39,22.41,20400.0,22.45,22.45,22.39,22.41,20400.0
2011-12-20 14:00:00,22.41,22.46,22.38,22.45,45600.0,22.41,22.46,22.38,22.45,45600.0
2011-12-20 14:30:00,22.45,22.48,22.42,22.46,46800.0,22.45,22.48,22.42,22.46,46800.0
2011-12-20 15:00:00,22.48,22.5,22.43,22.47,79800.0,22.48,22.5,22.43,22.47,79800.0
2011-12-20 15:30:00,22.47,22.5,22.43,22.47,167000.0,22.47,22.5,22.43,22.47,167000.0
2011-12-21 09:30:00,22.4,22.41,21.96,21.97,66600.0,22.4,22.41,21.96,21.97,66600.0
2011-12-21 10:00:00,21.97,22.12,21.83,22.08,60800.0,21.97,22.12,21.83,22.08,60800.0
2011-12-21 10:30:00,22.08,22.18,21.84,21.88,59600.0,22.08,22.18,21.84,21.88,59600.0
2011-12-21 11:00:00,21.86,21.91,21.75,21.76,37400.0,21.86,21.91,21.75,21.76,37400.0
2011-12-21 11:30:00,21.77,21.86,21.75,21.78,48000.0,21.77,21.86,21.75,21.78,48000.0
2011-12-21 12:00:00,21.8,21.8,21.56,21.56,43800.0,21.8,21.8,21.56,21.56,43800.0
2011-12-21 12:30:00,21.6,21.8,21.6,21.79,24000.0,21.6,21.8,21.6,21.79,24000.0
2011-12-21 13:00:00,21.79,21.83,21.74,21.74,65800.0,21.79,21.83,21.74,21.74,65800.0
2011-12-21 13:30:00,21.75,21.75,21.6,21.75,89200.0,21.75,21.75,21.6,21.75,89200.0
2011-12-21 14:00:00,21.76,21.83,21.73,21.82,31200.0,21.76,21.83,21.73,21.82,31200.0
2011-12-21 14:30:00,21.82,21.86,21.77,21.85,33200.0,21.82,21.86,21.77,21.85,33200.0
2011-12-21 15:00:00,21.84,21.95,21.79,21.91,47600.0,21.84,21.95,21.79,21.91,47600.0
2011-12-21 15:30:00,21.92,22.03,21.92,22.0,154800.0,21.92,22.03,21.92,22.0,154800.0
2011-12-22 09:30:00,22.02,22.41,21.99,22.35,37200.0,22.02,22.41,21.99,22.35,37200.0
2011-12-22 10:00:00,22.38,22.41,22.29,22.31,20200.0,22.38,22.41,22.29,22.31,20200.0
2011-12-22 10:30:00,22.34,22.36,22.22,22.33,25600.0,22.34,22.36,22.22,22.33,25600.0
2011-12-22 11:00:00,22.36,22.36,22.27,22.29,29600.0,22.36,22.36,22.27,22.29,29600.0
2011-12-22 11:30:00,22.3,22.36,22.27,22.33,22800.0,22.3,22.36,22.27,22.33,22800.0
2011-12-22 12:00:00,22.34,22.47,22.32,22.46,62600.0,22.34,22.47,22.32,22.46,62600.0
2011-12-22 12:30:00,22.47,22.5,22.46,22.5,48600.0,22.47,22.5,22.46,22.5,48600.0
2011-12-22 13:00:00,22.49,22.5,22.46,22.48,156200.0,22.49,22.5,22.46,22.48,156200.0
2011-12-22 13:30:00,22.48,22.52,22.46,22.49,63400.0,22.48,22.52,22.46,22.49,63400.0
2011-12-22 14:00:00,22.48,22.51,22.46,22.48,26000.0,22.48,22.51,22.46,22.48,26000.0
2011-12-22 14:30:00,22.48,22.48,22.37,22.38,28600.0,22.48,22.48,22.37,22.38,28600.0
2011-12-22 15:00:00,22.36,22.45,22.35,22.44,34800.0,22.36,22.45,22.35,22.44,34800.0
2011-12-22 15:30:00,22.43,22.44,22.31,22.37,172600.0,22.43,22.44,22.31,22.37,172600.0
2011-12-23 09:30:00,22.33,22.52,22.18,22.19,64600.0,22.33,22.52,22.18,22.19,64600.0
2011-12-23 10:00:00,22.18,22.2,22.01,22.11,63200.0,22.18,22.2,22.01,22.11,63200.0
2011-12-23 10:30:00,22.11,22.24,22.11,22.23,51800.0,22.11,22.24,22.11,22.23,51800.0
2011-12-23 11:00:00,22.24,22.25,22.22,22.22,27000.0,22.24,22.25,22.22,22.22,27000.0
2011-12-23 11:30:00,22.22,22.33,22.22,22.3,31800.0,22.22,22.33,22.22,22.3,31800.0
2011-12-23 12:00:00,22.3,22.35,22.29,22.31,22400.0,22.3,22.35,22.29,22.31,22400.0
2011-12-23 12:30:00,22.31,22.36,22.29,22.32,27400.0,22.31,22.36,22.29,22.32,27400.0
2011-12-23 13:00:00,22.33,22.35,22.25,22.25,19400.0,22.33,22.35,22.25,22.25,19400.0
2011-12-23 13:30:00,22.26,22.3,22.24,22.28,26000.0,22.26,22.3,22.24,22.28,26000.0
2011-12-23 14:00:00,22.28,22.31,22.25,22.29,17400.0,22.28,22.31,22.25,22.29,17400.0
2011-12-23 14:30:00,22.29,22.3,22.25,22.28,17800.0,22.29,22.3,22.25,22.28,17800.0
2011-12-23 15:00:00,22.29,22.34,22.27,22.31,19800.0,22.29,22.34,22.27,22.31,19800.0
2011-12-23 15:30:00,22.31,22.36,22.29,22.33,78000.0,22.31,22.36,22.29,22.33,78000.0
2011-12-27 09:30:00,22.24,22.36,22.03,22.32,20600.0,22.24,22.36,22.03,22.32,20600.0
2011-12-27 10:00:00,22.31,22.35,22.27,22.29,8400.0,22.31,22.35,22.27,22.29,8400.0
2011-12-27 10:30:00,22.31,22.34,22.21,22.21,18800.0,22.31,22.34,22.21,22.21,18800.0
2011-12-27 11:00:00,22.22,22.34,22.22,22.34,13200.0,22.22,22.34,22.22,22.34,13200.0
2011-12-27 11:30:00,22.35,22.42,22.34,22.42,4800.0,22.35,22.42,22.34,22.42,4800.0
2011-12-27 12:00:00,22.42,22.5,22.42,22.5,15600.0,22.42,22.5,22.42,22.5,15600.0
2011-12-27 12:30:00,22.5,22.5,22.39,22.39,11600.0,22.5,22.5,22.39,22.39,11600.0
2011-12-27 13:00:00,22.4,22.41,22.34,22.36,12400.0,22.4,22.41,22.34,22.36,12400.0
2011-12-27 13:30:00,22.36,22.42,22.34,22.4,18000.0,22.36,22.42,22.34,22.4,18000.0
2011-12-27 14:00:00,22.39,22.43,22.36,22.36,24600.0,22.39,22.43,22.36,22.36,24600.0
2011-12-27 14:30:00,22.36,22.49,22.32,22.4,89800.0,22.36,22.49,22.32,22.4,89800.0
2011-12-27 15:00:00,22.4,22.43,22.37,22.4,11000.0,22.4,22.43,22.37,22.4,11000.0
2011-12-27 15:30:00,22.41,22.42,22.3,22.3,74800.0,22.41,22.42,22.3,22.3,74800.0
2011-12-28 09:30:00,22.3,22.36,21.96,22.0,29800.0,22.3,22.36,21.96,22.0,29800.0
2011-12-28 10:00:00,21.96,22.03,21.75,21.77,46200.0,21.96,22.03,21.75,21.77,46200.0
2011-12-28 10:30:00,21.78,21.82,21.64,21.67,65200.0,21.78,21.82,21.64,21.67,65200.0
2011-12-28 11:00:00,21.65,21.72,21.57,21.58,42800.0,21.65,21.72,21.57,21.58,42800.0
2011-12-28 11:30:00,21.58,21.59,21.51,21.55,45400.0,21.58,21.59,21.51,21.55,45400.0
2011-12-28 12:00:00,21.55,21.71,21.47,21.64,52800.0,21.55,21.71,21.47,21.64,52800.0
2011-12-28 12:30:00,21.65,21.72,21.64,21.66,42600.0,21.65,21.72,21.64,21.66,42600.0
2011-12-28 13:00:00,21.66,21.71,21.65,21.67,24400.0,21.66,21.71,21.65,21.67,24400.0
2011-12-28 13:30:00,21.67,21.7,21.61,21.64,51000.0,21.67,21.7,21.61,21.64,51000.0
2011-12-28 14:00:00,21.64,21.64,21.5,21.57,64400.0,21.64,21.64,21.5,21.57,64400.0
2011-12-28 14:30:00,21.56,21.57,21.49,21.52,63000.0,21.56,21.57,21.49,21.52,63000.0
2011-12-28 15:00:00,21.52,21.61,21.52,21.55,110000.0,21.52,21.61,21.52,21.55,110000.0
2011-12-28 15:30:00,21.55,21.65,21.5,21.61,144400.0,21.55,21.65,21.5,21.61,144400.0
2011-12-29 09:30:00,21.64,21.75,21.61,21.68,30200.0,21.64,21.75,21.61,21.68,30200.0
2011-12-29 10:00:00,21.69,21.89,21.69,21.86,19600.0,21.69,21.89,21.69,21.86,19600.0
2011-12-29 10:30:00,21.88,21.96,21.86,21.92,21000.0,21.88,21.96,21.86,21.92,21000.0
2011-12-29 11:00:00,21.92,21.98,21.85,21.86,22800.0,21.92,21.98,21.85,21.86,22800.0
2011-12-29 11:30:00,21.86,22.0,21.85,21.93,20800.0,21.86,22.0,21.85,21.93,20800.0
2011-12-29 12:00:00,21.93,21.95,21.86,21.86,23000.0,21.93,21.95,21.86,21.86,23000.0
2011-12-29 12:30:00,21.86,21.88,21.83,21.84,20400.0,21.86,21.88,21.83,21.84,20400.0
2011-12-29 13:00:00,21.84,21.9,21.82,21.85,17400.0,21.84,21.9,21.82,21.85,17400.0
2011-12-29 13:30:00,21.85,21.87,21.81,21.83,23200.0,21.85,21.87,21.81,21.83,23200.0
2011-12-29 14:00:00,21.85,21.88,21.83,21.84,43600.0,21.85,21.88,21.83,21.84,43600.0
2011-12-29 14:30:00,21.84,21.86,21.81,21.82,27400.0,21.84,21.86,21.81,21.82,27400.0
2011-12-29 15:00:00,21.82,21.92,21.82,21.87,35000.0,21.82,21.92,21.82,21.87,35000.0
2011-12-29 15:30:00,21.86,21.93,21.84,21.86,96600.0,21.86,21.93,21.84,21.86,96600.0
2011-12-30 09:30:00,21.86,21.88,21.7,21.83,18200.0,21.86,21.88,21.7,21.83,18200.0
2011-12-30 10:00:00,21.83,21.84,21.73,21.74,14600.0,21.83,21.84,21.73,21.74,14600.0
2011-12-30 10:30:00,21.75,21.81,21.75,21.76,33200.0,21.75,21.81,21.75,21.76,33200.0
2011-12-30 11:00:00,21.77,21.86,21.75,21.81,15200.0,21.77,21.86,21.75,21.81,15200.0
2011-12-30 11:30:00,21.82,21.85,21.82,21.85,11600.0,21.82,21.85,21.82,21.85,11600.0
2011-12-30 12:00:00,21.82,21.85,21.8,21.82,9400.0,21.82,21.85,21.8,21.82,9400.0
2011-12-30 12:30:00,21.82,21.83,21.8,21.8,6600.0,21.82,21.83,21.8,21.8,6600.0
2011-12-30 13:00:00,21.79,21.81,21.78,21.78,5400.0,21.79,21.81,21.78,21.78,5400.0
2011-12-30 13:30:00,21.79,21.8,21.78,21.8,7800.0,21.79,21.8,21.78,21.8,7800.0
2011-12-30 14:00:00,21.8,21.81,21.66,21.71,11600.0,21.8,21.81,21.66,21.71,11600.0
2011-12-30 14:30:00,21.72,21.74,21.71,21.72,8400.0,21.72,21.74,21.71,21.72,8400.0
2011-12-30 15:00:00,21.75,21.79,21.73,21.75,17800.0,21.75,21.79,21.73,21.75,17800.0
2011-12-30 15:30:00,21.75,21.79,21.67,21.7,119000.0,21.75,21.79,21.67,21.7,119000.0
2012-01-03 09:30:00,21.5,21.5,20.65,21.07,563400.0,21.5,21.5,20.65,21.07,563400.0
2012-01-03 10:00:00,21.06,21.46,20.99,21.4,426200.0,21.06,21.46,20.99,21.4,426200.0
2012-01-03 10:30:00,21.39,21.47,21.31,21.34,182000.0,21.39,21.47,21.31,21.34,182000.0
2012-01-03 11:00:00,21.36,21.39,21.32,21.35,130000.0,21.36,21.39,21.32,21.35,130000.0
2012-01-03 11:30:00,21.35,21.35,21.19,21.19,237000.0,21.35,21.35,21.19,21.19,237000.0
2012-01-03 12:00:00,21.18,21.21,20.95,20.96,281000.0,21.18,21.21,20.95,20.96,281000.0
2012-01-03 12:30:00,20.96,20.96,20.83,20.86,128000.0,20.96,20.96,20.83,20.86,128000.0
2012-01-03 13:00:00,20.86,20.94,20.84,20.94,229000.0,20.86,20.94,20.84,20.94,229000.0
2012-01-03 13:30:00,20.93,20.94,20.85,20.86,146800.0,20.93,20.94,20.85,20.86,146800.0
2012-01-03 14:00:00,20.88,21.0,20.88,20.98,456800.0,20.88,21.0,20.88,20.98,456800.0
2012-01-03 14:30:00,20.97,21.06,20.96,20.98,181400.0,20.97,21.06,20.96,20.98,181400.0
2012-01-03 15:00:00,20.98,21.0,20.92,20.93,136200.0,20.98,21.0,20.92,20.93,136200.0
2012-01-03 15:30:00,20.93,20.98,20.79,20.8,425200.0,20.93,20.98,20.79,20.8,425200.0
2012-01-04 09:30:00,20.71,20.78,20.43,20.53,108400.0,20.71,20.78,20.43,20.53,108400.0
2012-01-04 10:00:00,20.5,20.55,20.22,20.28,197400.0,20.5,20.55,20.22,20.28,197400.0
2012-01-04 10:30:00,20.27,20.29,20.0,20.17,344200.0,20.27,20.29,20.0,20.17,344200.0
2012-01-04 11:00:00,20.17,20.35,20.17,20.35,136200.0,20.17,20.35,20.17,20.35,136200.0
2012-01-04 11:30:00,20.35,20.42,20.33,20.4,133200.0,20.35,20.42,20.33,20.4,133200.0
2012-01-04 12:00:00,20.4,20.45,20.29,20.42,258000.0,20.4,20.45,20.29,20.42,258000.0
2012-01-04 12:30:00,20.42,20.43,20.38,20.42,99000.0,20.42,20.43,20.38,20.42,99000.0
2012-01-04 13:00:00,20.42,20.42,20.28,20.31,80800.0,20.42,20.42,20.28,20.31,80800.0
2012-01-04 13:30:00,20.31,20.32,20.19,20.21,105000.0,20.31,20.32,20.19,20.21,105000.0
2012-01-04 14:00:00,20.22,20.24,20.15,20.21,90000.0,20.22,20.24,20.15,20.21,90000.0
2012-01-04 14:30:00,20.22,20.33,20.22,20.29,140200.0,20.22,20.33,20.22,20.29,140200.0
2012-01-04 15:00:00,20.29,20.3,20.16,20.18,175800.0,20.29,20.3,20.16,20.18,175800.0
2012-01-04 15:30:00,20.17,20.22,20.06,20.11,412400.0,20.17,20.22,20.06,20.11,412400.0
2012-01-05 09:30:00,20.06,20.21,19.91,20.08,76800.0,20.06,20.21,19.91,20.08,76800.0
2012-01-05 10:00:00,19.98,20.2,19.92,20.16,130000.0,19.98,20.2,19.92,20.16,130000.0
2012-01-05 10:30:00,20.18,20.2,20.09,20.11,63000.0,20.18,20.2,20.09,20.11,63000.0
2012-01-05 11:00:00,20.11,20.18,20.03,20.17,124600.0,20.11,20.18,20.03,20.17,124600.0
2012-01-05 11:30:00,20.17,20.18,20.13,20.14,66400.0,20.17,20.18,20.13,20.14,66400.0
2012-01-05 12:00:00,20.16,20.18,20.11,20.18,94800.0,20.16,20.18,20.11,20.18,94800.0
2012-01-05 12:30:00,20.18,20.22,20.13,20.18,106800.0,20.18,20.22,20.13,20.18,106800.0
2012-01-05 13:00:00,20.18,20.31,20.15,20.3,75600.0,20.18,20.31,20.15,20.3,75600.0
2012-01-05 13:30:00,20.32,20.5,20.32,20.48,273200.0,20.32,20.5,20.32,20.48,273200.0
2012-01-05 14:00:00,20.48,20.5,20.32,20.35,84400.0,20.48,20.5,20.32,20.35,84400.0
2012-01-05 14:30:00,20.34,20.38,20.18,20.24,112600.0,20.34,20.38,20.18,20.24,112600.0
2012-01-05 15:00:00,20.24,20.38,20.23,20.33,147600.0,20.24,20.38,20.23,20.33,147600.0
2012-01-05 15:30:00,20.34,20.41,20.25,20.39,448000.0,20.34,20.41,20.25,20.39,448000.0
2012-01-06 09:30:00,20.4,20.47,20.18,20.2,76200.0,20.4,20.47,20.18,20.2,76200.0
2012-01-06 10:00:00,20.19,20.29,20.18,20.24,64200.0,20.19,20.29,20.18,20.24,64200.0
2012-01-06 10:30:00,20.24,20.28,20.2,20.2,48000.0,20.24,20.28,20.2,20.2,48000.0
2012-01-06 11:00:00,20.2,20.28,20.2,20.2,89400.0,20.2,20.28,20.2,20.2,89400.0
2012-01-06 11:30:00,20.2,20.25,20.2,20.21,81200.0,20.2,20.25,20.2,20.21,81200.0
2012-01-06 12:00:00,20.21,20.23,20.17,20.2,53800.0,20.21,20.23,20.17,20.2,53800.0
2012-01-06 12:30:00,20.2,20.22,20.06,20.07,57000.0,20.2,20.22,20.06,20.07,57000.0
2012-01-06 13:00:00,20.07,20.1,19.98,19.98,86800.0,20.07,20.1,19.98,19.98,86800.0
2012-01-06 13:30:00,19.98,20.03,19.96,19.99,113400.0,19.98,20.03,19.96,19.99,113400.0
2012-01-06 14:00:00,19.99,20.02,19.97,20.0,101000.0,19.99,20.02,19.97,20.0,101000.0
2012-01-06 14:30:00,20.0,20.08,20.0,20.08,58600.0,20.0,20.08,20.0,20.08,58600.0
2012-01-06 15:00:00,20.08,20.14,20.08,20.13,82800.0,20.08,20.14,20.08,20.13,82800.0
2012-01-06 15:30:00,20.12,20.13,20.05,20.07,185000.0,20.12,20.13,20.05,20.07,185000.0
2012-01-09 09:30:00,20.23,20.59,20.05,20.46,167600.0,20.23,20.59,20.05,20.46,167600.0
2012-01-09 10:00:00,20.46,20.57,20.4,20.56,187600.0,20.46,20.57,20.4,20.56,187600.0
2012-01-09 10:30:00,20.57,20.65,20.56,20.64,77600.0,20.57,20.65,20.56,20.64,77600.0
2012-01-09 11:00:00,20.64,20.7,20.45,20.51,93600.0,20.64,20.7,20.45,20.51,93600.0
2012-01-09 11:30:00,20.53,20.6,20.48,20.52,39000.0,20.53,20.6,20.48,20.52,39000.0
2012-01-09 12:00:00,20.53,20.63,20.51,20.63,26200.0,20.53,20.63,20.51,20.63,26200.0
2012-01-09 12:30:00,20.63,20.65,20.61,20.64,32000.0,20.63,20.65,20.61,20.64,32000.0
2012-01-09 13:00:00,20.66,20.7,20.62,20.7,49800.0,20.66,20.7,20.62,20.7,49800.0
2012-01-09 13:30:00,20.7,20.73,20.64,20.72,42400.0,20.7,20.73,20.64,20.72,42400.0
2012-01-09 14:00:00,20.72,20.81,20.71,20.81,82600.0,20.72,20.81,20.71,20.81,82600.0
2012-01-09 14:30:00,20.8,20.9,20.8,20.83,190000.0,20.8,20.9,20.8,20.83,190000.0
2012-01-09 15:00:00,20.84,20.89,20.81,20.86,110800.0,20.84,20.89,20.81,20.86,110800.0
2012-01-09 15:30:00,20.86,20.91,20.86,20.88,230600.0,20.86,20.91,20.86,20.88,230600.0
2012-01-10 09:30:00,21.04,21.25,21.04,21.25,130800.0,21.04,21.25,21.04,21.25,130800.0
2012-01-10 10:00:00,21.25,21.39,21.22,21.33,168400.0,21.25,21.39,21.22,21.33,168400.0
2012-01-10 10:30:00,21.33,21.39,21.25,21.29,90400.0,21.33,21.39,21.25,21.29,90400.0
2012-01-10 11:00:00,21.29,21.34,21.2,21.33,71600.0,21.29,21.34,21.2,21.33,71600.0
2012-01-10 11:30:00,21.33,21.37,21.29,21.34,148400.0,21.33,21.37,21.29,21.34,148400.0
2012-01-10 12:00:00,21.34,21.38,21.29,21.35,105600.0,21.34,21.38,21.29,21.35,105600.0
2012-01-10 12:30:00,21.33,21.38,21.31,21.38,51400.0,21.33,21.38,21.31,21.38,51400.0
2012-01-10 13:00:00,21.36,21.44,21.32,21.42,76400.0,21.36,21.44,21.32,21.42,76400.0
2012-01-10 13:30:00,21.43,21.5,21.42,21.49,136600.0,21.43,21.5,21.42,21.49,136600.0
2012-01-10 14:00:00,21.48,21.5,21.45,21.48,70600.0,21.48,21.5,21.45,21.48,70600.0
2012-01-10 14:30:00,21.48,21.52,21.45,21.49,51600.0,21.48,21.52,21.45,21.49,51600.0
2012-01-10 15:00:00,21.49,21.49,21.37,21.4,82000.0,21.49,21.49,21.37,21.4,82000.0
2012-01-10 15:30:00,21.4,21.53,21.34,21.51,260800.0,21.4,21.53,21.34,21.51,260800.0
2012-01-11 09:30:00,21.38,21.59,21.38,21.45,36600.0,21.38,21.59,21.38,21.45,36600.0
2012-01-11 10:00:00,21.45,21.57,21.41,21.52,29000.0,21.45,21.57,21.41,21.52,29000.0
2012-01-11 10:30:00,21.5,21.59,21.48,21.5,46000.0,21.5,21.59,21.48,21.5,46000.0
2012-01-11 11:00:00,21.5,21.53,21.49,21.5,89400.0,21.5,21.53,21.49,21.5,89400.0
2012-01-11 11:30:00,21.5,21.58,21.5,21.5,58000.0,21.5,21.58,21.5,21.5,58000.0
2012-01-11 12:00:00,21.5,21.55,21.49,21.51,49200.0,21.5,21.55,21.49,21.51,49200.0
2012-01-11 12:30:00,21.52,21.55,21.5,21.53,40600.0,21.52,21.55,21.5,21.53,40600.0
2012-01-11 13:00:00,21.53,21.55,21.5,21.54,42600.0,21.53,21.55,21.5,21.54,42600.0
2012-01-11 13:30:00,21.55,21.59,21.52,21.53,47200.0,21.55,21.59,21.52,21.53,47200.0
2012-01-11 14:00:00,21.54,21.61,21.54,21.61,60000.0,21.54,21.61,21.54,21.61,60000.0
2012-01-11 14:30:00,21.61,21.62,21.52,21.52,114400.0,21.61,21.62,21.52,21.52,114400.0
2012-01-11 15:00:00,21.52,21.55,21.5,21.53,101600.0,21.52,21.55,21.5,21.53,101600.0
2012-01-11 15:30:00,21.53,21.57,21.5,21.54,206600.0,21.53,21.57,21.5,21.54,206600.0
2012-01-12 09:30:00,21.63,21.75,21.48,21.68,102000.0,21.63,21.75,21.48,21.68,102000.0
2012-01-12 10:00:00,21.68,21.72,21.53,21.61,55600.0,21.68,21.72,21.53,21.61,55600.0
2012-01-12 10:30:00,21.61,21.62,21.5,21.57,35600.0,21.61,21.62,21.5,21.57,35600.0
2012-01-12 11:00:00,21.56,21.74,21.56,21.73,67400.0,21.56,21.74,21.56,21.73,67400.0
2012-01-12 11:30:00,21.74,21.89,21.73,21.83,75200.0,21.74,21.89,21.73,21.83,75200.0
2012-01-12 12:00:00,21.84,21.9,21.8,21.84,49400.0,21.84,21.9,21.8,21.84,49400.0
2012-01-12 12:30:00,21.85,21.85,21.78,21.8,65600.0,21.85,21.85,21.78,21.8,65600.0
2012-01-12 13:00:00,21.79,21.8,21.78,21.8,23000.0,21.79,21.8,21.78,21.8,23000.0
2012-01-12 13:30:00,21.79,21.8,21.75,21.78,63000.0,21.79,21.8,21.75,21.78,63000.0
2012-01-12 14:00:00,21.8,21.8,21.73,21.75,42400.0,21.8,21.8,21.73,21.75,42400.0
2012-01-12 14:30:00,21.75,21.92,21.74,21.9,156800.0,21.75,21.92,21.74,21.9,156800.0
2012-01-12 15:00:00,21.9,21.94,21.88,21.9,62000.0,21.9,21.94,21.88,21.9,62000.0
2012-01-12 15:30:00,21.91,21.99,21.86,21.88,283000.0,21.91,21.99,21.86,21.88,283000.0
2012-01-13 09:30:00,21.64,21.75,21.46,21.69,82600.0,21.64,21.75,21.46,21.69,82600.0
2012-01-13 10:00:00,21.69,21.69,21.33,21.48,36600.0,21.69,21.69,21.33,21.48,36600.0
2012-01-13 10:30:00,21.47,21.5,21.43,21.45,72000.0,21.47,21.5,21.43,21.45,72000.0
2012-01-13 11:00:00,21.47,21.54,21.43,21.53,32000.0,21.47,21.54,21.43,21.53,32000.0
2012-01-13 11:30:00,21.54,21.59,21.47,21.47,83600.0,21.54,21.59,21.47,21.47,83600.0
2012-01-13 12:00:00,21.46,21.5,21.4,21.42,43400.0,21.46,21.5,21.4,21.42,43400.0
2012-01-13 12:30:00,21.43,21.57,21.4,21.57,38400.0,21.43,21.57,21.4,21.57,38400.0
2012-01-13 13:00:00,21.57,21.57,21.46,21.52,39800.0,21.57,21.57,21.46,21.52,39800.0
2012-01-13 13:30:00,21.49,21.56,21.45,21.51,19800.0,21.49,21.56,21.45,21.51,19800.0
2012-01-13 14:00:00,21.52,21.56,21.5,21.55,48400.0,21.52,21.56,21.5,21.55,48400.0
2012-01-13 14:30:00,21.54,21.56,21.5,21.53,39600.0,21.54,21.56,21.5,21.53,39600.0
2012-01-13 15:00:00,21.53,21.6,21.5,21.55,64000.0,21.53,21.6,21.5,21.55,64000.0
2012-01-13 15:30:00,21.55,21.57,21.5,21.57,103200.0,21.55,21.57,21.5,21.57,103200.0
2012-01-17 09:30:00,21.61,22.0,21.56,21.71,100200.0,21.61,22.0,21.56,21.71,100200.0
2012-01-17 10:00:00,21.7,21.76,21.65,21.73,68600.0,21.7,21.76,21.65,21.73,68600.0
2012-01-17 10:30:00,21.67,21.68,21.56,21.57,26000.0,21.67,21.68,21.56,21.57,26000.0
2012-01-17 11:00:00,21.59,21.72,21.59,21.63,100000.0,21.59,21.72,21.59,21.63,100000.0
2012-01-17 11:30:00,21.65,21.7,21.61,21.63,57200.0,21.65,21.7,21.61,21.63,57200.0
2012-01-17 12:00:00,21.63,21.71,21.6,21.66,40400.0,21.63,21.71,21.6,21.66,40400.0
2012-01-17 12:30:00,21.67,21.67,21.59,21.6,7200.0,21.67,21.67,21.59,21.6,7200.0
2012-01-17 13:00:00,21.61,21.64,21.6,21.61,49200.0,21.61,21.64,21.6,21.61,49200.0
2012-01-17 13:30:00,21.61,21.61,21.55,21.59,30200.0,21.61,21.61,21.55,21.59,30200.0
2012-01-17 14:00:00,21.58,21.59,21.49,21.49,56800.0,21.58,21.59,21.49,21.49,56800.0
2012-01-17 14:30:00,21.49,21.5,21.43,21.45,37400.0,21.49,21.5,21.43,21.45,37400.0
2012-01-17 15:00:00,21.45,21.46,21.33,21.41,99000.0,21.45,21.46,21.33,21.41,99000.0
2012-01-17 15:30:00,21.4,21.51,21.39,21.42,107400.0,21.4,21.51,21.39,21.42,107400.0
2012-01-18 09:30:00,21.5,21.5,21.11,21.49,116800.0,21.5,21.5,21.11,21.49,116800.0
2012-01-18 10:00:00,21.49,21.63,21.49,21.56,86000.0,21.49,21.63,21.49,21.56,86000.0
2012-01-18 10:30:00,21.55,21.59,21.51,21.56,86200.0,21.55,21.59,21.51,21.56,86200.0
2012-01-18 11:00:00,21.56,21.68,21.56,21.65,32200.0,21.56,21.68,21.56,21.65,32200.0
2012-01-18 11:30:00,21.65,21.71,21.53,21.65,79600.0,21.65,21.71,21.53,21.65,79600.0
2012-01-18 12:00:00,21.65,21.83,21.65,21.79,70400.0,21.65,21.83,21.65,21.79,70400.0
2012-01-18 12:30:00,21.81,21.81,21.74,21.75,45000.0,21.81,21.81,21.74,21.75,45000.0
2012-01-18 13:00:00,21.76,21.8,21.74,21.75,36400.0,21.76,21.8,21.74,21.75,36400.0
2012-01-18 13:30:00,21.76,21.79,21.67,21.7,72400.0,21.76,21.79,21.67,21.7,72400.0
2012-01-18 14:00:00,21.71,21.79,21.7,21.75,66800.0,21.71,21.79,21.7,21.75,66800.0
2012-01-18 14:30:00,21.75,21.76,21.7,21.74,63200.0,21.75,21.76,21.7,21.74,63200.0
2012-01-18 15:00:00,21.75,21.89,21.75,21.82,156800.0,21.75,21.89,21.75,21.82,156800.0
2012-01-18 15:30:00,21.81,21.9,21.8,21.9,153400.0,21.81,21.9,21.8,21.9,153400.0
2012-01-19 09:30:00,22.0,22.35,21.92,22.35,165600.0,22.0,22.35,21.92,22.35,165600.0
2012-01-19 10:00:00,22.34,22.34,22.21,22.27,113200.0,22.34,22.34,22.21,22.27,113200.0
2012-01-19 10:30:00,22.25,22.42,22.23,22.37,61000.0,22.25,22.42,22.23,22.37,61000.0
2012-01-19 11:00:00,22.36,22.53,22.35,22.5,120600.0,22.36,22.53,22.35,22.5,120600.0
2012-01-19 11:30:00,22.5,22.51,22.4,22.45,69000.0,22.5,22.51,22.4,22.45,69000.0
2012-01-19 12:00:00,22.45,22.46,22.41,22.43,86400.0,22.45,22.46,22.41,22.43,86400.0
2012-01-19 12:30:00,22.42,22.48,22.39,22.39,53800.0,22.42,22.48,22.39,22.39,53800.0
2012-01-19 13:00:00,22.39,22.45,22.38,22.42,28800.0,22.39,22.45,22.38,22.42,28800.0
2012-01-19 13:30:00,22.42,22.49,22.41,22.46,75800.0,22.42,22.49,22.41,22.46,75800.0
2012-01-19 14:00:00,22.47,22.52,22.47,22.5,71200.0,22.47,22.52,22.47,22.5,71200.0
2012-01-19 14:30:00,22.5,22.5,22.36,22.39,60800.0,22.5,22.5,22.36,22.39,60800.0
2012-01-19 15:00:00,22.38,22.47,22.36,22.41,73000.0,22.38,22.47,22.36,22.41,73000.0
2012-01-19 15:30:00,22.41,22.43,22.34,22.35,155200.0,22.41,22.43,22.34,22.35,155200.0
2012-01-20 09:30:00,22.35,22.42,22.3,22.4,46600.0,22.35,22.42,22.3,22.4,46600.0
2012-01-20 10:00:00,22.4,22.5,22.39,22.48,71400.0,22.4,22.5,22.39,22.48,71400.0
2012-01-20 10:30:00,22.47,22.48,22.28,22.29,106600.0,22.47,22.48,22.28,22.29,106600.0
2012-01-20 11:00:00,22.28,22.31,22.2,22.3,66200.0,22.28,22.31,22.2,22.3,66200.0
2012-01-20 11:30:00,22.28,22.3,22.27,22.27,34400.0,22.28,22.3,22.27,22.27,34400.0
2012-01-20 12:00:00,22.27,22.29,22.26,22.27,20400.0,22.27,22.29,22.26,22.27,20400.0
2012-01-20 12:30:00,22.27,22.28,22.25,22.27,5400.0,22.27,22.28,22.25,22.27,5400.0
2012-01-20 13:00:00,22.29,22.31,22.27,22.31,39400.0,22.29,22.31,22.27,22.31,39400.0
2012-01-20 13:30:00,22.3,22.32,22.25,22.3,16800.0,22.3,22.32,22.25,22.3,16800.0
2012-01-20 14:00:00,22.28,22.31,22.25,22.28,25400.0,22.28,22.31,22.25,22.28,25400.0
2012-01-20 14:30:00,22.3,22.3,22.24,22.25,47600.0,22.3,22.3,22.24,22.25,47600.0
2012-01-20 15:00:00,22.25,22.28,22.24,22.25,27400.0,22.25,22.28,22.24,22.25,27400.0
2012-01-20 15:30:00,22.25,22.33,22.19,22.21,159800.0,22.25,22.33,22.19,22.21,159800.0
2012-01-23 09:30:00,22.23,22.3,22.01,22.27,27200.0,22.23,22.3,22.01,22.27,27200.0
2012-01-23 10:00:00,22.29,22.29,22.16,22.18,61800.0,22.29,22.29,22.16,22.18,61800.0
2012-01-23 10:30:00,22.16,22.22,22.09,22.22,35600.0,22.16,22.22,22.09,22.22,35600.0
2012-01-23 11:00:00,22.23,22.24,22.13,22.17,19200.0,22.23,22.24,22.13,22.17,19200.0
2012-01-23 11:30:00,22.17,22.21,22.09,22.1,91200.0,22.17,22.21,22.09,22.1,91200.0
2012-01-23 12:00:00,22.09,22.1,21.95,21.97,32000.0,22.09,22.1,21.95,21.97,32000.0
2012-01-23 12:30:00,21.99,22.11,21.99,22.03,37200.0,21.99,22.11,21.99,22.03,37200.0
2012-01-23 13:00:00,22.04,22.1,22.04,22.1,40200.0,22.04,22.1,22.04,22.1,40200.0
2012-01-23 13:30:00,22.1,22.13,22.08,22.1,25400.0,22.1,22.13,22.08,22.1,25400.0
2012-01-23 14:00:00,22.1,22.14,22.08,22.14,15000.0,22.1,22.14,22.08,22.14,15000.0
2012-01-23 14:30:00,22.14,22.15,22.08,22.15,19600.0,22.14,22.15,22.08,22.15,19600.0
2012-01-23 15:00:00,22.14,22.17,22.12,22.13,16400.0,22.14,22.17,22.12,22.13,16400.0
2012-01-23 15:30:00,22.14,22.17,22.1,22.13,79600.0,22.14,22.17,22.1,22.13,79600.0
2012-01-24 09:30:00,22.08,22.24,21.93,22.21,71200.0,22.08,22.24,21.93,22.21,71200.0
2012-01-24 10:00:00,22.22,22.3,22.17,22.25,56600.0,22.22,22.3,22.17,22.25,56600.0
2012-01-24 10:30:00,22.25,22.52,22.22,22.49,81800.0,22.25,22.52,22.22,22.49,81800.0
2012-01-24 11:00:00,22.5,22.52,22.39,22.49,51400.0,22.5,22.52,22.39,22.49,51400.0
2012-01-24 11:30:00,22.5,22.52,22.43,22.48,92000.0,22.5,22.52,22.43,22.48,92000.0
2012-01-24 12:00:00,22.48,22.51,22.47,22.5,46200.0,22.48,22.51,22.47,22.5,46200.0
2012-01-24 12:30:00,22.5,22.52,22.47,22.5,30200.0,22.5,22.52,22.47,22.5,30200.0
2012-01-24 13:00:00,22.5,22.5,22.45,22.45,22600.0,22.5,22.5,22.45,22.45,22600.0
2012-01-24 13:30:00,22.45,22.48,22.43,22.48,55200.0,22.45,22.48,22.43,22.48,55200.0
2012-01-24 14:00:00,22.48,22.51,22.46,22.48,75800.0,22.48,22.51,22.46,22.48,75800.0
2012-01-24 14:30:00,22.48,22.53,22.48,22.5,308000.0,22.48,22.53,22.48,22.5,308000.0
2012-01-24 15:00:00,22.5,22.52,22.49,22.5,93200.0,22.5,22.52,22.49,22.5,93200.0
2012-01-24 15:30:00,22.5,22.52,22.49,22.52,199400.0,22.5,22.52,22.49,22.52,199400.0
2012-01-25 09:30:00,22.4,22.44,22.22,22.23,60400.0,22.4,22.44,22.22,22.23,60400.0
2012-01-25 10:00:00,22.23,22.31,22.2,22.2,35800.0,22.23,22.31,22.2,22.2,35800.0
2012-01-25 10:30:00,22.21,22.36,22.17,22.36,31400.0,22.21,22.36,22.17,22.36,31400.0
2012-01-25 11:00:00,22.36,22.45,22.36,22.4,22000.0,22.36,22.45,22.36,22.4,22000.0
2012-01-25 11:30:00,22.38,22.39,22.34,22.36,13800.0,22.38,22.39,22.34,22.36,13800.0
2012-01-25 12:00:00,22.35,22.46,22.3,22.39,30200.0,22.35,22.46,22.3,22.39,30200.0
2012-01-25 12:30:00,22.38,22.45,22.31,22.32,33600.0,22.38,22.45,22.31,22.32,33600.0
2012-01-25 13:00:00,22.32,22.46,22.32,22.4,83600.0,22.32,22.46,22.32,22.4,83600.0
2012-01-25 13:30:00,22.4,22.43,22.38,22.43,108200.0,22.4,22.43,22.38,22.43,108200.0
2012-01-25 14:00:00,22.45,22.46,22.35,22.4,71000.0,22.45,22.46,22.35,22.4,71000.0
2012-01-25 14:30:00,22.4,22.5,22.38,22.39,219200.0,22.4,22.5,22.38,22.39,219200.0
2012-01-25 15:00:00,22.39,22.42,22.35,22.37,74400.0,22.39,22.42,22.35,22.37,74400.0
2012-01-25 15:30:00,22.36,22.42,22.36,22.39,166200.0,22.36,22.42,22.36,22.39,166200.0
2012-01-26 09:30:00,22.49,22.77,22.23,22.76,131800.0,22.49,22.77,22.23,22.76,131800.0
2012-01-26 10:00:00,22.77,22.84,22.73,22.74,150000.0,22.77,22.84,22.73,22.74,150000.0
2012-01-26 10:30:00,22.74,22.77,22.68,22.75,184200.0,22.74,22.77,22.68,22.75,184200.0
2012-01-26 11:00:00,22.75,22.75,22.63,22.68,57800.0,22.75,22.75,22.63,22.68,57800.0
2012-01-26 11:30:00,22.68,22.99,22.67,22.93,329200.0,22.68,22.99,22.67,22.93,329200.0
2012-01-26 12:00:00,22.9,22.9,22.72,22.73,109200.0,22.9,22.9,22.72,22.73,109200.0
2012-01-26 12:30:00,22.73,22.82,22.7,22.77,103000.0,22.73,22.82,22.7,22.77,103000.0
2012-01-26 13:00:00,22.77,22.84,22.75,22.78,76000.0,22.77,22.84,22.75,22.78,76000.0
2012-01-26 13:30:00,22.75,22.86,22.7,22.85,52800.0,22.75,22.86,22.7,22.85,52800.0
2012-01-26 14:00:00,22.84,22.86,22.74,22.75,78200.0,22.84,22.86,22.74,22.75,78200.0
2012-01-26 14:30:00,22.75,22.83,22.71,22.71,85200.0,22.75,22.83,22.71,22.71,85200.0
2012-01-26 15:00:00,22.71,22.75,22.68,22.68,115600.0,22.71,22.75,22.68,22.68,115600.0
2012-01-26 15:30:00,22.67,22.81,22.67,22.79,253200.0,22.67,22.81,22.67,22.79,253200.0
2012-01-27 09:30:00,22.75,22.93,22.65,22.9,62000.0,22.75,22.93,22.65,22.9,62000.0
2012-01-27 10:00:00,22.87,22.9,22.76,22.88,186800.0,22.87,22.9,22.76,22.88,186800.0
2012-01-27 10:30:00,22.88,23.03,22.86,23.0,214400.0,22.88,23.03,22.86,23.0,214400.0
2012-01-27 11:00:00,23.01,23.1,22.92,23.05,81400.0,23.01,23.1,22.92,23.05,81400.0
2012-01-27 11:30:00,23.06,23.19,23.06,23.14,309400.0,23.06,23.19,23.06,23.14,309400.0
2012-01-27 12:00:00,23.13,23.14,22.95,22.97,99200.0,23.13,23.14,22.95,22.97,99200.0
2012-01-27 12:30:00,22.96,23.05,22.94,22.98,99600.0,22.96,23.05,22.94,22.98,99600.0
2012-01-27 13:00:00,22.98,23.22,22.97,23.21,113800.0,22.98,23.22,22.97,23.21,113800.0
2012-01-27 13:30:00,23.23,23.27,23.07,23.1,124200.0,23.23,23.27,23.07,23.1,124200.0
2012-01-27 14:00:00,23.11,23.15,23.03,23.07,89800.0,23.11,23.15,23.03,23.07,89800.0
2012-01-27 14:30:00,23.07,23.11,23.04,23.09,94000.0,23.07,23.11,23.04,23.09,94000.0
2012-01-27 15:00:00,23.08,23.2,23.07,23.2,179000.0,23.08,23.2,23.07,23.2,179000.0
2012-01-27 15:30:00,23.2,23.34,23.13,23.24,522000.0,23.2,23.34,23.13,23.24,522000.0
2012-01-30 09:30:00,22.93,23.22,22.89,23.04,165200.0,22.93,23.22,22.89,23.04,165200.0
2012-01-30 10:00:00,23.04,23.35,23.03,23.25,231200.0,23.04,23.35,23.03,23.25,231200.0
2012-01-30 10:30:00,23.25,23.32,23.18,23.23,151200.0,23.25,23.32,23.18,23.23,151200.0
2012-01-30 11:00:00,23.22,23.37,23.22,23.32,151200.0,23.22,23.37,23.22,23.32,151200.0
2012-01-30 11:30:00,23.32,23.35,23.25,23.27,54400.0,23.32,23.35,23.25,23.27,54400.0
2012-01-30 12:00:00,23.25,23.35,23.18,23.35,92200.0,23.25,23.35,23.18,23.35,92200.0
2012-01-30 12:30:00,23.35,23.35,23.15,23.21,63200.0,23.35,23.35,23.15,23.21,63200.0
2012-01-30 13:00:00,23.21,23.21,23.08,23.17,39800.0,23.21,23.21,23.08,23.17,39800.0
2012-01-30 13:30:00,23.16,23.31,23.16,23.28,52800.0,23.16,23.31,23.16,23.28,52800.0
2012-01-30 14:00:00,23.28,23.34,23.24,23.24,80400.0,23.28,23.34,23.24,23.24,80400.0
2012-01-30 14:30:00,23.24,23.26,23.18,23.21,78400.0,23.24,23.26,23.18,23.21,78400.0
2012-01-30 15:00:00,23.2,23.24,23.14,23.21,148800.0,23.2,23.24,23.14,23.21,148800.0
2012-01-30 15:30:00,23.22,23.31,23.18,23.3,402200.0,23.22,23.31,23.18,23.3,402200.0
2012-01-31 09:30:00,23.48,23.74,23.27,23.63,270600.0,23.48,23.74,23.27,23.63,270600.0
2012-01-31 10:00:00,23.62,23.65,23.45,23.46,97600.0,23.62,23.65,23.45,23.46,97600.0
2012-01-31 10:30:00,23.45,23.47,23.05,23.09,174000.0,23.45,23.47,23.05,23.09,174000.0
2012-01-31 11:00:00,23.1,23.17,23.09,23.16,84400.0,23.1,23.17,23.09,23.16,84400.0
2012-01-31 11:30:00,23.16,23.2,23.08,23.18,71800.0,23.16,23.2,23.08,23.18,71800.0
2012-01-31 12:00:00,23.18,23.23,23.1,23.16,85200.0,23.18,23.23,23.1,23.16,85200.0
2012-01-31 12:30:00,23.16,23.21,23.15,23.17,76600.0,23.16,23.21,23.15,23.17,76600.0
2012-01-31 13:00:00,23.15,23.32,23.15,23.32,59800.0,23.15,23.32,23.15,23.32,59800.0
2012-01-31 13:30:00,23.32,23.38,23.26,23.38,582200.0,23.32,23.38,23.26,23.38,582200.0
2012-01-31 14:00:00,23.37,23.43,23.3,23.41,108000.0,23.37,23.43,23.3,23.41,108000.0
2012-01-31 14:30:00,23.41,23.44,23.4,23.44,71000.0,23.41,23.44,23.4,23.44,71000.0
2012-01-31 15:00:00,23.44,23.47,23.39,23.44,195800.0,23.44,23.47,23.39,23.44,195800.0
2012-01-31 15:30:00,23.44,23.5,23.38,23.43,319800.0,23.44,23.5,23.38,23.43,319800.0
2012-02-01 09:30:00,23.51,23.67,23.4,23.55,152200.0,23.51,23.67,23.4,23.55,152200.0
2012-02-01 10:00:00,23.58,23.73,23.5,23.73,78600.0,23.58,23.73,23.5,23.73,78600.0
2012-02-01 10:30:00,23.73,23.8,23.65,23.8,137600.0,23.73,23.8,23.65,23.8,137600.0
2012-02-01 11:00:00,23.8,23.85,23.76,23.77,29800.0,23.8,23.85,23.76,23.77,29800.0
2012-02-01 11:30:00,23.77,23.85,23.75,23.8,50200.0,23.77,23.85,23.75,23.8,50200.0
2012-02-01 12:00:00,23.8,23.85,23.75,23.81,78000.0,23.8,23.85,23.75,23.81,78000.0
2012-02-01 12:30:00,23.83,23.83,23.74,23.75,52000.0,23.83,23.83,23.74,23.75,52000.0
2012-02-01 13:00:00,23.75,23.81,23.74,23.78,36600.0,23.75,23.81,23.74,23.78,36600.0
2012-02-01 13:30:00,23.78,23.8,23.68,23.69,52000.0,23.78,23.8,23.68,23.69,52000.0
2012-02-01 14:00:00,23.69,23.75,23.63,23.64,70400.0,23.69,23.75,23.63,23.64,70400.0
2012-02-01 14:30:00,23.67,23.7,23.63,23.68,120400.0,23.67,23.7,23.63,23.68,120400.0
2012-02-01 15:00:00,23.68,23.68,23.61,23.64,147600.0,23.68,23.68,23.61,23.64,147600.0
2012-02-01 15:30:00,23.63,23.82,23.63,23.79,356200.0,23.63,23.82,23.63,23.79,356200.0
2012-02-02 09:30:00,23.83,24.0,23.8,23.98,147200.0,23.83,24.0,23.8,23.98,147200.0
2012-02-02 10:00:00,23.99,24.09,23.9,23.9,283600.0,23.99,24.09,23.9,23.9,283600.0
2012-02-02 10:30:00,23.91,24.11,23.81,23.92,343800.0,23.91,24.11,23.81,23.92,343800.0
2012-02-02 11:00:00,23.92,24.02,23.89,23.91,176200.0,23.92,24.02,23.89,23.91,176200.0
2012-02-02 11:30:00,23.9,23.93,23.77,23.82,78400.0,23.9,23.93,23.77,23.82,78400.0
2012-02-02 12:00:00,23.83,23.97,23.79,23.95,96200.0,23.83,23.97,23.79,23.95,96200.0
2012-02-02 12:30:00,23.92,23.97,23.8,23.87,71400.0,23.92,23.97,23.8,23.87,71400.0
2012-02-02 13:00:00,23.87,23.96,23.85,23.92,77000.0,23.87,23.96,23.85,23.92,77000.0
2012-02-02 13:30:00,23.91,23.97,23.9,23.93,70600.0,23.91,23.97,23.9,23.93,70600.0
2012-02-02 14:00:00,23.92,23.96,23.88,23.95,62800.0,23.92,23.96,23.88,23.95,62800.0
2012-02-02 14:30:00,23.94,23.99,23.89,23.9,75000.0,23.94,23.99,23.89,23.9,75000.0
2012-02-02 15:00:00,23.91,23.95,23.89,23.93,179200.0,23.91,23.95,23.89,23.93,179200.0
2012-02-02 15:30:00,23.91,24.11,23.91,24.07,545400.0,23.91,24.11,23.91,24.07,545400.0
2012-02-03 09:30:00,26.0,26.25,25.11,25.68,1193000.0,26.0,26.25,25.11,25.68,1193000.0
2012-02-03 10:00:00,25.71,26.13,25.71,25.88,435000.0,25.71,26.13,25.71,25.88,435000.0
2012-02-03 10:30:00,25.86,25.98,25.74,25.93,219800.0,25.86,25.98,25.74,25.93,219800.0
2012-02-03 11:00:00,25.93,25.94,25.19,25.28,298200.0,25.93,25.94,25.19,25.28,298200.0
2012-02-03 11:30:00,25.27,25.5,25.14,25.45,204600.0,25.27,25.5,25.14,25.45,204600.0
2012-02-03 12:00:00,25.46,25.7,25.45,25.66,97400.0,25.46,25.7,25.45,25.66,97400.0
2012-02-03 12:30:00,25.67,25.86,25.66,25.73,98400.0,25.67,25.86,25.66,25.73,98400.0
2012-02-03 13:00:00,25.73,25.74,25.52,25.59,98800.0,25.73,25.74,25.52,25.59,98800.0
2012-02-03 13:30:00,25.59,25.59,25.31,25.34,137000.0,25.59,25.59,25.31,25.34,137000.0
2012-02-03 14:00:00,25.35,25.6,25.35,25.57,118000.0,25.35,25.6,25.35,25.57,118000.0
2012-02-03 14:30:00,25.57,25.71,25.53,25.55,82400.0,25.57,25.71,25.53,25.55,82400.0
2012-02-03 15:00:00,25.55,25.56,25.41,25.5,127600.0,25.55,25.56,25.41,25.5,127600.0
2012-02-03 15:30:00,25.5,25.52,25.36,25.42,437000.0,25.5,25.52,25.36,25.42,437000.0
2012-02-06 09:30:00,25.11,25.48,25.11,25.39,260200.0,25.11,25.48,25.11,25.39,260200.0
2012-02-06 10:00:00,25.41,25.43,25.3,25.39,139800.0,25.41,25.43,25.3,25.39,139800.0
2012-02-06 10:30:00,25.36,25.4,25.31,25.39,55600.0,25.36,25.4,25.31,25.39,55600.0
2012-02-06 11:00:00,25.4,25.63,25.36,25.58,116000.0,25.4,25.63,25.36,25.58,116000.0
2012-02-06 11:30:00,25.6,25.63,25.55,25.63,44800.0,25.6,25.63,25.55,25.63,44800.0
2012-02-06 12:00:00,25.63,25.65,25.56,25.57,81200.0,25.63,25.65,25.56,25.57,81200.0
2012-02-06 12:30:00,25.57,25.65,25.56,25.56,55400.0,25.57,25.65,25.56,25.56,55400.0
2012-02-06 13:00:00,25.56,25.57,25.45,25.47,66400.0,25.56,25.57,25.45,25.47,66400.0
2012-02-06 13:30:00,25.47,25.51,25.43,25.45,49000.0,25.47,25.51,25.43,25.45,49000.0
2012-02-06 14:00:00,25.45,25.48,25.38,25.42,41000.0,25.45,25.48,25.38,25.42,41000.0
2012-02-06 14:30:00,25.42,25.46,25.41,25.43,60600.0,25.42,25.46,25.41,25.43,60600.0
2012-02-06 15:00:00,25.42,25.47,25.41,25.44,124000.0,25.42,25.47,25.41,25.44,124000.0
2012-02-06 15:30:00,25.44,25.53,25.42,25.53,256000.0,25.44,25.53,25.42,25.53,256000.0
2012-02-07 09:30:00,25.1,25.7,25.1,25.7,337800.0,25.1,25.7,25.1,25.7,337800.0
2012-02-07 10:00:00,25.7,25.83,25.58,25.73,166000.0,25.7,25.83,25.58,25.73,166000.0
2012-02-07 10:30:00,25.72,25.82,25.67,25.81,123800.0,25.72,25.82,25.67,25.81,123800.0
2012-02-07 11:00:00,25.82,25.82,25.67,25.75,111000.0,25.82,25.82,25.67,25.75,111000.0
2012-02-07 11:30:00,25.77,25.78,25.66,25.72,65400.0,25.77,25.78,25.66,25.72,65400.0
2012-02-07 12:00:00,25.73,25.74,25.56,25.62,97200.0,25.73,25.74,25.56,25.62,97200.0
2012-02-07 12:30:00,25.61,25.62,25.54,25.59,26000.0,25.61,25.62,25.54,25.59,26000.0
2012-02-07 13:00:00,25.61,25.63,25.53,25.55,34200.0,25.61,25.63,25.53,25.55,34200.0
2012-02-07 13:30:00,25.55,25.58,25.48,25.57,66000.0,25.55,25.58,25.48,25.57,66000.0
2012-02-07 14:00:00,25.57,25.61,25.52,25.54,44600.0,25.57,25.61,25.52,25.54,44600.0
2012-02-07 14:30:00,25.54,25.58,25.5,25.5,67600.0,25.54,25.58,25.5,25.5,67600.0
2012-02-07 15:00:00,25.5,25.58,25.5,25.55,128200.0,25.5,25.58,25.5,25.55,128200.0
2012-02-07 15:30:00,25.56,25.57,25.5,25.53,152400.0,25.56,25.57,25.5,25.53,152400.0
2012-02-08 09:30:00,25.27,25.5,25.26,25.49,284000.0,25.27,25.5,25.26,25.49,284000.0
2012-02-08 10:00:00,25.49,25.5,25.42,25.48,117200.0,25.49,25.5,25.42,25.48,117200.0
2012-02-08 10:30:00,25.48,25.49,25.41,25.43,105400.0,25.48,25.49,25.41,25.43,105400.0
2012-02-08 11:00:00,25.43,25.47,25.34,25.38,132600.0,25.43,25.47,25.34,25.38,132600.0
2012-02-08 11:30:00,25.38,25.43,25.37,25.38,104600.0,25.38,25.43,25.37,25.38,104600.0
2012-02-08 12:00:00,25.38,25.42,25.36,25.4,95000.0,25.38,25.42,25.36,25.4,95000.0
2012-02-08 12:30:00,25.39,25.5,25.39,25.49,62400.0,25.39,25.5,25.39,25.49,62400.0
2012-02-08 13:00:00,25.49,25.5,25.43,25.45,92200.0,25.49,25.5,25.43,25.45,92200.0
2012-02-08 13:30:00,25.45,25.46,25.39,25.41,49600.0,25.45,25.46,25.39,25.41,49600.0
2012-02-08 14:00:00,25.4,25.45,25.37,25.45,87200.0,25.4,25.45,25.37,25.45,87200.0
2012-02-08 14:30:00,25.45,25.52,25.45,25.5,286400.0,25.45,25.52,25.45,25.5,286400.0
2012-02-08 15:00:00,25.5,25.5,25.46,25.49,161600.0,25.5,25.5,25.46,25.49,161600.0
2012-02-08 15:30:00,25.49,25.59,25.47,25.54,313400.0,25.49,25.59,25.47,25.54,313400.0
2012-02-09 09:30:00,25.62,25.75,25.52,25.56,59400.0,25.62,25.75,25.52,25.56,59400.0
2012-02-09 10:00:00,25.54,25.59,25.47,25.52,76000.0,25.54,25.59,25.47,25.52,76000.0
2012-02-09 10:30:00,25.5,25.66,25.48,25.64,65000.0,25.5,25.66,25.48,25.64,65000.0
2012-02-09 11:00:00,25.64,25.66,25.59,25.61,80000.0,25.64,25.66,25.59,25.61,80000.0
2012-02-09 11:30:00,25.6,25.75,25.6,25.75,70000.0,25.6,25.75,25.6,25.75,70000.0
2012-02-09 12:00:00,25.75,25.75,25.67,25.67,82000.0,25.75,25.75,25.67,25.67,82000.0
2012-02-09 12:30:00,25.67,25.69,25.59,25.66,61800.0,25.67,25.69,25.59,25.66,61800.0
2012-02-09 13:00:00,25.67,25.69,25.61,25.64,38600.0,25.67,25.69,25.61,25.64,38600.0
2012-02-09 13:30:00,25.68,25.7,25.64,25.65,24600.0,25.68,25.7,25.64,25.65,24600.0
2012-02-09 14:00:00,25.66,25.67,25.62,25.64,36000.0,25.66,25.67,25.62,25.64,36000.0
2012-02-09 14:30:00,25.64,25.67,25.6,25.62,66000.0,25.64,25.67,25.6,25.62,66000.0
2012-02-09 15:00:00,25.61,25.71,25.58,25.71,120200.0,25.61,25.71,25.58,25.71,120200.0
2012-02-09 15:30:00,25.71,25.8,25.69,25.79,222800.0,25.71,25.8,25.69,25.79,222800.0
2012-02-10 09:30:00,25.49,25.6,25.34,25.44,120800.0,25.49,25.6,25.34,25.44,120800.0
2012-02-10 10:00:00,25.46,25.47,25.34,25.37,117600.0,25.46,25.47,25.34,25.37,117600.0
2012-02-10 10:30:00,25.37,25.47,25.27,25.47,79400.0,25.37,25.47,25.27,25.47,79400.0
2012-02-10 11:00:00,25.47,25.54,25.43,25.47,36800.0,25.47,25.54,25.43,25.47,36800.0
2012-02-10 11:30:00,25.48,25.57,25.45,25.56,33200.0,25.48,25.57,25.45,25.56,33200.0
2012-02-10 12:00:00,25.55,25.59,25.52,25.52,29000.0,25.55,25.59,25.52,25.52,29000.0
2012-02-10 12:30:00,25.53,25.64,25.53,25.61,52600.0,25.53,25.64,25.53,25.61,52600.0
2012-02-10 13:00:00,25.63,25.7,25.63,25.66,34800.0,25.63,25.7,25.63,25.66,34800.0
2012-02-10 13:30:00,25.66,25.66,25.57,25.61,108800.0,25.66,25.66,25.57,25.61,108800.0
2012-02-10 14:00:00,25.61,25.66,25.59,25.64,91400.0,25.61,25.66,25.59,25.64,91400.0
2012-02-10 14:30:00,25.62,25.64,25.59,25.6,86400.0,25.62,25.64,25.59,25.6,86400.0
2012-02-10 15:00:00,25.6,25.63,25.56,25.59,145400.0,25.6,25.63,25.56,25.59,145400.0
2012-02-10 15:30:00,25.59,25.7,25.56,25.68,272800.0,25.59,25.7,25.56,25.68,272800.0
2012-02-13 09:30:00,25.8,25.95,25.75,25.82,56000.0,25.8,25.95,25.75,25.82,56000.0
2012-02-13 10:00:00,25.8,25.86,25.54,25.69,39600.0,25.8,25.86,25.54,25.69,39600.0
2012-02-13 10:30:00,25.69,25.72,25.58,25.72,47200.0,25.69,25.72,25.58,25.72,47200.0
2012-02-13 11:00:00,25.69,25.77,25.65,25.72,21200.0,25.69,25.77,25.65,25.72,21200.0
2012-02-13 11:30:00,25.72,25.84,25.68,25.82,50600.0,25.72,25.84,25.68,25.82,50600.0
2012-02-13 12:00:00,25.78,25.84,25.78,25.83,23400.0,25.78,25.84,25.78,25.83,23400.0
2012-02-13 12:30:00,25.81,25.83,25.71,25.77,29200.0,25.81,25.83,25.71,25.77,29200.0
2012-02-13 13:00:00,25.78,25.82,25.75,25.82,40600.0,25.78,25.82,25.75,25.82,40600.0
2012-02-13 13:30:00,25.82,25.91,25.82,25.85,26400.0,25.82,25.91,25.82,25.85,26400.0
2012-02-13 14:00:00,25.84,25.89,25.82,25.83,57800.0,25.84,25.89,25.82,25.83,57800.0
2012-02-13 14:30:00,25.83,25.86,25.76,25.81,105000.0,25.83,25.86,25.76,25.81,105000.0
2012-02-13 15:00:00,25.8,25.81,25.74,25.76,50200.0,25.8,25.81,25.74,25.76,50200.0
2012-02-13 15:30:00,25.77,25.82,25.74,25.82,97800.0,25.77,25.82,25.74,25.82,97800.0
2012-02-14 09:30:00,25.42,25.9,25.41,25.78,114800.0,25.42,25.9,25.41,25.78,114800.0
2012-02-14 10:00:00,25.8,25.82,25.67,25.8,92600.0,25.8,25.82,25.67,25.8,92600.0
2012-02-14 10:30:00,25.79,25.81,25.7,25.74,76600.0,25.79,25.81,25.7,25.74,76600.0
2012-02-14 11:00:00,25.73,25.86,25.71,25.82,53400.0,25.73,25.86,25.71,25.82,53400.0
2012-02-14 11:30:00,25.81,25.96,25.81,25.83,87000.0,25.81,25.96,25.81,25.83,87000.0
2012-02-14 12:00:00,25.82,25.84,25.77,25.83,57000.0,25.82,25.84,25.77,25.83,57000.0
2012-02-14 12:30:00,25.83,25.83,25.73,25.73,57400.0,25.83,25.83,25.73,25.73,57400.0
2012-02-14 13:00:00,25.74,25.75,25.67,25.68,66600.0,25.74,25.75,25.67,25.68,66600.0
2012-02-14 13:30:00,25.68,25.81,25.67,25.78,74200.0,25.68,25.81,25.67,25.78,74200.0
2012-02-14 14:00:00,25.78,25.78,25.7,25.72,59800.0,25.78,25.78,25.7,25.72,59800.0
2012-02-14 14:30:00,25.72,25.75,25.67,25.75,59200.0,25.72,25.75,25.67,25.75,59200.0
2012-02-14 15:00:00,25.74,25.8,25.69,25.7,72600.0,25.74,25.8,25.69,25.7,72600.0
2012-02-14 15:30:00,25.7,25.89,25.68,25.89,197200.0,25.7,25.89,25.68,25.89,197200.0
2012-02-15 09:30:00,25.99,25.99,25.72,25.85,68000.0,25.99,25.99,25.72,25.85,68000.0
2012-02-15 10:00:00,25.85,25.9,25.49,25.71,91000.0,25.85,25.9,25.49,25.71,91000.0
2012-02-15 10:30:00,25.71,25.82,25.71,25.75,37600.0,25.71,25.82,25.71,25.75,37600.0
2012-02-15 11:00:00,25.75,25.77,25.67,25.75,68000.0,25.75,25.77,25.67,25.75,68000.0
2012-02-15 11:30:00,25.75,25.79,25.7,25.77,69200.0,25.75,25.79,25.7,25.77,69200.0
2012-02-15 12:00:00,25.77,25.86,25.76,25.81,18800.0,25.77,25.86,25.76,25.81,18800.0
2012-02-15 12:30:00,25.8,25.8,25.49,25.59,71400.0,25.8,25.8,25.49,25.59,71400.0
2012-02-15 13:00:00,25.57,25.61,25.41,25.54,80000.0,25.57,25.61,25.41,25.54,80000.0
2012-02-15 13:30:00,25.54,25.54,25.32,25.35,130400.0,25.54,25.54,25.32,25.35,130400.0
2012-02-15 14:00:00,25.36,25.52,25.33,25.5,71800.0,25.36,25.52,25.33,25.5,71800.0
2012-02-15 14:30:00,25.51,25.53,25.34,25.34,54400.0,25.51,25.53,25.34,25.34,54400.0
2012-02-15 15:00:00,25.34,25.35,25.25,25.32,82600.0,25.34,25.35,25.25,25.32,82600.0
2012-02-15 15:30:00,25.32,25.46,25.32,25.4,118400.0,25.32,25.46,25.32,25.4,118400.0
2012-02-16 09:30:00,25.48,25.68,25.39,25.67,104200.0,25.48,25.68,25.39,25.67,104200.0
2012-02-16 10:00:00,25.66,25.89,25.63,25.88,74000.0,25.66,25.89,25.63,25.88,74000.0
2012-02-16 10:30:00,25.89,25.92,25.7,25.71,50400.0,25.89,25.92,25.7,25.71,50400.0
2012-02-16 11:00:00,25.7,25.94,25.7,25.93,44000.0,25.7,25.94,25.7,25.93,44000.0
2012-02-16 11:30:00,25.92,26.0,25.84,25.94,79400.0,25.92,26.0,25.84,25.94,79400.0
2012-02-16 12:00:00,25.95,25.95,25.86,25.91,37800.0,25.95,25.95,25.86,25.91,37800.0
2012-02-16 12:30:00,25.91,25.92,25.86,25.9,31000.0,25.91,25.92,25.86,25.9,31000.0
2012-02-16 13:00:00,25.89,25.93,25.86,25.89,36000.0,25.89,25.93,25.86,25.89,36000.0
2012-02-16 13:30:00,25.9,25.96,25.84,25.93,62600.0,25.9,25.96,25.84,25.93,62600.0
2012-02-16 14:00:00,25.94,25.94,25.87,25.93,25200.0,25.94,25.94,25.87,25.93,25200.0
2012-02-16 14:30:00,25.93,25.93,25.83,25.88,39200.0,25.93,25.93,25.83,25.88,39200.0
2012-02-16 15:00:00,25.89,25.93,25.84,25.92,46600.0,25.89,25.93,25.84,25.92,46600.0
2012-02-16 15:30:00,25.92,25.95,25.88,25.9,124800.0,25.92,25.95,25.88,25.9,124800.0
2012-02-17 09:30:00,25.95,26.0,25.74,25.87,121600.0,25.95,26.0,25.74,25.87,121600.0
2012-02-17 10:00:00,25.85,25.88,25.76,25.83,44400.0,25.85,25.88,25.76,25.83,44400.0
2012-02-17 10:30:00,25.84,25.85,25.73,25.77,85000.0,25.84,25.85,25.73,25.77,85000.0
2012-02-17 11:00:00,25.77,25.81,25.6,25.78,76800.0,25.77,25.81,25.6,25.78,76800.0
2012-02-17 11:30:00,25.77,25.84,25.77,25.83,18000.0,25.77,25.84,25.77,25.83,18000.0
2012-02-17 12:00:00,25.83,25.83,25.7,25.71,24200.0,25.83,25.83,25.7,25.71,24200.0
2012-02-17 12:30:00,25.71,25.76,25.7,25.76,19600.0,25.71,25.76,25.7,25.76,19600.0
2012-02-17 13:00:00,25.75,25.83,25.75,25.77,16600.0,25.75,25.83,25.75,25.77,16600.0
2012-02-17 13:30:00,25.79,25.82,25.75,25.8,77600.0,25.79,25.82,25.75,25.8,77600.0
2012-02-17 14:00:00,25.8,25.83,25.78,25.83,72600.0,25.8,25.83,25.78,25.83,72600.0
2012-02-17 14:30:00,25.82,25.84,25.8,25.83,28000.0,25.82,25.84,25.8,25.83,28000.0
2012-02-17 15:00:00,25.81,25.83,25.79,25.81,37400.0,25.81,25.83,25.79,25.81,37400.0
2012-02-17 15:30:00,25.82,25.86,25.8,25.84,141400.0,25.82,25.86,25.8,25.84,141400.0
2012-02-21 09:30:00,25.85,25.95,25.75,25.78,24400.0,25.85,25.95,25.75,25.78,24400.0
2012-02-21 10:00:00,25.79,25.82,25.69,25.74,20600.0,25.79,25.82,25.69,25.74,20600.0
2012-02-21 10:30:00,25.73,25.9,25.73,25.89,37200.0,25.73,25.9,25.73,25.89,37200.0
2012-02-21 11:00:00,25.9,25.97,25.89,25.92,24400.0,25.9,25.97,25.89,25.92,24400.0
2012-02-21 11:30:00,25.93,25.95,25.78,25.81,62000.0,25.93,25.95,25.78,25.81,62000.0
2012-02-21 12:00:00,25.81,25.93,25.8,25.84,13200.0,25.81,25.93,25.8,25.84,13200.0
2012-02-21 12:30:00,25.83,25.83,25.72,25.72,28000.0,25.83,25.83,25.72,25.72,28000.0
2012-02-21 13:00:00,25.71,25.73,25.68,25.71,60200.0,25.71,25.73,25.68,25.71,60200.0
2012-02-21 13:30:00,25.71,25.73,25.6,25.6,28000.0,25.71,25.73,25.6,25.6,28000.0
2012-02-21 14:00:00,25.6,25.61,25.46,25.51,60200.0,25.6,25.61,25.46,25.51,60200.0
2012-02-21 14:30:00,25.5,25.52,25.35,25.39,57400.0,25.5,25.52,25.35,25.39,57400.0
2012-02-21 15:00:00,25.39,25.45,25.36,25.45,82400.0,25.39,25.45,25.36,25.45,82400.0
2012-02-21 15:30:00,25.45,25.56,25.34,25.45,274600.0,25.45,25.56,25.34,25.45,274600.0
2012-02-22 09:30:00,25.47,25.68,25.36,25.59,90200.0,25.47,25.68,25.36,25.59,90200.0
2012-02-22 10:00:00,25.59,25.85,25.55,25.81,163600.0,25.59,25.85,25.55,25.81,163600.0
2012-02-22 10:30:00,25.79,25.86,25.74,25.81,223600.0,25.79,25.86,25.74,25.81,223600.0
2012-02-22 11:00:00,25.81,25.85,25.61,25.67,85200.0,25.81,25.85,25.61,25.67,85200.0
2012-02-22 11:30:00,25.68,25.7,25.46,25.49,216000.0,25.68,25.7,25.46,25.49,216000.0
2012-02-22 12:00:00,25.49,25.51,25.42,25.5,49400.0,25.49,25.51,25.42,25.5,49400.0
2012-02-22 12:30:00,25.5,25.6,25.5,25.5,37600.0,25.5,25.6,25.5,25.5,37600.0
2012-02-22 13:00:00,25.49,25.68,25.47,25.63,38200.0,25.49,25.68,25.47,25.63,38200.0
2012-02-22 13:30:00,25.61,25.68,25.53,25.65,26600.0,25.61,25.68,25.53,25.65,26600.0
2012-02-22 14:00:00,25.64,25.67,25.59,25.64,33400.0,25.64,25.67,25.59,25.64,33400.0
2012-02-22 14:30:00,25.65,25.67,25.53,25.54,34800.0,25.65,25.67,25.53,25.54,34800.0
2012-02-22 15:00:00,25.53,25.58,25.5,25.53,49000.0,25.53,25.58,25.5,25.53,49000.0
2012-02-22 15:30:00,25.52,25.58,25.5,25.57,120800.0,25.52,25.58,25.5,25.57,120800.0
2012-02-23 09:30:00,25.53,25.57,25.43,25.53,47800.0,25.53,25.57,25.43,25.53,47800.0
2012-02-23 10:00:00,25.54,25.67,25.52,25.65,34800.0,25.54,25.67,25.52,25.65,34800.0
2012-02-23 10:30:00,25.65,25.71,25.57,25.7,52800.0,25.65,25.71,25.57,25.7,52800.0
2012-02-23 11:00:00,25.7,25.75,25.65,25.74,50000.0,25.7,25.75,25.65,25.74,50000.0
2012-02-23 11:30:00,25.75,25.76,25.67,25.71,49200.0,25.75,25.76,25.67,25.71,49200.0
2012-02-23 12:00:00,25.72,25.75,25.72,25.75,28600.0,25.72,25.75,25.72,25.75,28600.0
2012-02-23 12:30:00,25.74,25.75,25.65,25.7,48200.0,25.74,25.75,25.65,25.7,48200.0
2012-02-23 13:00:00,25.68,25.69,25.64,25.67,32600.0,25.68,25.69,25.64,25.67,32600.0
2012-02-23 13:30:00,25.66,25.7,25.61,25.68,35600.0,25.66,25.7,25.61,25.68,35600.0
2012-02-23 14:00:00,25.67,25.68,25.62,25.68,34800.0,25.67,25.68,25.62,25.68,34800.0
2012-02-23 14:30:00,25.67,25.7,25.63,25.65,35200.0,25.67,25.7,25.63,25.65,35200.0
2012-02-23 15:00:00,25.66,25.78,25.65,25.74,86800.0,25.66,25.78,25.65,25.74,86800.0
2012-02-23 15:30:00,25.75,25.82,25.71,25.75,228800.0,25.75,25.82,25.71,25.75,228800.0
2012-02-24 09:30:00,25.77,25.81,25.72,25.78,24000.0,25.77,25.81,25.72,25.78,24000.0
2012-02-24 10:00:00,25.78,25.86,25.69,25.72,20000.0,25.78,25.86,25.69,25.72,20000.0
2012-02-24 10:30:00,25.71,25.73,25.53,25.53,46800.0,25.71,25.73,25.53,25.53,46800.0
2012-02-24 11:00:00,25.53,25.65,25.5,25.62,59600.0,25.53,25.65,25.5,25.62,59600.0
2012-02-24 11:30:00,25.62,25.7,25.6,25.7,79200.0,25.62,25.7,25.6,25.7,79200.0
2012-02-24 12:00:00,25.7,25.7,25.59,25.64,55800.0,25.7,25.7,25.59,25.64,55800.0
2012-02-24 12:30:00,25.64,25.66,25.58,25.65,20600.0,25.64,25.66,25.58,25.65,20600.0
2012-02-24 13:00:00,25.65,25.71,25.63,25.64,27200.0,25.65,25.71,25.63,25.64,27200.0
2012-02-24 13:30:00,25.66,25.66,25.55,25.56,33600.0,25.66,25.66,25.55,25.56,33600.0
2012-02-24 14:00:00,25.58,25.62,25.52,25.53,35400.0,25.58,25.62,25.52,25.53,35400.0
2012-02-24 14:30:00,25.52,25.61,25.46,25.61,60000.0,25.52,25.61,25.46,25.61,60000.0
2012-02-24 15:00:00,25.6,25.64,25.55,25.55,71000.0,25.6,25.64,25.55,25.55,71000.0
2012-02-24 15:30:00,25.55,25.56,25.46,25.48,191200.0,25.55,25.56,25.46,25.48,191200.0
2012-02-27 09:30:00,25.22,25.22,24.95,25.04,67000.0,25.22,25.22,24.95,25.04,67000.0
2012-02-27 10:00:00,25.02,25.42,25.02,25.39,73200.0,25.02,25.42,25.02,25.39,73200.0
2012-02-27 10:30:00,25.38,25.46,25.33,25.39,68800.0,25.38,25.46,25.33,25.39,68800.0
2012-02-27 11:00:00,25.39,25.55,25.36,25.5,64000.0,25.39,25.55,25.36,25.5,64000.0
2012-02-27 11:30:00,25.53,25.59,25.4,25.4,33800.0,25.53,25.59,25.4,25.4,33800.0
2012-02-27 12:00:00,25.41,25.44,25.39,25.41,45400.0,25.41,25.44,25.39,25.41,45400.0
2012-02-27 12:30:00,25.41,25.52,25.4,25.51,45400.0,25.41,25.52,25.4,25.51,45400.0
2012-02-27 13:00:00,25.53,25.57,25.48,25.53,30600.0,25.53,25.57,25.48,25.53,30600.0
2012-02-27 13:30:00,25.53,25.6,25.42,25.45,39800.0,25.53,25.6,25.42,25.45,39800.0
2012-02-27 14:00:00,25.44,25.52,25.44,25.49,22600.0,25.44,25.52,25.44,25.49,22600.0
2012-02-27 14:30:00,25.47,25.6,25.47,25.6,53400.0,25.47,25.6,25.47,25.6,53400.0
2012-02-27 15:00:00,25.6,25.62,25.48,25.52,64600.0,25.6,25.62,25.48,25.52,64600.0
2012-02-27 15:30:00,25.52,25.61,25.52,25.53,158400.0,25.52,25.61,25.52,25.53,158400.0
2012-02-28 09:30:00,25.45,25.61,25.43,25.57,43200.0,25.45,25.61,25.43,25.57,43200.0
2012-02-28 10:00:00,25.64,25.64,25.45,25.6,30600.0,25.64,25.64,25.45,25.6,30600.0
2012-02-28 10:30:00,25.63,25.75,25.61,25.67,21400.0,25.63,25.75,25.61,25.67,21400.0
2012-02-28 11:00:00,25.69,25.71,25.59,25.64,24800.0,25.69,25.71,25.59,25.64,24800.0
2012-02-28 11:30:00,25.64,25.64,25.5,25.58,45600.0,25.64,25.64,25.5,25.58,45600.0
2012-02-28 12:00:00,25.58,25.61,25.52,25.52,45200.0,25.58,25.61,25.52,25.52,45200.0
2012-02-28 12:30:00,25.53,25.58,25.45,25.58,27800.0,25.53,25.58,25.45,25.58,27800.0
2012-02-28 13:00:00,25.56,25.57,25.49,25.52,16600.0,25.56,25.57,25.49,25.52,16600.0
2012-02-28 13:30:00,25.52,25.52,25.32,25.36,38200.0,25.52,25.52,25.32,25.36,38200.0
2012-02-28 14:00:00,25.35,25.4,25.33,25.33,50400.0,25.35,25.4,25.33,25.33,50400.0
2012-02-28 14:30:00,25.33,25.48,25.31,25.42,52400.0,25.33,25.48,25.31,25.42,52400.0
2012-02-28 15:00:00,25.42,25.5,25.39,25.5,57000.0,25.42,25.5,25.39,25.5,57000.0
2012-02-28 15:30:00,25.49,25.55,25.47,25.5,67600.0,25.49,25.55,25.47,25.5,67600.0
2012-02-29 09:30:00,25.5,25.5,25.43,25.49,58600.0,25.5,25.5,25.43,25.49,58600.0
2012-02-29 10:00:00,25.5,25.5,25.39,25.47,69200.0,25.5,25.5,25.39,25.47,69200.0
2012-02-29 10:30:00,25.48,25.5,25.13,25.27,39600.0,25.48,25.5,25.13,25.27,39600.0
2012-02-29 11:00:00,25.3,25.3,25.15,25.15,28400.0,25.3,25.3,25.15,25.15,28400.0
2012-02-29 11:30:00,25.13,25.45,25.13,25.36,15200.0,25.13,25.45,25.13,25.36,15200.0
2012-02-29 12:00:00,25.36,25.45,25.34,25.37,60800.0,25.36,25.45,25.34,25.37,60800.0
2012-02-29 12:30:00,25.38,25.4,25.34,25.36,16800.0,25.38,25.4,25.34,25.36,16800.0
2012-02-29 13:00:00,25.38,25.47,25.35,25.4,16600.0,25.38,25.47,25.35,25.4,16600.0
2012-02-29 13:30:00,25.4,25.47,25.35,25.47,16800.0,25.4,25.47,25.35,25.47,16800.0
2012-02-29 14:00:00,25.48,25.48,25.34,25.36,31400.0,25.48,25.48,25.34,25.36,31400.0
2012-02-29 14:30:00,25.36,25.36,25.21,25.24,33800.0,25.36,25.36,25.21,25.24,33800.0
2012-02-29 15:00:00,25.23,25.3,25.17,25.24,53800.0,25.23,25.3,25.17,25.24,53800.0
2012-02-29 15:30:00,25.24,25.28,25.14,25.15,127200.0,25.24,25.28,25.14,25.15,127200.0
2012-03-01 09:30:00,25.3,25.3,25.13,25.21,65200.0,25.3,25.3,25.13,25.21,65200.0
2012-03-01 10:00:00,25.21,25.25,25.05,25.23,67800.0,25.21,25.25,25.05,25.23,67800.0
2012-03-01 10:30:00,25.23,25.24,25.13,25.24,31000.0,25.23,25.24,25.13,25.24,31000.0
2012-03-01 11:00:00,25.24,25.25,25.13,25.25,56000.0,25.24,25.25,25.13,25.25,56000.0
2012-03-01 11:30:00,25.25,25.25,25.16,25.21,75800.0,25.25,25.25,25.16,25.21,75800.0
2012-03-01 12:00:00,25.19,25.26,25.18,25.2,37600.0,25.19,25.26,25.18,25.2,37600.0
2012-03-01 12:30:00,25.21,25.22,25.18,25.2,42200.0,25.21,25.22,25.18,25.2,42200.0
2012-03-01 13:00:00,25.2,25.36,25.19,25.36,41400.0,25.2,25.36,25.19,25.36,41400.0
2012-03-01 13:30:00,25.36,25.36,25.28,25.3,26000.0,25.36,25.36,25.28,25.3,26000.0
2012-03-01 14:00:00,25.3,25.36,25.23,25.27,50600.0,25.3,25.36,25.23,25.27,50600.0
2012-03-01 14:30:00,25.26,25.31,25.24,25.31,31200.0,25.26,25.31,25.24,25.31,31200.0
2012-03-01 15:00:00,25.31,25.34,25.16,25.22,57000.0,25.31,25.34,25.16,25.22,57000.0
2012-03-01 15:30:00,25.22,25.31,25.16,25.3,114000.0,25.22,25.31,25.16,25.3,114000.0
2012-03-02 09:30:00,25.2,25.3,25.07,25.08,41000.0,25.2,25.3,25.07,25.08,41000.0
2012-03-02 10:00:00,25.05,25.25,25.03,25.13,45800.0,25.05,25.25,25.03,25.13,45800.0
2012-03-02 10:30:00,25.11,25.11,24.99,24.99,33400.0,25.11,25.11,24.99,24.99,33400.0
2012-03-02 11:00:00,25.0,25.03,24.95,24.98,26600.0,25.0,25.03,24.95,24.98,26600.0
2012-03-02 11:30:00,24.99,24.99,24.75,24.78,43800.0,24.99,24.99,24.75,24.78,43800.0
2012-03-02 12:00:00,24.78,24.83,24.68,24.7,51800.0,24.78,24.83,24.68,24.7,51800.0
2012-03-02 12:30:00,24.7,24.72,24.68,24.71,65200.0,24.7,24.72,24.68,24.71,65200.0
2012-03-02 13:00:00,24.71,24.75,24.63,24.71,64000.0,24.71,24.75,24.63,24.71,64000.0
2012-03-02 13:30:00,24.72,24.75,24.68,24.73,31200.0,24.72,24.75,24.68,24.73,31200.0
2012-03-02 14:00:00,24.74,24.81,24.69,24.75,30200.0,24.74,24.81,24.69,24.75,30200.0
2012-03-02 14:30:00,24.75,24.77,24.71,24.75,39000.0,24.75,24.77,24.71,24.75,39000.0
2012-03-02 15:00:00,24.75,24.76,24.7,24.72,65000.0,24.75,24.76,24.7,24.72,65000.0
2012-03-02 15:30:00,24.72,24.75,24.67,24.73,192600.0,24.72,24.75,24.67,24.73,192600.0
2012-03-05 09:30:00,24.65,24.71,24.55,24.61,42800.0,24.65,24.71,24.55,24.61,42800.0
2012-03-05 10:00:00,24.64,24.66,24.5,24.51,46000.0,24.64,24.66,24.5,24.51,46000.0
2012-03-05 10:30:00,24.5,24.51,24.41,24.49,65400.0,24.5,24.51,24.41,24.49,65400.0
2012-03-05 11:00:00,24.5,24.52,24.31,24.46,36800.0,24.5,24.52,24.31,24.46,36800.0
2012-03-05 11:30:00,24.46,24.46,24.35,24.39,48200.0,24.46,24.46,24.35,24.39,48200.0
2012-03-05 12:00:00,24.4,24.46,24.36,24.36,36600.0,24.4,24.46,24.36,24.36,36600.0
2012-03-05 12:30:00,24.37,24.41,24.36,24.39,25000.0,24.37,24.41,24.36,24.39,25000.0
2012-03-05 13:00:00,24.38,24.47,24.38,24.46,34800.0,24.38,24.47,24.38,24.46,34800.0
2012-03-05 13:30:00,24.46,24.48,24.43,24.44,100400.0,24.46,24.48,24.43,24.44,100400.0
2012-03-05 14:00:00,24.45,24.5,24.45,24.48,67600.0,24.45,24.5,24.45,24.48,67600.0
2012-03-05 14:30:00,24.48,24.56,24.45,24.56,55400.0,24.48,24.56,24.45,24.56,55400.0
2012-03-05 15:00:00,24.57,24.68,24.57,24.67,74000.0,24.57,24.68,24.57,24.67,74000.0
2012-03-05 15:30:00,24.68,24.77,24.61,24.64,220000.0,24.68,24.77,24.61,24.64,220000.0
2012-03-06 09:30:00,24.31,24.59,24.2,24.42,97800.0,24.31,24.59,24.2,24.42,97800.0
2012-03-06 10:00:00,24.42,24.43,24.04,24.08,108800.0,24.42,24.43,24.04,24.08,108800.0
2012-03-06 10:30:00,24.07,24.14,23.97,24.04,55400.0,24.07,24.14,23.97,24.04,55400.0
2012-03-06 11:00:00,24.04,24.17,24.04,24.16,28200.0,24.04,24.17,24.04,24.16,28200.0
2012-03-06 11:30:00,24.16,24.16,24.0,24.07,56600.0,24.16,24.16,24.0,24.07,56600.0
2012-03-06 12:00:00,24.07,24.1,23.94,24.03,56800.0,24.07,24.1,23.94,24.03,56800.0
2012-03-06 12:30:00,24.0,24.08,24.0,24.05,21800.0,24.0,24.08,24.0,24.05,21800.0
2012-03-06 13:00:00,24.04,24.12,24.04,24.09,43800.0,24.04,24.12,24.04,24.09,43800.0
2012-03-06 13:30:00,24.11,24.15,24.08,24.15,22600.0,24.11,24.15,24.08,24.15,22600.0
2012-03-06 14:00:00,24.14,24.14,24.07,24.08,46200.0,24.14,24.14,24.07,24.08,46200.0
2012-03-06 14:30:00,24.06,24.08,24.01,24.05,46400.0,24.06,24.08,24.01,24.05,46400.0
2012-03-06 15:00:00,24.06,24.14,24.06,24.11,50800.0,24.06,24.14,24.06,24.11,50800.0
2012-03-06 15:30:00,24.11,24.18,24.09,24.13,85000.0,24.11,24.18,24.09,24.13,85000.0
2012-03-07 09:30:00,24.16,24.31,24.14,24.27,58400.0,24.16,24.31,24.14,24.27,58400.0
2012-03-07 10:00:00,24.25,24.31,24.18,24.27,27200.0,24.25,24.31,24.18,24.27,27200.0
2012-03-07 10:30:00,24.3,24.37,24.3,24.37,21800.0,24.3,24.37,24.3,24.37,21800.0
2012-03-07 11:00:00,24.38,24.52,24.38,24.5,17800.0,24.38,24.52,24.38,24.5,17800.0
2012-03-07 11:30:00,24.49,24.49,24.35,24.38,20400.0,24.49,24.49,24.35,24.38,20400.0
2012-03-07 12:00:00,24.39,24.43,24.34,24.41,17000.0,24.39,24.43,24.34,24.41,17000.0
2012-03-07 12:30:00,24.42,24.53,24.42,24.5,14600.0,24.42,24.53,24.42,24.5,14600.0
2012-03-07 13:00:00,24.5,24.51,24.42,24.44,20800.0,24.5,24.51,24.42,24.44,20800.0
2012-03-07 13:30:00,24.45,24.45,24.38,24.4,9000.0,24.45,24.45,24.38,24.4,9000.0
2012-03-07 14:00:00,24.42,24.47,24.4,24.43,30200.0,24.42,24.47,24.4,24.43,30200.0
2012-03-07 14:30:00,24.43,24.43,24.36,24.41,38200.0,24.43,24.43,24.36,24.41,38200.0
2012-03-07 15:00:00,24.41,24.46,24.38,24.43,71600.0,24.41,24.46,24.38,24.43,71600.0
2012-03-07 15:30:00,24.43,24.47,24.38,24.4,113600.0,24.43,24.47,24.38,24.4,113600.0
2012-03-08 09:30:00,24.61,24.86,24.61,24.61,37200.0,24.61,24.86,24.61,24.61,37200.0
2012-03-08 10:00:00,24.61,24.63,24.5,24.55,38400.0,24.61,24.63,24.5,24.55,38400.0
2012-03-08 10:30:00,24.56,24.8,24.54,24.77,27000.0,24.56,24.8,24.54,24.77,27000.0
2012-03-08 11:00:00,24.79,24.96,24.77,24.96,57200.0,24.79,24.96,24.77,24.96,57200.0
2012-03-08 11:30:00,24.96,25.0,24.95,24.99,37600.0,24.96,25.0,24.95,24.99,37600.0
2012-03-08 12:00:00,25.0,25.03,24.93,24.93,41200.0,25.0,25.03,24.93,24.93,41200.0
2012-03-08 12:30:00,24.93,24.96,24.91,24.95,32600.0,24.93,24.96,24.91,24.95,32600.0
2012-03-08 13:00:00,24.95,25.0,24.88,25.0,30400.0,24.95,25.0,24.88,25.0,30400.0
2012-03-08 13:30:00,25.0,25.11,25.0,25.04,141800.0,25.0,25.11,25.0,25.04,141800.0
2012-03-08 14:00:00,25.03,25.09,25.03,25.05,135400.0,25.03,25.09,25.03,25.05,135400.0
2012-03-08 14:30:00,25.05,25.09,25.0,25.06,33400.0,25.05,25.09,25.0,25.06,33400.0
2012-03-08 15:00:00,25.07,25.1,25.01,25.09,77200.0,25.07,25.1,25.01,25.09,77200.0
2012-03-08 15:30:00,25.1,25.22,25.09,25.17,339400.0,25.1,25.22,25.09,25.17,339400.0
2012-03-09 09:30:00,25.16,25.27,25.09,25.09,59400.0,25.16,25.27,25.09,25.09,59400.0
2012-03-09 10:00:00,25.08,25.48,25.07,25.48,128000.0,25.08,25.48,25.07,25.48,128000.0
2012-03-09 10:30:00,25.48,25.52,25.42,25.42,68200.0,25.48,25.52,25.42,25.42,68200.0
2012-03-09 11:00:00,25.4,25.43,25.37,25.39,27400.0,25.4,25.43,25.37,25.39,27400.0
2012-03-09 11:30:00,25.4,25.53,25.39,25.52,48200.0,25.4,25.53,25.39,25.52,48200.0
2012-03-09 12:00:00,25.53,25.55,25.5,25.53,20400.0,25.53,25.55,25.5,25.53,20400.0
2012-03-09 12:30:00,25.52,25.54,25.51,25.51,25000.0,25.52,25.54,25.51,25.51,25000.0
2012-03-09 13:00:00,25.5,25.51,25.44,25.47,21800.0,25.5,25.51,25.44,25.47,21800.0
2012-03-09 13:30:00,25.46,25.49,25.45,25.47,22600.0,25.46,25.49,25.45,25.47,22600.0
2012-03-09 14:00:00,25.48,25.55,25.47,25.49,33200.0,25.48,25.55,25.47,25.49,33200.0
2012-03-09 14:30:00,25.49,25.54,25.36,25.41,40400.0,25.49,25.54,25.36,25.41,40400.0
2012-03-09 15:00:00,25.41,25.5,25.38,25.47,218600.0,25.41,25.5,25.38,25.47,218600.0
2012-03-09 15:30:00,25.47,25.48,25.39,25.45,159000.0,25.47,25.48,25.39,25.45,159000.0
2012-03-12 09:30:00,25.48,25.55,25.27,25.51,48800.0,25.48,25.55,25.27,25.51,48800.0
2012-03-12 10:00:00,25.47,25.47,25.35,25.38,35600.0,25.47,25.47,25.35,25.38,35600.0
2012-03-12 10:30:00,25.34,25.43,25.24,25.42,30800.0,25.34,25.43,25.24,25.42,30800.0
2012-03-12 11:00:00,25.43,25.46,25.31,25.36,43600.0,25.43,25.46,25.31,25.36,43600.0
2012-03-12 11:30:00,25.36,25.44,25.32,25.34,28400.0,25.36,25.44,25.32,25.34,28400.0
2012-03-12 12:00:00,25.35,25.39,25.28,25.29,37000.0,25.35,25.39,25.28,25.29,37000.0
2012-03-12 12:30:00,25.3,25.3,25.14,25.18,133400.0,25.3,25.3,25.14,25.18,133400.0
2012-03-12 13:00:00,25.17,25.34,25.17,25.3,41800.0,25.17,25.34,25.17,25.3,41800.0
2012-03-12 13:30:00,25.32,25.45,25.32,25.39,41200.0,25.32,25.45,25.32,25.39,41200.0
2012-03-12 14:00:00,25.39,25.4,25.33,25.37,26200.0,25.39,25.4,25.33,25.37,26200.0
2012-03-12 14:30:00,25.37,25.4,25.33,25.36,52200.0,25.37,25.4,25.33,25.36,52200.0
2012-03-12 15:00:00,25.37,25.4,25.35,25.38,66600.0,25.37,25.4,25.35,25.38,66600.0
2012-03-12 15:30:00,25.38,25.4,25.34,25.38,135600.0,25.38,25.4,25.34,25.38,135600.0
2012-03-13 09:30:00,25.52,25.74,25.52,25.68,593400.0,25.52,25.74,25.52,25.68,593400.0
2012-03-13 10:00:00,25.67,25.73,25.63,25.68,41000.0,25.67,25.73,25.63,25.68,41000.0
2012-03-13 10:30:00,25.68,25.73,25.68,25.71,80800.0,25.68,25.73,25.68,25.71,80800.0
2012-03-13 11:00:00,25.71,25.86,25.71,25.84,79400.0,25.71,25.86,25.71,25.84,79400.0
2012-03-13 11:30:00,25.84,26.03,25.83,26.0,170400.0,25.84,26.03,25.83,26.0,170400.0
2012-03-13 12:00:00,26.0,26.01,25.89,25.96,62000.0,26.0,26.01,25.89,25.96,62000.0
2012-03-13 12:30:00,25.97,26.05,25.96,26.02,92400.0,25.97,26.05,25.96,26.02,92400.0
2012-03-13 13:00:00,26.03,26.05,26.0,26.02,118200.0,26.03,26.05,26.0,26.02,118200.0
2012-03-13 13:30:00,26.02,26.08,25.99,26.0,73000.0,26.02,26.08,25.99,26.0,73000.0
2012-03-13 14:00:00,26.0,26.13,25.96,26.07,158400.0,26.0,26.13,25.96,26.07,158400.0
2012-03-13 14:30:00,26.06,26.17,26.03,26.1,188400.0,26.06,26.17,26.03,26.1,188400.0
2012-03-13 15:00:00,26.1,26.24,26.04,26.24,306800.0,26.1,26.24,26.04,26.24,306800.0
2012-03-13 15:30:00,26.24,26.52,26.23,26.52,481000.0,26.24,26.52,26.23,26.52,481000.0
2012-03-14 09:30:00,26.42,26.49,26.25,26.33,103000.0,26.42,26.49,26.25,26.33,103000.0
2012-03-14 10:00:00,26.33,26.47,26.2,26.3,52200.0,26.33,26.47,26.2,26.3,52200.0
2012-03-14 10:30:00,26.3,26.32,26.2,26.23,67800.0,26.3,26.32,26.2,26.23,67800.0
2012-03-14 11:00:00,26.24,26.29,26.14,26.27,123000.0,26.24,26.29,26.14,26.27,123000.0
2012-03-14 11:30:00,26.27,26.31,26.22,26.3,81800.0,26.27,26.31,26.22,26.3,81800.0
2012-03-14 12:00:00,26.3,26.33,26.19,26.22,94000.0,26.3,26.33,26.19,26.22,94000.0
2012-03-14 12:30:00,26.23,26.33,26.23,26.31,58800.0,26.23,26.33,26.23,26.31,58800.0
2012-03-14 13:00:00,26.32,26.39,26.3,26.36,65800.0,26.32,26.39,26.3,26.36,65800.0
2012-03-14 13:30:00,26.36,26.36,26.2,26.24,76400.0,26.36,26.36,26.2,26.24,76400.0
2012-03-14 14:00:00,26.24,26.3,26.08,26.16,57000.0,26.24,26.3,26.08,26.16,57000.0
2012-03-14 14:30:00,26.16,26.29,26.13,26.28,50600.0,26.16,26.29,26.13,26.28,50600.0
2012-03-14 15:00:00,26.28,26.31,26.19,26.31,91200.0,26.28,26.31,26.19,26.31,91200.0
2012-03-14 15:30:00,26.31,26.34,26.28,26.33,178800.0,26.31,26.34,26.28,26.33,178800.0
2012-03-15 09:30:00,26.35,26.41,26.17,26.4,42000.0,26.35,26.41,26.17,26.4,42000.0
2012-03-15 10:00:00,26.38,26.61,26.29,26.61,93200.0,26.38,26.61,26.29,26.61,93200.0
2012-03-15 10:30:00,26.61,26.75,26.6,26.71,166800.0,26.61,26.75,26.6,26.71,166800.0
2012-03-15 11:00:00,26.71,26.89,26.68,26.88,126800.0,26.71,26.89,26.68,26.88,126800.0
2012-03-15 11:30:00,26.87,26.91,26.8,26.86,88200.0,26.87,26.91,26.8,26.86,88200.0
2012-03-15 12:00:00,26.86,27.0,26.86,26.96,149800.0,26.86,27.0,26.86,26.96,149800.0
2012-03-15 12:30:00,26.97,27.08,26.96,27.03,74200.0,26.97,27.08,26.96,27.03,74200.0
2012-03-15 13:00:00,27.03,27.04,26.84,26.85,65200.0,27.03,27.04,26.84,26.85,65200.0
2012-03-15 13:30:00,26.84,26.88,26.78,26.8,96400.0,26.84,26.88,26.78,26.8,96400.0
2012-03-15 14:00:00,26.82,27.0,26.81,26.93,118200.0,26.82,27.0,26.81,26.93,118200.0
2012-03-15 14:30:00,26.93,26.93,26.82,26.9,110200.0,26.93,26.93,26.82,26.9,110200.0
2012-03-15 15:00:00,26.91,27.02,26.88,27.02,250400.0,26.91,27.02,26.88,27.02,250400.0
2012-03-15 15:30:00,27.0,27.3,27.0,27.28,583000.0,27.0,27.3,27.0,27.28,583000.0
2012-03-16 09:30:00,27.25,27.38,27.13,27.28,392200.0,27.25,27.38,27.13,27.28,392200.0
2012-03-16 10:00:00,27.28,27.35,27.15,27.23,127000.0,27.28,27.35,27.15,27.23,127000.0
2012-03-16 10:30:00,27.24,27.27,27.18,27.23,108000.0,27.24,27.27,27.18,27.23,108000.0
2012-03-16 11:00:00,27.22,27.24,27.03,27.11,57400.0,27.22,27.24,27.03,27.11,57400.0
2012-03-16 11:30:00,27.1,27.13,27.09,27.12,49000.0,27.1,27.13,27.09,27.12,49000.0
2012-03-16 12:00:00,27.12,27.14,27.06,27.1,51800.0,27.12,27.14,27.06,27.1,51800.0
2012-03-16 12:30:00,27.1,27.12,27.03,27.05,42000.0,27.1,27.12,27.03,27.05,42000.0
2012-03-16 13:00:00,27.06,27.06,27.02,27.02,16000.0,27.06,27.06,27.02,27.02,16000.0
2012-03-16 13:30:00,27.02,27.17,27.01,27.16,56000.0,27.02,27.17,27.01,27.16,56000.0
2012-03-16 14:00:00,27.15,27.18,27.1,27.14,73400.0,27.15,27.18,27.1,27.14,73400.0
2012-03-16 14:30:00,27.13,27.17,27.11,27.13,57000.0,27.13,27.17,27.11,27.13,57000.0
2012-03-16 15:00:00,27.12,27.17,27.08,27.13,80200.0,27.12,27.17,27.08,27.13,80200.0
2012-03-16 15:30:00,27.13,27.21,27.1,27.19,245400.0,27.13,27.21,27.1,27.19,245400.0
2012-03-19 09:30:00,27.06,27.25,26.95,27.25,68600.0,27.06,27.25,26.95,27.25,68600.0
2012-03-19 10:00:00,27.25,27.28,26.97,27.07,25600.0,27.25,27.28,26.97,27.07,25600.0
2012-03-19 10:30:00,27.05,27.25,27.05,27.18,34600.0,27.05,27.25,27.05,27.18,34600.0
2012-03-19 11:00:00,27.18,27.21,27.12,27.19,23600.0,27.18,27.21,27.12,27.19,23600.0
2012-03-19 11:30:00,27.18,27.38,27.18,27.35,30000.0,27.18,27.38,27.18,27.35,30000.0
2012-03-19 12:00:00,27.36,27.4,27.32,27.33,20800.0,27.36,27.4,27.32,27.33,20800.0
2012-03-19 12:30:00,27.33,27.44,27.33,27.44,90600.0,27.33,27.44,27.33,27.44,90600.0
2012-03-19 13:00:00,27.45,27.45,27.39,27.43,32000.0,27.45,27.45,27.39,27.43,32000.0
2012-03-19 13:30:00,27.44,27.45,27.38,27.4,34400.0,27.44,27.45,27.38,27.4,34400.0
2012-03-19 14:00:00,27.39,27.45,27.39,27.43,108000.0,27.39,27.45,27.39,27.43,108000.0
2012-03-19 14:30:00,27.43,27.5,27.39,27.39,491400.0,27.43,27.5,27.39,27.39,491400.0
2012-03-19 15:00:00,27.4,27.43,27.33,27.33,63600.0,27.4,27.43,27.33,27.33,63600.0
2012-03-19 15:30:00,27.34,27.36,27.23,27.25,112400.0,27.34,27.36,27.23,27.25,112400.0
2012-03-20 09:30:00,26.97,27.16,26.72,26.78,92200.0,26.97,27.16,26.72,26.78,92200.0
2012-03-20 10:00:00,26.79,26.96,26.77,26.85,43800.0,26.79,26.96,26.77,26.85,43800.0
2012-03-20 10:30:00,26.85,26.95,26.84,26.92,24600.0,26.85,26.95,26.84,26.92,24600.0
2012-03-20 11:00:00,26.92,27.0,26.92,26.96,98400.0,26.92,27.0,26.92,26.96,98400.0
2012-03-20 11:30:00,26.94,26.95,26.89,26.93,80800.0,26.94,26.95,26.89,26.93,80800.0
2012-03-20 12:00:00,26.93,26.93,26.83,26.83,55600.0,26.93,26.93,26.83,26.83,55600.0
2012-03-20 12:30:00,26.84,26.89,26.82,26.84,26600.0,26.84,26.89,26.82,26.84,26600.0
2012-03-20 13:00:00,26.84,27.04,26.83,26.94,63200.0,26.84,27.04,26.83,26.94,63200.0
2012-03-20 13:30:00,26.93,26.95,26.91,26.93,37200.0,26.93,26.95,26.91,26.93,37200.0
2012-03-20 14:00:00,26.95,27.1,26.93,27.05,58600.0,26.95,27.1,26.93,27.05,58600.0
2012-03-20 14:30:00,27.05,27.13,26.99,27.11,79600.0,27.05,27.13,26.99,27.11,79600.0
2012-03-20 15:00:00,27.13,27.16,27.04,27.05,87000.0,27.13,27.16,27.04,27.05,87000.0
2012-03-20 15:30:00,27.04,27.11,27.02,27.08,245800.0,27.04,27.11,27.02,27.08,245800.0
2012-03-21 09:30:00,27.07,27.22,27.0,27.08,62400.0,27.07,27.22,27.0,27.08,62400.0
2012-03-21 10:00:00,27.07,27.11,26.95,26.97,30400.0,27.07,27.11,26.95,26.97,30400.0
2012-03-21 10:30:00,26.98,27.17,26.9,26.92,38400.0,26.98,27.17,26.9,26.92,38400.0
2012-03-21 11:00:00,26.92,27.12,26.87,27.08,23600.0,26.92,27.12,26.87,27.08,23600.0
2012-03-21 11:30:00,27.1,27.19,27.1,27.17,13400.0,27.1,27.19,27.1,27.17,13400.0
2012-03-21 12:00:00,27.16,27.39,27.15,27.36,87200.0,27.16,27.39,27.15,27.36,87200.0
2012-03-21 12:30:00,27.36,27.36,27.25,27.25,30800.0,27.36,27.36,27.25,27.25,30800.0
2012-03-21 13:00:00,27.25,27.25,27.13,27.18,36200.0,27.25,27.25,27.13,27.18,36200.0
2012-03-21 13:30:00,27.18,27.24,27.15,27.23,25400.0,27.18,27.24,27.15,27.23,25400.0
2012-03-21 14:00:00,27.23,27.31,27.22,27.24,53600.0,27.23,27.31,27.22,27.24,53600.0
2012-03-21 14:30:00,27.23,27.31,27.22,27.3,85600.0,27.23,27.31,27.22,27.3,85600.0
2012-03-21 15:00:00,27.31,27.43,27.29,27.36,129800.0,27.31,27.43,27.29,27.36,129800.0
2012-03-21 15:30:00,27.36,27.36,27.22,27.24,135800.0,27.36,27.36,27.22,27.24,135800.0
2012-03-22 09:30:00,27.07,27.1,26.81,26.84,41200.0,27.07,27.1,26.81,26.84,41200.0
2012-03-22 10:00:00,26.89,27.02,26.68,26.71,43600.0,26.89,27.02,26.68,26.71,43600.0
2012-03-22 10:30:00,26.71,26.72,26.45,26.45,121000.0,26.71,26.72,26.45,26.45,121000.0
2012-03-22 11:00:00,26.46,26.75,26.44,26.72,55000.0,26.46,26.75,26.44,26.72,55000.0
2012-03-22 11:30:00,26.74,26.8,26.63,26.8,47600.0,26.74,26.8,26.63,26.8,47600.0
2012-03-22 12:00:00,26.8,26.86,26.75,26.84,30400.0,26.8,26.86,26.75,26.84,30400.0
2012-03-22 12:30:00,26.84,27.02,26.8,27.02,52800.0,26.84,27.02,26.8,27.02,52800.0
2012-03-22 13:00:00,27.02,27.02,26.87,26.93,21200.0,27.02,27.02,26.87,26.93,21200.0
2012-03-22 13:30:00,26.94,27.02,26.92,26.96,70600.0,26.94,27.02,26.92,26.96,70600.0
2012-03-22 14:00:00,26.97,26.99,26.93,26.98,44600.0,26.97,26.99,26.93,26.98,44600.0
2012-03-22 14:30:00,26.98,26.98,26.93,26.93,39400.0,26.98,26.98,26.93,26.93,39400.0
2012-03-22 15:00:00,26.93,26.99,26.86,26.99,67800.0,26.93,26.99,26.86,26.99,67800.0
2012-03-22 15:30:00,26.98,27.07,26.97,27.01,128000.0,26.98,27.07,26.97,27.01,128000.0
2012-03-23 09:30:00,26.95,26.96,26.73,26.81,69800.0,26.95,26.96,26.73,26.81,69800.0
2012-03-23 10:00:00,26.8,26.82,26.61,26.7,70600.0,26.8,26.82,26.61,26.7,70600.0
2012-03-23 10:30:00,26.68,26.84,26.68,26.74,31800.0,26.68,26.84,26.68,26.74,31800.0
2012-03-23 11:00:00,26.73,26.85,26.73,26.84,60600.0,26.73,26.85,26.73,26.84,60600.0
2012-03-23 11:30:00,26.86,26.94,26.85,26.92,33600.0,26.86,26.94,26.85,26.92,33600.0
2012-03-23 12:00:00,26.92,26.94,26.89,26.93,59200.0,26.92,26.94,26.89,26.93,59200.0
2012-03-23 12:30:00,26.93,27.0,26.91,26.99,41400.0,26.93,27.0,26.91,26.99,41400.0
2012-03-23 13:00:00,27.0,27.06,26.98,27.05,35600.0,27.0,27.06,26.98,27.05,35600.0
2012-03-23 13:30:00,27.06,27.11,27.02,27.1,33400.0,27.06,27.11,27.02,27.1,33400.0
2012-03-23 14:00:00,27.1,27.13,27.08,27.1,49400.0,27.1,27.13,27.08,27.1,49400.0
2012-03-23 14:30:00,27.11,27.11,27.04,27.07,52200.0,27.11,27.11,27.04,27.07,52200.0
2012-03-23 15:00:00,27.06,27.07,26.98,27.01,50400.0,27.06,27.07,26.98,27.01,50400.0
2012-03-23 15:30:00,27.01,27.04,26.96,27.02,144800.0,27.01,27.04,26.96,27.02,144800.0
2012-03-26 09:30:00,27.29,27.49,27.27,27.35,54800.0,27.29,27.49,27.27,27.35,54800.0
2012-03-26 10:00:00,27.34,27.45,27.24,27.4,53200.0,27.34,27.45,27.24,27.4,53200.0
2012-03-26 10:30:00,27.41,27.44,27.36,27.36,42600.0,27.41,27.44,27.36,27.36,42600.0
2012-03-26 11:00:00,27.36,27.39,27.3,27.38,39400.0,27.36,27.39,27.3,27.38,39400.0
2012-03-26 11:30:00,27.38,27.39,27.34,27.38,33200.0,27.38,27.39,27.34,27.38,33200.0
2012-03-26 12:00:00,27.38,27.41,27.33,27.34,69600.0,27.38,27.41,27.33,27.34,69600.0
2012-03-26 12:30:00,27.34,27.39,27.31,27.36,35600.0,27.34,27.39,27.31,27.36,35600.0
2012-03-26 13:00:00,27.36,27.38,27.34,27.36,27000.0,27.36,27.38,27.34,27.36,27000.0
2012-03-26 13:30:00,27.36,27.39,27.36,27.36,37400.0,27.36,27.39,27.36,27.36,37400.0
2012-03-26 14:00:00,27.37,27.43,27.36,27.41,82200.0,27.37,27.43,27.36,27.41,82200.0
2012-03-26 14:30:00,27.41,27.45,27.41,27.42,102600.0,27.41,27.45,27.41,27.42,102600.0
2012-03-26 15:00:00,27.42,27.5,27.41,27.43,55400.0,27.42,27.5,27.41,27.43,55400.0
2012-03-26 15:30:00,27.43,27.45,27.33,27.43,133200.0,27.43,27.45,27.33,27.43,133200.0
2012-03-27 09:30:00,27.4,27.5,27.32,27.49,108000.0,27.4,27.5,27.32,27.49,108000.0
2012-03-27 10:00:00,27.49,27.49,27.35,27.48,237200.0,27.49,27.49,27.35,27.48,237200.0
2012-03-27 10:30:00,27.48,27.49,27.44,27.47,59400.0,27.48,27.49,27.44,27.47,59400.0
2012-03-27 11:00:00,27.47,27.49,27.45,27.46,123000.0,27.47,27.49,27.45,27.46,123000.0
2012-03-27 11:30:00,27.47,27.75,27.43,27.67,468000.0,27.47,27.75,27.43,27.67,468000.0
2012-03-27 12:00:00,27.68,27.74,27.53,27.53,123200.0,27.68,27.74,27.53,27.53,123200.0
2012-03-27 12:30:00,27.52,27.59,27.47,27.56,41200.0,27.52,27.59,27.47,27.56,41200.0
2012-03-27 13:00:00,27.56,27.61,27.56,27.6,17400.0,27.56,27.61,27.56,27.6,17400.0
2012-03-27 13:30:00,27.62,27.7,27.61,27.7,24200.0,27.62,27.7,27.61,27.7,24200.0
2012-03-27 14:00:00,27.71,27.71,27.64,27.68,27800.0,27.71,27.71,27.64,27.68,27800.0
2012-03-27 14:30:00,27.68,27.77,27.68,27.68,60400.0,27.68,27.77,27.68,27.68,60400.0
2012-03-27 15:00:00,27.68,27.77,27.66,27.73,133600.0,27.68,27.77,27.66,27.73,133600.0
2012-03-27 15:30:00,27.73,27.79,27.66,27.72,278600.0,27.73,27.79,27.66,27.72,278600.0
2012-03-28 09:30:00,27.78,27.78,27.46,27.57,44800.0,27.78,27.78,27.46,27.57,44800.0
2012-03-28 10:00:00,27.57,27.63,27.43,27.46,30800.0,27.57,27.63,27.43,27.46,30800.0
2012-03-28 10:30:00,27.46,27.46,27.17,27.22,68000.0,27.46,27.46,27.17,27.22,68000.0
2012-03-28 11:00:00,27.25,27.35,27.2,27.21,32600.0,27.25,27.35,27.2,27.21,32600.0
2012-03-28 11:30:00,27.22,27.22,26.96,27.03,72800.0,27.22,27.22,26.96,27.03,72800.0
2012-03-28 12:00:00,27.04,27.11,26.9,27.11,90800.0,27.04,27.11,26.9,27.11,90800.0
2012-03-28 12:30:00,27.15,27.2,27.09,27.15,40400.0,27.15,27.2,27.09,27.15,40400.0
2012-03-28 13:00:00,27.15,27.2,27.07,27.11,22600.0,27.15,27.2,27.07,27.11,22600.0
2012-03-28 13:30:00,27.1,27.16,27.04,27.05,64800.0,27.1,27.16,27.04,27.05,64800.0
2012-03-28 14:00:00,27.05,27.05,26.95,27.0,69800.0,27.05,27.05,26.95,27.0,69800.0
2012-03-28 14:30:00,27.02,27.07,26.99,27.04,63200.0,27.02,27.07,26.99,27.04,63200.0
2012-03-28 15:00:00,27.04,27.1,27.03,27.05,115600.0,27.04,27.1,27.03,27.05,115600.0
2012-03-28 15:30:00,27.05,27.18,27.03,27.17,258000.0,27.05,27.18,27.03,27.17,258000.0
2012-03-29 09:30:00,26.92,27.0,26.85,26.94,56000.0,26.92,27.0,26.85,26.94,56000.0
2012-03-29 10:00:00,26.97,27.09,26.93,27.02,71800.0,26.97,27.09,26.93,27.02,71800.0
2012-03-29 10:30:00,27.01,27.11,26.95,27.05,88800.0,27.01,27.11,26.95,27.05,88800.0
2012-03-29 11:00:00,27.04,27.09,26.92,26.92,44800.0,27.04,27.09,26.92,26.92,44800.0
2012-03-29 11:30:00,26.91,27.04,26.85,26.91,56800.0,26.91,27.04,26.85,26.91,56800.0
2012-03-29 12:00:00,26.92,26.98,26.9,26.96,17800.0,26.92,26.98,26.9,26.96,17800.0
2012-03-29 12:30:00,26.95,27.08,26.92,27.06,42800.0,26.95,27.08,26.92,27.06,42800.0
2012-03-29 13:00:00,27.06,27.08,26.97,27.07,18400.0,27.06,27.08,26.97,27.07,18400.0
2012-03-29 13:30:00,27.08,27.11,27.05,27.09,27600.0,27.08,27.11,27.05,27.09,27600.0
2012-03-29 14:00:00,27.09,27.23,27.09,27.23,53000.0,27.09,27.23,27.09,27.23,53000.0
2012-03-29 14:30:00,27.23,27.25,27.2,27.25,51000.0,27.23,27.25,27.2,27.25,51000.0
2012-03-29 15:00:00,27.25,27.28,27.17,27.19,110200.0,27.25,27.28,27.17,27.19,110200.0
2012-03-29 15:30:00,27.2,27.31,27.17,27.22,177600.0,27.2,27.31,27.17,27.22,177600.0
2012-03-30 09:30:00,27.42,27.61,27.33,27.36,98200.0,27.42,27.61,27.33,27.36,98200.0
2012-03-30 10:00:00,27.35,27.39,27.18,27.27,73200.0,27.35,27.39,27.18,27.27,73200.0
2012-03-30 10:30:00,27.27,27.32,27.12,27.2,93600.0,27.27,27.32,27.12,27.2,93600.0
2012-03-30 11:00:00,27.2,27.48,27.19,27.42,54400.0,27.2,27.48,27.19,27.42,54400.0
2012-03-30 11:30:00,27.41,27.48,27.34,27.4,29600.0,27.41,27.48,27.34,27.4,29600.0
2012-03-30 12:00:00,27.43,27.45,27.37,27.37,24000.0,27.43,27.45,27.37,27.37,24000.0
2012-03-30 12:30:00,27.39,27.43,27.36,27.38,27200.0,27.39,27.43,27.36,27.38,27200.0
2012-03-30 13:00:00,27.38,27.48,27.38,27.45,28600.0,27.38,27.48,27.38,27.45,28600.0
2012-03-30 13:30:00,27.45,27.48,27.43,27.48,34800.0,27.45,27.48,27.43,27.48,34800.0
2012-03-30 14:00:00,27.48,27.53,27.45,27.5,42400.0,27.48,27.53,27.45,27.5,42400.0
2012-03-30 14:30:00,27.5,27.56,27.41,27.42,56000.0,27.5,27.56,27.41,27.42,56000.0
2012-03-30 15:00:00,27.42,27.43,27.33,27.35,93200.0,27.42,27.43,27.33,27.35,93200.0
2012-03-30 15:30:00,27.36,27.41,27.21,27.21,170800.0,27.36,27.41,27.21,27.21,170800.0
2012-04-02 09:30:00,27.08,27.11,26.63,26.72,197000.0,27.08,27.11,26.63,26.72,197000.0
2012-04-02 10:00:00,26.74,27.11,26.74,27.08,110000.0,26.74,27.11,26.74,27.08,110000.0
2012-04-02 10:30:00,27.08,27.22,27.07,27.16,91800.0,27.08,27.22,27.07,27.16,91800.0
2012-04-02 11:00:00,27.16,27.25,27.11,27.24,55000.0,27.16,27.25,27.11,27.24,55000.0
2012-04-02 11:30:00,27.21,27.27,27.14,27.25,33400.0,27.21,27.27,27.14,27.25,33400.0
2012-04-02 12:00:00,27.25,27.31,27.25,27.29,45200.0,27.25,27.31,27.25,27.29,45200.0
2012-04-02 12:30:00,27.3,27.31,27.24,27.29,33200.0,27.3,27.31,27.24,27.29,33200.0
2012-04-02 13:00:00,27.3,27.32,27.25,27.29,53800.0,27.3,27.32,27.25,27.29,53800.0
2012-04-02 13:30:00,27.28,27.32,27.27,27.3,37000.0,27.28,27.32,27.27,27.3,37000.0
2012-04-02 14:00:00,27.31,27.36,27.29,27.34,85200.0,27.31,27.36,27.29,27.34,85200.0
2012-04-02 14:30:00,27.35,27.41,27.31,27.39,72800.0,27.35,27.41,27.31,27.39,72800.0
2012-04-02 15:00:00,27.39,27.41,27.31,27.32,97800.0,27.39,27.41,27.31,27.32,97800.0
2012-04-02 15:30:00,27.33,27.33,27.11,27.22,213800.0,27.33,27.33,27.11,27.22,213800.0
2012-04-03 09:30:00,27.16,27.36,27.1,27.34,58400.0,27.16,27.36,27.1,27.34,58400.0
2012-04-03 10:00:00,27.34,27.42,27.23,27.36,100400.0,27.34,27.42,27.23,27.36,100400.0
2012-04-03 10:30:00,27.38,27.47,27.36,27.42,42600.0,27.38,27.47,27.36,27.42,42600.0
2012-04-03 11:00:00,27.42,27.42,27.31,27.34,37400.0,27.42,27.42,27.31,27.34,37400.0
2012-04-03 11:30:00,27.33,27.36,27.29,27.36,20800.0,27.33,27.36,27.29,27.36,20800.0
2012-04-03 12:00:00,27.35,27.35,27.18,27.32,23600.0,27.35,27.35,27.18,27.32,23600.0
2012-04-03 12:30:00,27.32,27.38,27.3,27.36,56600.0,27.32,27.38,27.3,27.36,56600.0
2012-04-03 13:00:00,27.36,27.36,27.28,27.3,35400.0,27.36,27.36,27.28,27.3,35400.0
2012-04-03 13:30:00,27.3,27.33,27.26,27.29,20800.0,27.3,27.33,27.26,27.29,20800.0
2012-04-03 14:00:00,27.27,27.27,27.04,27.08,63800.0,27.27,27.27,27.04,27.08,63800.0
2012-04-03 14:30:00,27.08,27.15,26.99,27.11,68200.0,27.08,27.15,26.99,27.11,68200.0
2012-04-03 15:00:00,27.13,27.26,27.1,27.18,113000.0,27.13,27.26,27.1,27.18,113000.0
2012-04-03 15:30:00,27.2,27.41,27.18,27.4,230600.0,27.2,27.41,27.18,27.4,230600.0
2012-04-04 09:30:00,27.07,27.16,26.99,27.15,46000.0,27.07,27.16,26.99,27.15,46000.0
2012-04-04 10:00:00,27.16,27.17,26.83,26.86,86800.0,27.16,27.17,26.83,26.86,86800.0
2012-04-04 10:30:00,26.86,26.89,26.67,26.7,76200.0,26.86,26.89,26.67,26.7,76200.0
2012-04-04 11:00:00,26.69,26.86,26.69,26.86,49600.0,26.69,26.86,26.69,26.86,49600.0
2012-04-04 11:30:00,26.85,26.95,26.85,26.92,61600.0,26.85,26.95,26.85,26.92,61600.0
2012-04-04 12:00:00,26.93,27.0,26.87,27.0,38800.0,26.93,27.0,26.87,27.0,38800.0
2012-04-04 12:30:00,27.0,27.02,26.93,26.95,87200.0,27.0,27.02,26.93,26.95,87200.0
2012-04-04 13:00:00,26.94,26.96,26.89,26.9,82800.0,26.94,26.96,26.89,26.9,82800.0
2012-04-04 13:30:00,26.89,27.0,26.89,26.99,68400.0,26.89,27.0,26.89,26.99,68400.0
2012-04-04 14:00:00,26.99,27.0,26.92,26.93,77400.0,26.99,27.0,26.92,26.93,77400.0
2012-04-04 14:30:00,26.92,26.96,26.91,26.93,74400.0,26.92,26.96,26.91,26.93,74400.0
2012-04-04 15:00:00,26.93,27.0,26.89,26.99,151000.0,26.93,27.0,26.89,26.99,151000.0
2012-04-04 15:30:00,26.99,27.07,26.97,27.05,173800.0,26.99,27.07,26.97,27.05,173800.0
2012-04-05 09:30:00,26.88,27.15,26.88,27.0,37400.0,26.88,27.15,26.88,27.0,37400.0
2012-04-05 10:00:00,26.99,27.04,26.94,27.03,103400.0,26.99,27.04,26.94,27.03,103400.0
2012-04-05 10:30:00,27.03,27.04,26.95,27.04,30200.0,27.03,27.04,26.95,27.04,30200.0
2012-04-05 11:00:00,27.04,27.04,26.93,26.95,34000.0,27.04,27.04,26.93,26.95,34000.0
2012-04-05 11:30:00,26.95,27.02,26.95,26.98,39800.0,26.95,27.02,26.95,26.98,39800.0
2012-04-05 12:00:00,26.98,26.99,26.93,26.97,33200.0,26.98,26.99,26.93,26.97,33200.0
2012-04-05 12:30:00,26.98,27.0,26.94,26.98,36600.0,26.98,27.0,26.94,26.98,36600.0
2012-04-05 13:00:00,27.0,27.01,26.95,26.96,27600.0,27.0,27.01,26.95,26.96,27600.0
2012-04-05 13:30:00,26.96,26.96,26.8,26.85,115800.0,26.96,26.96,26.8,26.85,115800.0
2012-04-05 14:00:00,26.86,26.86,26.74,26.74,116400.0,26.86,26.86,26.74,26.74,116400.0
2012-04-05 14:30:00,26.74,26.75,26.67,26.7,104800.0,26.74,26.75,26.67,26.7,104800.0
2012-04-05 15:00:00,26.7,26.7,26.61,26.63,158400.0,26.7,26.7,26.61,26.63,158400.0
2012-04-05 15:30:00,26.63,26.73,26.61,26.63,413800.0,26.63,26.73,26.61,26.63,413800.0
2012-04-09 09:30:00,26.22,26.29,25.99,26.13,73000.0,26.22,26.29,25.99,26.13,73000.0
2012-04-09 10:00:00,26.15,26.25,26.11,26.15,154000.0,26.15,26.25,26.11,26.15,154000.0
2012-04-09 10:30:00,26.15,26.19,26.13,26.15,89800.0,26.15,26.19,26.13,26.15,89800.0
2012-04-09 11:00:00,26.15,26.16,26.1,26.14,59200.0,26.15,26.16,26.1,26.14,59200.0
2012-04-09 11:30:00,26.14,26.23,26.13,26.23,76000.0,26.14,26.23,26.13,26.23,76000.0
2012-04-09 12:00:00,26.23,26.24,26.21,26.22,65200.0,26.23,26.24,26.21,26.22,65200.0
2012-04-09 12:30:00,26.22,26.33,26.22,26.25,54000.0,26.22,26.33,26.22,26.25,54000.0
2012-04-09 13:00:00,26.25,26.26,26.19,26.21,72800.0,26.25,26.26,26.19,26.21,72800.0
2012-04-09 13:30:00,26.21,26.32,26.21,26.32,74000.0,26.21,26.32,26.21,26.32,74000.0
2012-04-09 14:00:00,26.32,26.42,26.32,26.41,94400.0,26.32,26.42,26.32,26.41,94400.0
2012-04-09 14:30:00,26.4,26.4,26.34,26.36,76800.0,26.4,26.4,26.34,26.36,76800.0
2012-04-09 15:00:00,26.36,26.45,26.32,26.35,143200.0,26.36,26.45,26.32,26.35,143200.0
2012-04-09 15:30:00,26.35,26.38,26.31,26.35,189800.0,26.35,26.38,26.31,26.35,189800.0
2012-04-10 09:30:00,26.36,26.56,26.32,26.42,165000.0,26.36,26.56,26.32,26.42,165000.0
2012-04-10 10:00:00,26.4,26.41,26.21,26.39,93000.0,26.4,26.41,26.21,26.39,93000.0
2012-04-10 10:30:00,26.4,26.47,26.24,26.25,71600.0,26.4,26.47,26.24,26.25,71600.0
2012-04-10 11:00:00,26.23,26.31,26.05,26.07,79600.0,26.23,26.31,26.05,26.07,79600.0
2012-04-10 11:30:00,26.06,26.08,25.9,25.97,67200.0,26.06,26.08,25.9,25.97,67200.0
2012-04-10 12:00:00,25.96,25.99,25.85,25.92,69600.0,25.96,25.99,25.85,25.92,69600.0
2012-04-10 12:30:00,25.92,25.94,25.75,25.85,102200.0,25.92,25.94,25.75,25.85,102200.0
2012-04-10 13:00:00,25.86,25.93,25.69,25.77,157200.0,25.86,25.93,25.69,25.77,157200.0
2012-04-10 13:30:00,25.79,25.83,25.71,25.73,56600.0,25.79,25.83,25.71,25.73,56600.0
2012-04-10 14:00:00,25.73,25.84,25.65,25.78,106400.0,25.73,25.84,25.65,25.78,106400.0
2012-04-10 14:30:00,25.78,25.8,25.7,25.7,83400.0,25.78,25.8,25.7,25.7,83400.0
2012-04-10 15:00:00,25.7,25.72,25.56,25.58,126200.0,25.7,25.72,25.56,25.58,126200.0
2012-04-10 15:30:00,25.58,25.65,25.54,25.54,283000.0,25.58,25.65,25.54,25.54,283000.0
2012-04-11 09:30:00,25.87,26.17,25.83,26.12,205000.0,25.87,26.17,25.83,26.12,205000.0
2012-04-11 10:00:00,26.11,26.12,26.06,26.09,133400.0,26.11,26.12,26.06,26.09,133400.0
2012-04-11 10:30:00,26.1,26.39,26.1,26.39,88400.0,26.1,26.39,26.1,26.39,88400.0
2012-04-11 11:00:00,26.38,26.43,26.27,26.27,67400.0,26.38,26.43,26.27,26.27,67400.0
2012-04-11 11:30:00,26.29,26.34,26.26,26.27,53200.0,26.29,26.34,26.26,26.27,53200.0
2012-04-11 12:00:00,26.27,26.32,26.25,26.32,65800.0,26.27,26.32,26.25,26.32,65800.0
2012-04-11 12:30:00,26.32,26.4,26.32,26.36,55200.0,26.32,26.4,26.32,26.36,55200.0
2012-04-11 13:00:00,26.36,26.41,26.32,26.39,68200.0,26.36,26.41,26.32,26.39,68200.0
2012-04-11 13:30:00,26.4,26.53,26.39,26.53,81200.0,26.4,26.53,26.39,26.53,81200.0
2012-04-11 14:00:00,26.53,26.54,26.41,26.47,115800.0,26.53,26.54,26.41,26.47,115800.0
2012-04-11 14:30:00,26.47,26.47,26.33,26.39,92000.0,26.47,26.47,26.33,26.39,92000.0
2012-04-11 15:00:00,26.39,26.43,26.33,26.43,137400.0,26.39,26.43,26.33,26.43,137400.0
2012-04-11 15:30:00,26.42,26.48,26.4,26.45,274200.0,26.42,26.48,26.4,26.45,274200.0
2012-04-12 09:30:00,26.52,26.78,26.4,26.73,89600.0,26.52,26.78,26.4,26.73,89600.0
2012-04-12 10:00:00,26.74,26.75,26.6,26.66,43000.0,26.74,26.75,26.6,26.66,43000.0
2012-04-12 10:30:00,26.66,26.86,26.66,26.82,46200.0,26.66,26.86,26.66,26.82,46200.0
2012-04-12 11:00:00,26.82,26.95,26.82,26.89,28800.0,26.82,26.95,26.82,26.89,28800.0
2012-04-12 11:30:00,26.89,26.91,26.8,26.86,36800.0,26.89,26.91,26.8,26.86,36800.0
2012-04-12 12:00:00,26.86,26.88,26.82,26.85,49600.0,26.86,26.88,26.82,26.85,49600.0
2012-04-12 12:30:00,26.85,26.88,26.82,26.84,13600.0,26.85,26.88,26.82,26.84,13600.0
2012-04-12 13:00:00,26.84,26.88,26.79,26.8,22600.0,26.84,26.88,26.79,26.8,22600.0
2012-04-12 13:30:00,26.8,26.83,26.71,26.74,20000.0,26.8,26.83,26.71,26.74,20000.0
2012-04-12 14:00:00,26.75,26.84,26.72,26.84,40600.0,26.75,26.84,26.72,26.84,40600.0
2012-04-12 14:30:00,26.84,26.93,26.81,26.91,51400.0,26.84,26.93,26.81,26.91,51400.0
2012-04-12 15:00:00,26.91,26.93,26.8,26.81,57800.0,26.91,26.93,26.8,26.81,57800.0
2012-04-12 15:30:00,26.82,26.86,26.76,26.76,123000.0,26.82,26.86,26.76,26.76,123000.0
2012-04-13 09:30:00,26.7,26.81,26.53,26.61,38600.0,26.7,26.81,26.53,26.61,38600.0
2012-04-13 10:00:00,26.58,26.59,26.4,26.41,57200.0,26.58,26.59,26.4,26.41,57200.0
2012-04-13 10:30:00,26.41,26.41,26.25,26.36,40000.0,26.41,26.41,26.25,26.36,40000.0
2012-04-13 11:00:00,26.38,26.44,26.36,26.43,23200.0,26.38,26.44,26.36,26.43,23200.0
2012-04-13 11:30:00,26.42,26.5,26.41,26.47,27800.0,26.42,26.5,26.41,26.47,27800.0
2012-04-13 12:00:00,26.48,26.48,26.4,26.41,25200.0,26.48,26.48,26.4,26.41,25200.0
2012-04-13 12:30:00,26.42,26.49,26.42,26.46,18400.0,26.42,26.49,26.42,26.46,18400.0
2012-04-13 13:00:00,26.46,26.48,26.43,26.47,23200.0,26.46,26.48,26.43,26.47,23200.0
2012-04-13 13:30:00,26.48,26.61,26.46,26.58,32200.0,26.48,26.61,26.46,26.58,32200.0
2012-04-13 14:00:00,26.58,26.58,26.47,26.47,30400.0,26.58,26.58,26.47,26.47,30400.0
2012-04-13 14:30:00,26.47,26.5,26.39,26.42,44800.0,26.47,26.5,26.39,26.42,44800.0
2012-04-13 15:00:00,26.42,26.43,26.38,26.39,79000.0,26.42,26.43,26.38,26.39,79000.0
2012-04-13 15:30:00,26.39,26.45,26.35,26.37,186600.0,26.39,26.45,26.35,26.37,186600.0
2012-04-16 09:30:00,26.61,26.86,26.45,26.47,146200.0,26.61,26.86,26.45,26.47,146200.0
2012-04-16 10:00:00,26.47,26.53,26.37,26.53,54600.0,26.47,26.53,26.37,26.53,54600.0
2012-04-16 10:30:00,26.55,26.72,26.53,26.66,40200.0,26.55,26.72,26.53,26.66,40200.0
2012-04-16 11:00:00,26.64,26.67,26.58,26.58,22800.0,26.64,26.67,26.58,26.58,22800.0
2012-04-16 11:30:00,26.6,26.6,26.48,26.54,39000.0,26.6,26.6,26.48,26.54,39000.0
2012-04-16 12:00:00,26.53,26.6,26.5,26.55,21600.0,26.53,26.6,26.5,26.55,21600.0
2012-04-16 12:30:00,26.55,26.68,26.5,26.68,54800.0,26.55,26.68,26.5,26.68,54800.0
2012-04-16 13:00:00,26.7,26.73,26.65,26.68,29400.0,26.7,26.73,26.65,26.68,29400.0
2012-04-16 13:30:00,26.68,26.8,26.65,26.78,34800.0,26.68,26.8,26.65,26.78,34800.0
2012-04-16 14:00:00,26.78,26.78,26.67,26.68,34000.0,26.78,26.78,26.67,26.68,34000.0
2012-04-16 14:30:00,26.68,26.76,26.66,26.75,78200.0,26.68,26.76,26.66,26.75,78200.0
2012-04-16 15:00:00,26.75,26.75,26.65,26.65,103400.0,26.75,26.75,26.65,26.65,103400.0
2012-04-16 15:30:00,26.65,26.71,26.54,26.59,151200.0,26.65,26.71,26.54,26.59,151200.0
2012-04-17 09:30:00,26.96,27.34,26.9,27.32,92000.0,26.96,27.34,26.9,27.32,92000.0
2012-04-17 10:00:00,27.32,27.42,27.17,27.33,89800.0,27.32,27.42,27.17,27.33,89800.0
2012-04-17 10:30:00,27.34,27.56,27.32,27.48,81400.0,27.34,27.56,27.32,27.48,81400.0
2012-04-17 11:00:00,27.5,27.73,27.5,27.55,126800.0,27.5,27.73,27.5,27.55,126800.0
2012-04-17 11:30:00,27.54,27.57,27.45,27.45,72800.0,27.54,27.57,27.45,27.45,72800.0
2012-04-17 12:00:00,27.45,27.63,27.45,27.61,55600.0,27.45,27.63,27.45,27.61,55600.0
2012-04-17 12:30:00,27.61,27.67,27.59,27.62,53600.0,27.61,27.67,27.59,27.62,53600.0
2012-04-17 13:00:00,27.61,27.75,27.6,27.75,138000.0,27.61,27.75,27.6,27.75,138000.0
2012-04-17 13:30:00,27.75,27.75,27.58,27.61,134800.0,27.75,27.75,27.58,27.61,134800.0
2012-04-17 14:00:00,27.61,27.72,27.61,27.72,67000.0,27.61,27.72,27.61,27.72,67000.0
2012-04-17 14:30:00,27.72,27.77,27.71,27.76,85800.0,27.72,27.77,27.71,27.76,85800.0
2012-04-17 15:00:00,27.76,27.92,27.75,27.85,296000.0,27.76,27.92,27.75,27.85,296000.0
2012-04-17 15:30:00,27.85,27.87,27.67,27.71,300200.0,27.85,27.87,27.67,27.71,300200.0
2012-04-18 09:30:00,27.63,27.63,27.32,27.55,67600.0,27.63,27.63,27.32,27.55,67600.0
2012-04-18 10:00:00,27.55,27.56,27.41,27.43,40800.0,27.55,27.56,27.41,27.43,40800.0
2012-04-18 10:30:00,27.4,27.61,27.39,27.6,30000.0,27.4,27.61,27.39,27.6,30000.0
2012-04-18 11:00:00,27.59,27.59,27.4,27.46,37600.0,27.59,27.59,27.4,27.46,37600.0
2012-04-18 11:30:00,27.48,27.6,27.4,27.6,24600.0,27.48,27.6,27.4,27.6,24600.0
2012-04-18 12:00:00,27.58,27.58,27.45,27.47,29000.0,27.58,27.58,27.45,27.47,29000.0
2012-04-18 12:30:00,27.46,27.49,27.39,27.39,46000.0,27.46,27.49,27.39,27.39,46000.0
2012-04-18 13:00:00,27.38,27.53,27.38,27.5,44600.0,27.38,27.53,27.38,27.5,44600.0
2012-04-18 13:30:00,27.5,27.52,27.36,27.39,29400.0,27.5,27.52,27.36,27.39,29400.0
2012-04-18 14:00:00,27.42,27.68,27.41,27.66,73000.0,27.42,27.68,27.41,27.66,73000.0
2012-04-18 14:30:00,27.65,27.68,27.6,27.64,71600.0,27.65,27.68,27.6,27.64,71600.0
2012-04-18 15:00:00,27.65,27.68,27.58,27.59,117200.0,27.65,27.68,27.58,27.59,117200.0
2012-04-18 15:30:00,27.58,27.64,27.54,27.56,176800.0,27.58,27.64,27.54,27.56,176800.0
2012-04-19 09:30:00,27.48,27.81,27.4,27.81,36600.0,27.48,27.81,27.4,27.81,36600.0
2012-04-19 10:00:00,27.79,27.81,27.36,27.6,50800.0,27.79,27.81,27.36,27.6,50800.0
2012-04-19 10:30:00,27.61,27.98,27.61,27.83,72800.0,27.61,27.98,27.61,27.83,72800.0
2012-04-19 11:00:00,27.82,27.92,27.77,27.8,103600.0,27.82,27.92,27.77,27.8,103600.0
2012-04-19 11:30:00,27.79,27.81,27.67,27.73,58400.0,27.79,27.81,27.67,27.73,58400.0
2012-04-19 12:00:00,27.72,27.72,27.53,27.54,46000.0,27.72,27.72,27.53,27.54,46000.0
2012-04-19 12:30:00,27.52,27.64,27.5,27.59,46400.0,27.52,27.64,27.5,27.59,46400.0
2012-04-19 13:00:00,27.56,27.61,27.49,27.55,71800.0,27.56,27.61,27.49,27.55,71800.0
2012-04-19 13:30:00,27.55,27.62,27.44,27.45,78600.0,27.55,27.62,27.44,27.45,78600.0
2012-04-19 14:00:00,27.45,27.5,27.27,27.28,41000.0,27.45,27.5,27.27,27.28,41000.0
2012-04-19 14:30:00,27.28,27.28,27.1,27.26,63000.0,27.28,27.28,27.1,27.26,63000.0
2012-04-19 15:00:00,27.26,27.35,27.25,27.35,77600.0,27.26,27.35,27.25,27.35,77600.0
2012-04-19 15:30:00,27.35,27.45,27.33,27.4,151000.0,27.35,27.45,27.33,27.4,151000.0
2012-04-20 09:30:00,27.5,27.5,27.25,27.36,80000.0,27.5,27.5,27.25,27.36,80000.0
2012-04-20 10:00:00,27.41,27.45,27.35,27.42,39800.0,27.41,27.45,27.35,27.42,39800.0
2012-04-20 10:30:00,27.38,27.5,27.38,27.43,46400.0,27.38,27.5,27.38,27.43,46400.0
2012-04-20 11:00:00,27.43,27.43,27.32,27.32,49000.0,27.43,27.43,27.32,27.32,49000.0
2012-04-20 11:30:00,27.33,27.4,27.32,27.37,70000.0,27.33,27.4,27.32,27.37,70000.0
2012-04-20 12:00:00,27.39,27.41,27.38,27.4,52400.0,27.39,27.41,27.38,27.4,52400.0
2012-04-20 12:30:00,27.4,27.4,27.34,27.35,50600.0,27.4,27.4,27.34,27.35,50600.0
2012-04-20 13:00:00,27.35,27.38,27.32,27.34,46200.0,27.35,27.38,27.32,27.34,46200.0
2012-04-20 13:30:00,27.34,27.36,27.14,27.18,81600.0,27.34,27.36,27.14,27.18,81600.0
2012-04-20 14:00:00,27.18,27.23,27.13,27.23,83600.0,27.18,27.23,27.13,27.23,83600.0
2012-04-20 14:30:00,27.24,27.29,27.22,27.24,33400.0,27.24,27.29,27.22,27.24,33400.0
2012-04-20 15:00:00,27.24,27.24,27.13,27.15,85400.0,27.24,27.24,27.13,27.15,85400.0
2012-04-20 15:30:00,27.15,27.18,27.04,27.04,195000.0,27.15,27.18,27.04,27.04,195000.0
2012-04-23 09:30:00,26.63,26.63,26.27,26.34,211400.0,26.63,26.63,26.27,26.34,211400.0
2012-04-23 10:00:00,26.3,26.3,26.15,26.21,194800.0,26.3,26.3,26.15,26.21,194800.0
2012-04-23 10:30:00,26.2,26.27,25.98,25.98,214200.0,26.2,26.27,25.98,25.98,214200.0
2012-04-23 11:00:00,25.98,26.05,25.95,25.96,148600.0,25.98,26.05,25.95,25.96,148600.0
2012-04-23 11:30:00,25.98,26.07,25.92,26.03,116000.0,25.98,26.07,25.92,26.03,116000.0
2012-04-23 12:00:00,26.04,26.08,25.99,26.07,53600.0,26.04,26.08,25.99,26.07,53600.0
2012-04-23 12:30:00,26.07,26.12,26.04,26.11,66000.0,26.07,26.12,26.04,26.11,66000.0
2012-04-23 13:00:00,26.11,26.14,26.09,26.11,66600.0,26.11,26.14,26.09,26.11,66600.0
2012-04-23 13:30:00,26.13,26.14,26.06,26.13,71800.0,26.13,26.14,26.06,26.13,71800.0
2012-04-23 14:00:00,26.13,26.22,26.03,26.16,158400.0,26.13,26.22,26.03,26.16,158400.0
2012-04-23 14:30:00,26.17,26.18,26.06,26.08,111600.0,26.17,26.18,26.06,26.08,111600.0
2012-04-23 15:00:00,26.08,26.18,26.08,26.16,114000.0,26.08,26.18,26.08,26.16,114000.0
2012-04-23 15:30:00,26.17,26.19,26.14,26.14,253800.0,26.17,26.19,26.14,26.14,253800.0
2012-04-24 09:30:00,26.21,26.61,26.04,26.1,54200.0,26.21,26.61,26.04,26.1,54200.0
2012-04-24 10:00:00,26.11,26.36,26.1,26.31,50200.0,26.11,26.36,26.1,26.31,50200.0
2012-04-24 10:30:00,26.31,26.35,26.25,26.29,55600.0,26.31,26.35,26.25,26.29,55600.0
2012-04-24 11:00:00,26.29,26.36,26.22,26.29,47000.0,26.29,26.36,26.22,26.29,47000.0
2012-04-24 11:30:00,26.27,26.35,26.23,26.28,41000.0,26.27,26.35,26.23,26.28,41000.0
2012-04-24 12:00:00,26.29,26.31,26.22,26.27,37400.0,26.29,26.31,26.22,26.27,37400.0
2012-04-24 12:30:00,26.28,26.28,26.18,26.19,38200.0,26.28,26.28,26.18,26.19,38200.0
2012-04-24 13:00:00,26.19,26.23,26.17,26.17,32600.0,26.19,26.23,26.17,26.17,32600.0
2012-04-24 13:30:00,26.17,26.23,26.04,26.05,35400.0,26.17,26.23,26.04,26.05,35400.0
2012-04-24 14:00:00,26.04,26.07,26.02,26.04,64000.0,26.04,26.07,26.02,26.04,64000.0
2012-04-24 14:30:00,26.05,26.1,26.04,26.08,49000.0,26.05,26.1,26.04,26.08,49000.0
2012-04-24 15:00:00,26.08,26.18,26.04,26.18,96600.0,26.08,26.18,26.04,26.18,96600.0
2012-04-24 15:30:00,26.17,26.27,26.17,26.2,247800.0,26.17,26.27,26.17,26.2,247800.0
2012-04-25 09:30:00,26.55,27.13,26.4,27.11,240800.0,26.55,27.13,26.4,27.11,240800.0
2012-04-25 10:00:00,27.13,27.13,26.92,26.98,222800.0,27.13,27.13,26.92,26.98,222800.0
2012-04-25 10:30:00,26.98,27.0,26.87,26.98,78800.0,26.98,27.0,26.87,26.98,78800.0
2012-04-25 11:00:00,26.98,27.11,26.88,27.1,104200.0,26.98,27.11,26.88,27.1,104200.0
2012-04-25 11:30:00,27.1,27.12,27.06,27.08,46400.0,27.1,27.12,27.06,27.08,46400.0
2012-04-25 12:00:00,27.07,27.13,27.04,27.1,101800.0,27.07,27.13,27.04,27.1,101800.0
2012-04-25 12:30:00,27.1,27.13,27.04,27.13,81400.0,27.1,27.13,27.04,27.13,81400.0
2012-04-25 13:00:00,27.13,27.16,27.03,27.03,105200.0,27.13,27.16,27.03,27.03,105200.0
2012-04-25 13:30:00,27.04,27.04,26.96,27.04,61600.0,27.04,27.04,26.96,27.04,61600.0
2012-04-25 14:00:00,27.03,27.14,26.98,27.09,88800.0,27.03,27.14,26.98,27.09,88800.0
2012-04-25 14:30:00,27.1,27.11,26.98,27.05,104600.0,27.1,27.11,26.98,27.05,104600.0
2012-04-25 15:00:00,27.05,27.07,26.98,27.02,118200.0,27.05,27.07,26.98,27.02,118200.0
2012-04-25 15:30:00,27.03,27.07,26.99,27.02,222000.0,27.03,27.07,26.99,27.02,222000.0
2012-04-26 09:30:00,27.04,27.23,26.86,26.88,90800.0,27.04,27.23,26.86,26.88,90800.0
2012-04-26 10:00:00,26.9,27.07,26.9,27.01,36000.0,26.9,27.07,26.9,27.01,36000.0
2012-04-26 10:30:00,27.01,27.11,27.0,27.06,34800.0,27.01,27.11,27.0,27.06,34800.0
2012-04-26 11:00:00,27.07,27.2,27.04,27.15,72200.0,27.07,27.2,27.04,27.15,72200.0
2012-04-26 11:30:00,27.17,27.27,27.17,27.25,42000.0,27.17,27.27,27.17,27.25,42000.0
2012-04-26 12:00:00,27.25,27.29,27.22,27.24,22200.0,27.25,27.29,27.22,27.24,22200.0
2012-04-26 12:30:00,27.23,27.25,27.16,27.18,30600.0,27.23,27.25,27.16,27.18,30600.0
2012-04-26 13:00:00,27.18,27.25,27.15,27.21,39200.0,27.18,27.25,27.15,27.21,39200.0
2012-04-26 13:30:00,27.21,27.29,27.18,27.24,63600.0,27.21,27.29,27.18,27.24,63600.0
2012-04-26 14:00:00,27.24,27.27,27.18,27.22,68000.0,27.24,27.27,27.18,27.22,68000.0
2012-04-26 14:30:00,27.23,27.32,27.21,27.3,42200.0,27.23,27.32,27.21,27.3,42200.0
2012-04-26 15:00:00,27.29,27.32,27.23,27.23,64400.0,27.29,27.32,27.23,27.23,64400.0
2012-04-26 15:30:00,27.24,27.25,27.09,27.1,195800.0,27.24,27.25,27.09,27.1,195800.0
2012-04-27 09:30:00,27.11,27.23,26.91,27.1,46000.0,27.11,27.23,26.91,27.1,46000.0
2012-04-27 10:00:00,27.06,27.16,26.99,27.15,54600.0,27.06,27.16,26.99,27.15,54600.0
2012-04-27 10:30:00,27.11,27.36,27.1,27.32,31200.0,27.11,27.36,27.1,27.32,31200.0
2012-04-27 11:00:00,27.32,27.47,27.31,27.47,36200.0,27.32,27.47,27.31,27.47,36200.0
2012-04-27 11:30:00,27.47,27.63,27.46,27.63,55600.0,27.47,27.63,27.46,27.63,55600.0
2012-04-27 12:00:00,27.62,27.77,27.6,27.61,113400.0,27.62,27.77,27.6,27.61,113400.0
2012-04-27 12:30:00,27.61,27.61,27.55,27.61,31600.0,27.61,27.61,27.55,27.61,31600.0
2012-04-27 13:00:00,27.61,27.64,27.58,27.63,32200.0,27.61,27.64,27.58,27.63,32200.0
2012-04-27 13:30:00,27.63,27.81,27.63,27.77,45000.0,27.63,27.81,27.63,27.77,45000.0
2012-04-27 14:00:00,27.76,27.76,27.63,27.67,101200.0,27.76,27.76,27.63,27.67,101200.0
2012-04-27 14:30:00,27.67,27.75,27.64,27.74,58600.0,27.67,27.75,27.64,27.74,58600.0
2012-04-27 15:00:00,27.75,27.75,27.7,27.71,55600.0,27.75,27.75,27.7,27.71,55600.0
2012-04-27 15:30:00,27.72,27.72,27.65,27.66,186600.0,27.72,27.72,27.65,27.66,186600.0
2012-04-30 09:30:00,27.59,27.64,27.24,27.28,84000.0,27.59,27.64,27.24,27.28,84000.0
2012-04-30 10:00:00,27.28,27.32,27.21,27.31,72200.0,27.28,27.32,27.21,27.31,72200.0
2012-04-30 10:30:00,27.29,27.29,27.05,27.11,92600.0,27.29,27.29,27.05,27.11,92600.0
2012-04-30 11:00:00,27.13,27.14,27.0,27.06,133200.0,27.13,27.14,27.0,27.06,133200.0
2012-04-30 11:30:00,27.05,27.06,26.97,27.0,136000.0,27.05,27.06,26.97,27.0,136000.0
2012-04-30 12:00:00,27.0,27.16,26.97,27.15,75200.0,27.0,27.16,26.97,27.15,75200.0
2012-04-30 12:30:00,27.15,27.16,27.09,27.14,63400.0,27.15,27.16,27.09,27.14,63400.0
2012-04-30 13:00:00,27.14,27.14,27.07,27.11,79600.0,27.14,27.14,27.07,27.11,79600.0
2012-04-30 13:30:00,27.13,27.13,27.06,27.08,74600.0,27.13,27.13,27.06,27.08,74600.0
2012-04-30 14:00:00,27.09,27.17,27.09,27.1,68000.0,27.09,27.17,27.09,27.1,68000.0
2012-04-30 14:30:00,27.1,27.13,27.09,27.1,103800.0,27.1,27.13,27.09,27.1,103800.0
2012-04-30 15:00:00,27.1,27.12,27.06,27.12,73800.0,27.1,27.12,27.06,27.12,73800.0
2012-04-30 15:30:00,27.12,27.14,27.04,27.07,240600.0,27.12,27.14,27.04,27.07,240600.0
2012-05-01 09:30:00,27.0,27.27,26.95,27.04,115000.0,27.0,27.27,26.95,27.04,115000.0
2012-05-01 10:00:00,27.04,27.51,27.04,27.45,129000.0,27.04,27.51,27.04,27.45,129000.0
2012-05-01 10:30:00,27.43,27.49,27.39,27.39,62600.0,27.43,27.49,27.39,27.39,62600.0
2012-05-01 11:00:00,27.4,27.43,27.39,27.4,113600.0,27.4,27.43,27.39,27.4,113600.0
2012-05-01 11:30:00,27.4,27.71,27.39,27.66,89400.0,27.4,27.71,27.39,27.66,89400.0
2012-05-01 12:00:00,27.67,27.71,27.57,27.6,60200.0,27.67,27.71,27.57,27.6,60200.0
2012-05-01 12:30:00,27.61,27.63,27.52,27.53,68000.0,27.61,27.63,27.52,27.53,68000.0
2012-05-01 13:00:00,27.52,27.53,27.38,27.46,249200.0,27.52,27.53,27.38,27.46,249200.0
2012-05-01 13:30:00,27.46,27.47,27.33,27.34,119600.0,27.46,27.47,27.33,27.34,119600.0
2012-05-01 14:00:00,27.34,27.38,27.24,27.35,107800.0,27.34,27.38,27.24,27.35,107800.0
2012-05-01 14:30:00,27.35,27.36,27.23,27.25,141000.0,27.35,27.36,27.23,27.25,141000.0
2012-05-01 15:00:00,27.25,27.28,27.11,27.14,152400.0,27.25,27.28,27.11,27.14,152400.0
2012-05-01 15:30:00,27.14,27.16,26.96,26.97,362400.0,27.14,27.16,26.96,26.97,362400.0
2012-05-02 09:30:00,26.86,26.86,26.64,26.76,113200.0,26.86,26.86,26.64,26.76,113200.0
2012-05-02 10:00:00,26.76,26.79,26.61,26.61,77800.0,26.76,26.79,26.61,26.61,77800.0
2012-05-02 10:30:00,26.61,26.77,26.6,26.71,139200.0,26.61,26.77,26.6,26.71,139200.0
2012-05-02 11:00:00,26.72,26.88,26.59,26.85,502800.0,26.72,26.88,26.59,26.85,502800.0
2012-05-02 11:30:00,26.85,26.95,26.82,26.83,312200.0,26.85,26.95,26.82,26.83,312200.0
2012-05-02 12:00:00,26.84,26.99,26.78,26.99,134800.0,26.84,26.99,26.78,26.99,134800.0
2012-05-02 12:30:00,26.99,27.1,26.99,27.06,120800.0,26.99,27.1,26.99,27.06,120800.0
2012-05-02 13:00:00,27.06,27.07,26.94,26.98,127400.0,27.06,27.07,26.94,26.98,127400.0
2012-05-02 13:30:00,26.99,27.22,26.99,27.22,122800.0,26.99,27.22,26.99,27.22,122800.0
2012-05-02 14:00:00,27.22,27.33,27.18,27.27,148000.0,27.22,27.33,27.18,27.27,148000.0
2012-05-02 14:30:00,27.25,27.27,27.13,27.16,201400.0,27.25,27.27,27.13,27.16,201400.0
2012-05-02 15:00:00,27.18,27.18,26.98,26.99,250600.0,27.18,27.18,26.98,26.99,250600.0
2012-05-02 15:30:00,27.0,27.24,27.0,27.15,358000.0,27.0,27.24,27.0,27.15,358000.0
2012-05-03 09:30:00,27.09,27.38,26.79,27.2,131000.0,27.09,27.38,26.79,27.2,131000.0
2012-05-03 10:00:00,27.2,27.2,27.07,27.18,111000.0,27.2,27.2,27.07,27.18,111000.0
2012-05-03 10:30:00,27.21,27.36,27.15,27.34,87400.0,27.21,27.36,27.15,27.34,87400.0
2012-05-03 11:00:00,27.33,27.4,27.17,27.2,112400.0,27.33,27.4,27.17,27.2,112400.0
2012-05-03 11:30:00,27.2,27.24,27.07,27.18,82600.0,27.2,27.24,27.07,27.18,82600.0
2012-05-03 12:00:00,27.18,27.18,26.98,27.05,95800.0,27.18,27.18,26.98,27.05,95800.0
2012-05-03 12:30:00,27.07,27.09,26.88,26.9,159600.0,27.07,27.09,26.88,26.9,159600.0
2012-05-03 13:00:00,26.9,27.04,26.86,27.0,144400.0,26.9,27.04,26.86,27.0,144400.0
2012-05-03 13:30:00,27.0,27.01,26.76,26.82,128400.0,27.0,27.01,26.76,26.82,128400.0
2012-05-03 14:00:00,26.79,26.86,26.76,26.84,91400.0,26.79,26.86,26.76,26.84,91400.0
2012-05-03 14:30:00,26.83,26.83,26.61,26.61,136400.0,26.83,26.83,26.61,26.61,136400.0
2012-05-03 15:00:00,26.62,26.74,26.62,26.65,229000.0,26.62,26.74,26.62,26.65,229000.0
2012-05-03 15:30:00,26.65,26.67,26.54,26.63,434400.0,26.65,26.67,26.54,26.63,434400.0
2012-05-04 09:30:00,26.03,26.49,25.13,25.9,965600.0,26.03,26.49,25.13,25.9,965600.0
2012-05-04 10:00:00,25.89,26.28,25.82,25.96,742400.0,25.89,26.28,25.82,25.96,742400.0
2012-05-04 10:30:00,25.97,26.2,25.97,26.17,175400.0,25.97,26.2,25.97,26.17,175400.0
2012-05-04 11:00:00,26.16,26.17,25.88,25.91,183000.0,26.16,26.17,25.88,25.91,183000.0
2012-05-04 11:30:00,25.9,25.93,25.78,25.83,165400.0,25.9,25.93,25.78,25.83,165400.0
2012-05-04 12:00:00,25.84,25.89,25.54,25.6,130600.0,25.84,25.89,25.54,25.6,130600.0
2012-05-04 12:30:00,25.6,25.79,25.54,25.79,218800.0,25.6,25.79,25.54,25.79,218800.0
2012-05-04 13:00:00,25.78,25.88,25.66,25.8,127800.0,25.78,25.88,25.66,25.8,127800.0
2012-05-04 13:30:00,25.8,25.98,25.76,25.95,190000.0,25.8,25.98,25.76,25.95,190000.0
2012-05-04 14:00:00,25.95,25.95,25.8,25.86,161400.0,25.95,25.95,25.8,25.86,161400.0
2012-05-04 14:30:00,25.85,25.86,25.75,25.76,176400.0,25.85,25.86,25.75,25.76,176400.0
2012-05-04 15:00:00,25.76,25.81,25.68,25.81,243000.0,25.76,25.81,25.68,25.81,243000.0
2012-05-04 15:30:00,25.81,25.87,25.73,25.8,578200.0,25.81,25.87,25.73,25.8,578200.0
2012-05-07 09:30:00,25.63,25.88,25.37,25.88,352400.0,25.63,25.88,25.37,25.88,352400.0
2012-05-07 10:00:00,25.89,25.93,25.5,25.5,223400.0,25.89,25.93,25.5,25.5,223400.0
2012-05-07 10:30:00,25.52,25.63,25.5,25.63,115600.0,25.52,25.63,25.5,25.63,115600.0
2012-05-07 11:00:00,25.61,25.77,25.44,25.47,106800.0,25.61,25.77,25.44,25.47,106800.0
2012-05-07 11:30:00,25.47,25.57,25.47,25.57,71600.0,25.47,25.57,25.47,25.57,71600.0
2012-05-07 12:00:00,25.57,25.59,25.46,25.48,73400.0,25.57,25.59,25.46,25.48,73400.0
2012-05-07 12:30:00,25.48,25.63,25.48,25.61,202800.0,25.48,25.63,25.48,25.61,202800.0
2012-05-07 13:00:00,25.61,25.71,25.59,25.61,101000.0,25.61,25.71,25.59,25.61,101000.0
2012-05-07 13:30:00,25.61,25.66,25.58,25.58,145800.0,25.61,25.66,25.58,25.58,145800.0
2012-05-07 14:00:00,25.59,25.64,25.57,25.57,90800.0,25.59,25.64,25.57,25.57,90800.0
2012-05-07 14:30:00,25.56,25.57,25.49,25.5,114200.0,25.56,25.57,25.49,25.5,114200.0
2012-05-07 15:00:00,25.5,25.53,25.43,25.47,107600.0,25.5,25.53,25.43,25.47,107600.0
2012-05-07 15:30:00,25.47,25.56,25.39,25.52,437000.0,25.47,25.56,25.39,25.52,437000.0
2012-05-08 09:30:00,25.3,25.39,25.1,25.31,191400.0,25.3,25.39,25.1,25.31,191400.0
2012-05-08 10:00:00,25.31,25.36,25.1,25.12,188600.0,25.31,25.36,25.1,25.12,188600.0
2012-05-08 10:30:00,25.12,25.12,24.92,25.05,172000.0,25.12,25.12,24.92,25.05,172000.0
2012-05-08 11:00:00,25.05,25.08,24.83,24.95,186600.0,25.05,25.08,24.83,24.95,186600.0
2012-05-08 11:30:00,24.94,25.28,24.91,25.23,136800.0,24.94,25.28,24.91,25.23,136800.0
2012-05-08 12:00:00,25.24,25.27,25.12,25.16,118200.0,25.24,25.27,25.12,25.16,118200.0
2012-05-08 12:30:00,25.16,25.27,25.09,25.11,280000.0,25.16,25.27,25.09,25.11,280000.0
2012-05-08 13:00:00,25.12,25.25,25.08,25.25,310200.0,25.12,25.25,25.08,25.25,310200.0
2012-05-08 13:30:00,25.25,25.35,25.21,25.33,118600.0,25.25,25.35,25.21,25.33,118600.0
2012-05-08 14:00:00,25.33,25.46,25.3,25.45,105200.0,25.33,25.46,25.3,25.45,105200.0
2012-05-08 14:30:00,25.48,25.52,25.41,25.49,146600.0,25.48,25.52,25.41,25.49,146600.0
2012-05-08 15:00:00,25.49,25.81,25.45,25.78,342600.0,25.49,25.81,25.45,25.78,342600.0
2012-05-08 15:30:00,25.78,25.88,25.6,25.78,486200.0,25.78,25.88,25.6,25.78,486200.0
2012-05-09 09:30:00,25.52,25.59,25.12,25.29,182800.0,25.52,25.59,25.12,25.29,182800.0
2012-05-09 10:00:00,25.34,25.38,24.96,24.96,128800.0,25.34,25.38,24.96,24.96,128800.0
2012-05-09 10:30:00,24.96,25.34,24.93,25.29,188000.0,24.96,25.34,24.93,25.29,188000.0
2012-05-09 11:00:00,25.28,25.59,25.23,25.52,102800.0,25.28,25.59,25.23,25.52,102800.0
2012-05-09 11:30:00,25.53,25.68,25.48,25.56,116200.0,25.53,25.68,25.48,25.56,116200.0
2012-05-09 12:00:00,25.56,25.58,25.44,25.51,75200.0,25.56,25.58,25.44,25.51,75200.0
2012-05-09 12:30:00,25.5,25.58,25.35,25.57,56400.0,25.5,25.58,25.35,25.57,56400.0
2012-05-09 13:00:00,25.56,25.73,25.52,25.64,72000.0,25.56,25.73,25.52,25.64,72000.0
2012-05-09 13:30:00,25.65,25.85,25.61,25.8,102000.0,25.65,25.85,25.61,25.8,102000.0
2012-05-09 14:00:00,25.79,25.91,25.73,25.86,201800.0,25.79,25.91,25.73,25.86,201800.0
2012-05-09 14:30:00,25.84,25.85,25.64,25.68,93600.0,25.84,25.85,25.64,25.68,93600.0
2012-05-09 15:00:00,25.67,25.67,25.5,25.54,197200.0,25.67,25.67,25.5,25.54,197200.0
2012-05-09 15:30:00,25.54,25.72,25.53,25.64,330000.0,25.54,25.72,25.53,25.64,330000.0
2012-05-10 09:30:00,25.88,26.02,25.65,25.81,81800.0,25.88,26.02,25.65,25.81,81800.0
2012-05-10 10:00:00,25.79,25.9,25.57,25.63,201800.0,25.79,25.9,25.57,25.63,201800.0
2012-05-10 10:30:00,25.63,25.72,25.58,25.64,88400.0,25.63,25.72,25.58,25.64,88400.0
2012-05-10 11:00:00,25.64,25.67,25.54,25.65,185600.0,25.64,25.67,25.54,25.65,185600.0
2012-05-10 11:30:00,25.66,25.67,25.48,25.53,75800.0,25.66,25.67,25.48,25.53,75800.0
2012-05-10 12:00:00,25.5,25.54,25.39,25.53,51400.0,25.5,25.54,25.39,25.53,51400.0
2012-05-10 12:30:00,25.53,25.55,25.5,25.52,111800.0,25.53,25.55,25.5,25.52,111800.0
2012-05-10 13:00:00,25.52,25.55,25.47,25.54,90800.0,25.52,25.55,25.47,25.54,90800.0
2012-05-10 13:30:00,25.54,25.56,25.48,25.48,74800.0,25.54,25.56,25.48,25.48,74800.0
2012-05-10 14:00:00,25.49,25.57,25.49,25.56,95200.0,25.49,25.57,25.49,25.56,95200.0
2012-05-10 14:30:00,25.56,25.56,25.51,25.54,73000.0,25.56,25.56,25.51,25.54,73000.0
2012-05-10 15:00:00,25.54,25.55,25.42,25.45,193000.0,25.54,25.55,25.42,25.45,193000.0
2012-05-10 15:30:00,25.45,25.47,25.35,25.38,294800.0,25.45,25.47,25.35,25.38,294800.0
2012-05-11 09:30:00,25.23,25.45,25.15,25.4,225000.0,25.23,25.45,25.15,25.4,225000.0
2012-05-11 10:00:00,25.41,25.68,25.39,25.58,168200.0,25.41,25.68,25.39,25.58,168200.0
2012-05-11 10:30:00,25.59,25.67,25.54,25.58,104200.0,25.59,25.67,25.54,25.58,104200.0
2012-05-11 11:00:00,25.58,25.65,25.48,25.62,181400.0,25.58,25.65,25.48,25.62,181400.0
2012-05-11 11:30:00,25.62,25.64,25.49,25.54,119600.0,25.62,25.64,25.49,25.54,119600.0
2012-05-11 12:00:00,25.54,25.58,25.49,25.55,110600.0,25.54,25.58,25.49,25.55,110600.0
2012-05-11 12:30:00,25.55,25.66,25.54,25.58,106200.0,25.55,25.66,25.54,25.58,106200.0
2012-05-11 13:00:00,25.58,25.58,25.46,25.46,80200.0,25.58,25.58,25.46,25.46,80200.0
2012-05-11 13:30:00,25.46,25.53,25.46,25.49,77400.0,25.46,25.53,25.46,25.49,77400.0
2012-05-11 14:00:00,25.51,25.55,25.46,25.51,110800.0,25.51,25.55,25.46,25.51,110800.0
2012-05-11 14:30:00,25.5,25.53,25.46,25.5,56800.0,25.5,25.53,25.46,25.5,56800.0
2012-05-11 15:00:00,25.5,25.52,25.39,25.42,160400.0,25.5,25.52,25.39,25.42,160400.0
2012-05-11 15:30:00,25.43,25.46,25.29,25.37,398600.0,25.43,25.46,25.29,25.37,398600.0
2012-05-14 09:30:00,24.97,25.19,24.64,24.64,163600.0,24.97,25.19,24.64,24.64,163600.0
2012-05-14 10:00:00,24.63,24.73,24.53,24.55,188800.0,24.63,24.73,24.53,24.55,188800.0
2012-05-14 10:30:00,24.56,24.7,24.52,24.62,145800.0,24.56,24.7,24.52,24.62,145800.0
2012-05-14 11:00:00,24.63,24.68,24.39,24.61,198200.0,24.63,24.68,24.39,24.61,198200.0
2012-05-14 11:30:00,24.61,24.61,24.48,24.6,147400.0,24.61,24.61,24.48,24.6,147400.0
2012-05-14 12:00:00,24.6,24.75,24.59,24.74,113800.0,24.6,24.75,24.59,24.74,113800.0
2012-05-14 12:30:00,24.74,24.81,24.66,24.7,227400.0,24.74,24.81,24.66,24.7,227400.0
2012-05-14 13:00:00,24.68,24.74,24.66,24.72,109400.0,24.68,24.74,24.66,24.72,109400.0
2012-05-14 13:30:00,24.71,24.93,24.71,24.9,109800.0,24.71,24.93,24.71,24.9,109800.0
2012-05-14 14:00:00,24.9,25.03,24.89,25.0,257000.0,24.9,25.03,24.89,25.0,257000.0
2012-05-14 14:30:00,25.0,25.04,24.96,24.99,170200.0,25.0,25.04,24.96,24.99,170200.0
2012-05-14 15:00:00,25.0,25.02,24.89,24.98,343600.0,25.0,25.02,24.89,24.98,343600.0
2012-05-14 15:30:00,24.99,25.07,24.95,24.95,348200.0,24.99,25.07,24.95,24.95,348200.0
2012-05-15 09:30:00,24.99,25.05,24.82,24.87,256800.0,24.99,25.05,24.82,24.87,256800.0
2012-05-15 10:00:00,24.89,24.95,24.79,24.94,99600.0,24.89,24.95,24.79,24.94,99600.0
2012-05-15 10:30:00,24.93,24.99,24.89,24.92,106400.0,24.93,24.99,24.89,24.92,106400.0
2012-05-15 11:00:00,24.91,24.93,24.75,24.85,65000.0,24.91,24.93,24.75,24.85,65000.0
2012-05-15 11:30:00,24.86,24.98,24.84,24.93,114000.0,24.86,24.98,24.84,24.93,114000.0
2012-05-15 12:00:00,24.93,24.99,24.92,24.96,156000.0,24.93,24.99,24.92,24.96,156000.0
2012-05-15 12:30:00,24.96,24.97,24.86,24.89,48600.0,24.96,24.97,24.86,24.89,48600.0
2012-05-15 13:00:00,24.9,25.1,24.89,25.07,72400.0,24.9,25.1,24.89,25.07,72400.0
2012-05-15 13:30:00,25.08,25.08,24.86,24.9,70800.0,25.08,25.08,24.86,24.9,70800.0
2012-05-15 14:00:00,24.9,24.98,24.9,24.97,151200.0,24.9,24.98,24.9,24.97,151200.0
2012-05-15 14:30:00,24.97,24.97,24.78,24.84,97600.0,24.97,24.97,24.78,24.84,97600.0
2012-05-15 15:00:00,24.84,24.84,24.58,24.59,232000.0,24.84,24.84,24.58,24.59,232000.0
2012-05-15 15:30:00,24.58,24.66,24.56,24.63,376200.0,24.58,24.66,24.56,24.63,376200.0
2012-05-16 09:30:00,24.88,25.08,24.8,24.99,281800.0,24.88,25.08,24.8,24.99,281800.0
2012-05-16 10:00:00,25.0,25.0,24.78,24.81,193000.0,25.0,25.0,24.78,24.81,193000.0
2012-05-16 10:30:00,24.81,24.88,24.72,24.83,162200.0,24.81,24.88,24.72,24.83,162200.0
2012-05-16 11:00:00,24.83,24.85,24.58,24.61,416600.0,24.83,24.85,24.58,24.61,416600.0
2012-05-16 11:30:00,24.61,24.76,24.61,24.69,260400.0,24.61,24.76,24.61,24.69,260400.0
2012-05-16 12:00:00,24.69,24.71,24.49,24.56,96400.0,24.69,24.71,24.49,24.56,96400.0
2012-05-16 12:30:00,24.56,24.6,24.35,24.4,103800.0,24.56,24.6,24.35,24.4,103800.0
2012-05-16 13:00:00,24.4,24.49,24.34,24.42,74600.0,24.4,24.49,24.34,24.42,74600.0
2012-05-16 13:30:00,24.41,24.41,24.25,24.32,134000.0,24.41,24.41,24.25,24.32,134000.0
2012-05-16 14:00:00,24.33,24.39,24.19,24.23,263600.0,24.33,24.39,24.19,24.23,263600.0
2012-05-16 14:30:00,24.23,24.26,24.09,24.17,498600.0,24.23,24.26,24.09,24.17,498600.0
2012-05-16 15:00:00,24.18,24.23,24.04,24.04,358200.0,24.18,24.23,24.04,24.04,358200.0
2012-05-16 15:30:00,24.03,24.3,24.02,24.1,755200.0,24.03,24.3,24.02,24.1,755200.0
2012-05-17 09:30:00,24.06,24.24,23.73,23.82,195600.0,24.06,24.24,23.73,23.82,195600.0
2012-05-17 10:00:00,23.82,23.83,23.6,23.77,218600.0,23.82,23.83,23.6,23.77,218600.0
2012-05-17 10:30:00,23.76,23.79,23.53,23.56,200600.0,23.76,23.79,23.53,23.56,200600.0
2012-05-17 11:00:00,23.56,23.63,23.45,23.46,153000.0,23.56,23.63,23.45,23.46,153000.0
2012-05-17 11:30:00,23.45,23.46,23.24,23.34,281600.0,23.45,23.46,23.24,23.34,281600.0
2012-05-17 12:00:00,23.34,23.51,23.2,23.5,444400.0,23.34,23.51,23.2,23.5,444400.0
2012-05-17 12:30:00,23.5,23.61,23.46,23.53,178400.0,23.5,23.61,23.46,23.53,178400.0
2012-05-17 13:00:00,23.53,23.78,23.53,23.75,246400.0,23.53,23.78,23.53,23.75,246400.0
2012-05-17 13:30:00,23.75,23.75,23.5,23.55,250400.0,23.75,23.75,23.5,23.55,250400.0
2012-05-17 14:00:00,23.54,23.57,23.38,23.49,198000.0,23.54,23.57,23.38,23.49,198000.0
2012-05-17 14:30:00,23.48,23.57,23.44,23.46,258000.0,23.48,23.57,23.44,23.46,258000.0
2012-05-17 15:00:00,23.45,23.59,23.42,23.48,328000.0,23.45,23.59,23.42,23.48,328000.0
2012-05-17 15:30:00,23.48,23.48,23.33,23.38,671000.0,23.48,23.48,23.33,23.38,671000.0
2012-05-18 09:30:00,23.54,23.54,23.2,23.24,259800.0,23.54,23.54,23.2,23.24,259800.0
2012-05-18 10:00:00,23.23,23.34,23.19,23.32,194600.0,23.23,23.34,23.19,23.32,194600.0
2012-05-18 10:30:00,23.32,23.46,23.28,23.4,115600.0,23.32,23.46,23.28,23.4,115600.0
2012-05-18 11:00:00,23.39,23.42,23.23,23.29,143000.0,23.39,23.42,23.23,23.29,143000.0
2012-05-18 11:30:00,23.29,23.3,22.93,23.02,148600.0,23.29,23.3,22.93,23.02,148600.0
2012-05-18 12:00:00,23.02,23.23,23.02,23.14,138600.0,23.02,23.23,23.02,23.14,138600.0
2012-05-18 12:30:00,23.14,23.23,23.11,23.11,181600.0,23.14,23.23,23.11,23.11,181600.0
2012-05-18 13:00:00,23.11,23.11,23.01,23.09,231200.0,23.11,23.11,23.01,23.09,231200.0
2012-05-18 13:30:00,23.09,23.15,23.05,23.06,97000.0,23.09,23.15,23.05,23.06,97000.0
2012-05-18 14:00:00,23.03,23.09,22.96,23.03,125000.0,23.03,23.09,22.96,23.03,125000.0
2012-05-18 14:30:00,23.02,23.02,22.86,22.95,148400.0,23.02,23.02,22.86,22.95,148400.0
2012-05-18 15:00:00,22.95,23.03,22.85,22.85,288200.0,22.95,23.03,22.85,22.85,288200.0
2012-05-18 15:30:00,22.85,22.9,22.77,22.78,527200.0,22.85,22.9,22.77,22.78,527200.0
2012-05-21 09:30:00,22.96,23.0,22.66,22.86,155800.0,22.96,23.0,22.66,22.86,155800.0
2012-05-21 10:00:00,22.84,23.25,22.84,23.23,205800.0,22.84,23.25,22.84,23.23,205800.0
2012-05-21 10:30:00,23.24,23.52,23.16,23.51,287200.0,23.24,23.52,23.16,23.51,287200.0
2012-05-21 11:00:00,23.48,23.5,23.34,23.37,198000.0,23.48,23.5,23.34,23.37,198000.0
2012-05-21 11:30:00,23.37,23.43,23.28,23.28,152800.0,23.37,23.43,23.28,23.28,152800.0
2012-05-21 12:00:00,23.3,23.5,23.28,23.47,202800.0,23.3,23.5,23.28,23.47,202800.0
2012-05-21 12:30:00,23.47,23.48,23.4,23.47,213200.0,23.47,23.48,23.4,23.47,213200.0
2012-05-21 13:00:00,23.46,23.49,23.39,23.45,195200.0,23.46,23.49,23.39,23.45,195200.0
2012-05-21 13:30:00,23.46,23.5,23.44,23.45,124400.0,23.46,23.5,23.44,23.45,124400.0
2012-05-21 14:00:00,23.45,23.46,23.33,23.33,208000.0,23.45,23.46,23.33,23.33,208000.0
2012-05-21 14:30:00,23.35,23.42,23.34,23.37,212000.0,23.35,23.42,23.34,23.37,212000.0
2012-05-21 15:00:00,23.37,23.38,23.32,23.32,363400.0,23.37,23.38,23.32,23.32,363400.0
2012-05-21 15:30:00,23.32,23.35,23.22,23.26,775400.0,23.32,23.35,23.22,23.26,775400.0
2012-05-22 09:30:00,23.32,23.46,23.14,23.34,139800.0,23.32,23.46,23.14,23.34,139800.0
2012-05-22 10:00:00,23.35,23.6,23.25,23.47,285000.0,23.35,23.6,23.25,23.47,285000.0
2012-05-22 10:30:00,23.48,23.53,23.43,23.5,181800.0,23.48,23.53,23.43,23.5,181800.0
2012-05-22 11:00:00,23.5,23.68,23.5,23.64,132800.0,23.5,23.68,23.5,23.64,132800.0
2012-05-22 11:30:00,23.66,23.68,23.58,23.61,252000.0,23.66,23.68,23.58,23.61,252000.0
2012-05-22 12:00:00,23.6,23.68,23.5,23.64,117000.0,23.6,23.68,23.5,23.64,117000.0
2012-05-22 12:30:00,23.63,23.67,23.6,23.66,65800.0,23.63,23.67,23.6,23.66,65800.0
2012-05-22 13:00:00,23.67,23.71,23.54,23.55,56200.0,23.67,23.71,23.54,23.55,56200.0
2012-05-22 13:30:00,23.54,23.64,23.5,23.57,61600.0,23.54,23.64,23.5,23.57,61600.0
2012-05-22 14:00:00,23.58,23.66,23.56,23.65,140000.0,23.58,23.66,23.56,23.65,140000.0
2012-05-22 14:30:00,23.64,23.69,23.55,23.68,162000.0,23.64,23.69,23.55,23.68,162000.0
2012-05-22 15:00:00,23.66,23.74,23.64,23.69,348600.0,23.66,23.74,23.64,23.69,348600.0
2012-05-22 15:30:00,23.69,23.7,23.54,23.66,561800.0,23.69,23.7,23.54,23.66,561800.0
2012-05-23 09:30:00,23.3,23.48,23.21,23.46,307000.0,23.3,23.48,23.21,23.46,307000.0
2012-05-23 10:00:00,23.48,23.57,23.36,23.37,190600.0,23.48,23.57,23.36,23.37,190600.0
2012-05-23 10:30:00,23.37,23.39,23.26,23.33,223600.0,23.37,23.39,23.26,23.33,223600.0
2012-05-23 11:00:00,23.33,23.48,23.3,23.46,139200.0,23.33,23.48,23.3,23.46,139200.0
2012-05-23 11:30:00,23.45,23.52,23.37,23.39,101400.0,23.45,23.52,23.37,23.39,101400.0
2012-05-23 12:00:00,23.4,23.42,23.3,23.33,96400.0,23.4,23.42,23.3,23.33,96400.0
2012-05-23 12:30:00,23.32,23.42,23.32,23.35,55400.0,23.32,23.42,23.32,23.35,55400.0
2012-05-23 13:00:00,23.35,23.49,23.35,23.49,146400.0,23.35,23.49,23.35,23.49,146400.0
2012-05-23 13:30:00,23.5,23.62,23.46,23.58,75400.0,23.5,23.62,23.46,23.58,75400.0
2012-05-23 14:00:00,23.58,23.58,23.41,23.42,82600.0,23.58,23.58,23.41,23.42,82600.0
2012-05-23 14:30:00,23.41,23.68,23.41,23.67,119400.0,23.41,23.68,23.41,23.67,119400.0
2012-05-23 15:00:00,23.66,23.77,23.59,23.71,196200.0,23.66,23.77,23.59,23.71,196200.0
2012-05-23 15:30:00,23.71,24.06,23.71,23.99,443400.0,23.71,24.06,23.71,23.99,443400.0
2012-05-24 09:30:00,24.0,24.15,23.81,23.98,221200.0,24.0,24.15,23.81,23.98,221200.0
2012-05-24 10:00:00,23.98,24.2,23.98,24.2,238400.0,23.98,24.2,23.98,24.2,238400.0
2012-05-24 10:30:00,24.2,24.27,24.07,24.13,179800.0,24.2,24.27,24.07,24.13,179800.0
2012-05-24 11:00:00,24.14,24.19,24.11,24.18,144200.0,24.14,24.19,24.11,24.18,144200.0
2012-05-24 11:30:00,24.18,24.18,23.96,24.03,171600.0,24.18,24.18,23.96,24.03,171600.0
2012-05-24 12:00:00,24.0,24.02,23.82,23.86,81600.0,24.0,24.02,23.82,23.86,81600.0
2012-05-24 12:30:00,23.86,23.93,23.78,23.86,75200.0,23.86,23.93,23.78,23.86,75200.0
2012-05-24 13:00:00,23.86,23.94,23.75,23.8,86000.0,23.86,23.94,23.75,23.8,86000.0
2012-05-24 13:30:00,23.78,23.82,23.69,23.71,72800.0,23.78,23.82,23.69,23.71,72800.0
2012-05-24 14:00:00,23.7,23.76,23.65,23.75,81200.0,23.7,23.76,23.65,23.75,81200.0
2012-05-24 14:30:00,23.75,23.81,23.63,23.64,118600.0,23.75,23.81,23.63,23.64,118600.0
2012-05-24 15:00:00,23.64,23.84,23.64,23.78,158800.0,23.64,23.84,23.64,23.78,158800.0
2012-05-24 15:30:00,23.79,23.9,23.72,23.86,328200.0,23.79,23.9,23.72,23.86,328200.0
2012-05-25 09:30:00,24.0,24.04,23.86,23.95,92600.0,24.0,24.04,23.86,23.95,92600.0
2012-05-25 10:00:00,23.95,23.95,23.67,23.75,137000.0,23.95,23.95,23.67,23.75,137000.0
2012-05-25 10:30:00,23.74,23.82,23.68,23.74,87000.0,23.74,23.82,23.68,23.74,87000.0
2012-05-25 11:00:00,23.74,23.95,23.74,23.9,95000.0,23.74,23.95,23.74,23.9,95000.0
2012-05-25 11:30:00,23.9,23.9,23.81,23.88,99000.0,23.9,23.9,23.81,23.88,99000.0
2012-05-25 12:00:00,23.86,23.92,23.85,23.89,131800.0,23.86,23.92,23.85,23.89,131800.0
2012-05-25 12:30:00,23.88,23.92,23.88,23.88,70600.0,23.88,23.92,23.88,23.88,70600.0
2012-05-25 13:00:00,23.89,23.92,23.86,23.92,60400.0,23.89,23.92,23.86,23.92,60400.0
2012-05-25 13:30:00,23.93,23.97,23.91,23.94,68200.0,23.93,23.97,23.91,23.94,68200.0
2012-05-25 14:00:00,23.93,23.96,23.77,23.79,160200.0,23.93,23.96,23.77,23.79,160200.0
2012-05-25 14:30:00,23.78,23.87,23.75,23.85,133000.0,23.78,23.87,23.75,23.85,133000.0
2012-05-25 15:00:00,23.85,23.9,23.76,23.79,161600.0,23.85,23.9,23.76,23.79,161600.0
2012-05-25 15:30:00,23.79,23.85,23.75,23.82,257000.0,23.79,23.85,23.75,23.82,257000.0
2012-05-29 09:30:00,24.23,24.25,24.04,24.08,123200.0,24.23,24.25,24.04,24.08,123200.0
2012-05-29 10:00:00,24.09,24.42,24.05,24.41,118800.0,24.09,24.42,24.05,24.41,118800.0
2012-05-29 10:30:00,24.41,24.59,24.4,24.46,233600.0,24.41,24.59,24.4,24.46,233600.0
2012-05-29 11:00:00,24.45,24.45,24.28,24.31,235400.0,24.45,24.45,24.28,24.31,235400.0
2012-05-29 11:30:00,24.31,24.31,23.99,24.0,153800.0,24.31,24.31,23.99,24.0,153800.0
2012-05-29 12:00:00,24.0,24.04,23.87,23.92,91000.0,24.0,24.04,23.87,23.92,91000.0
2012-05-29 12:30:00,23.93,24.0,23.87,23.93,92800.0,23.93,24.0,23.87,23.93,92800.0
2012-05-29 13:00:00,23.93,24.02,23.9,23.99,119000.0,23.93,24.02,23.9,23.99,119000.0
2012-05-29 13:30:00,24.0,24.04,23.9,23.91,128600.0,24.0,24.04,23.9,23.91,128600.0
2012-05-29 14:00:00,23.92,24.03,23.89,24.0,105400.0,23.92,24.03,23.89,24.0,105400.0
2012-05-29 14:30:00,24.0,24.14,24.0,24.13,109800.0,24.0,24.14,24.0,24.13,109800.0
2012-05-29 15:00:00,24.13,24.24,24.1,24.16,259600.0,24.13,24.24,24.1,24.16,259600.0
2012-05-29 15:30:00,24.15,24.72,24.11,24.7,1254800.0,24.15,24.72,24.11,24.7,1254800.0
2012-05-30 09:30:00,24.36,24.41,23.67,23.67,280000.0,24.36,24.41,23.67,23.67,280000.0
2012-05-30 10:00:00,23.67,23.75,23.59,23.69,206400.0,23.67,23.75,23.59,23.69,206400.0
2012-05-30 10:30:00,23.68,23.68,23.4,23.41,164200.0,23.68,23.68,23.4,23.41,164200.0
2012-05-30 11:00:00,23.41,23.63,23.38,23.56,167800.0,23.41,23.63,23.38,23.56,167800.0
2012-05-30 11:30:00,23.57,23.69,23.5,23.66,185000.0,23.57,23.69,23.5,23.66,185000.0
2012-05-30 12:00:00,23.65,23.66,23.48,23.55,188000.0,23.65,23.66,23.48,23.55,188000.0
2012-05-30 12:30:00,23.55,23.66,23.53,23.57,132000.0,23.55,23.66,23.53,23.57,132000.0
2012-05-30 13:00:00,23.59,23.64,23.51,23.63,96000.0,23.59,23.64,23.51,23.63,96000.0
2012-05-30 13:30:00,23.65,23.77,23.64,23.73,116600.0,23.65,23.77,23.64,23.73,116600.0
2012-05-30 14:00:00,23.72,23.82,23.68,23.82,138400.0,23.72,23.82,23.68,23.82,138400.0
2012-05-30 14:30:00,23.82,23.87,23.79,23.8,166200.0,23.82,23.87,23.79,23.8,166200.0
2012-05-30 15:00:00,23.8,23.82,23.6,23.68,241200.0,23.8,23.82,23.6,23.68,241200.0
2012-05-30 15:30:00,23.68,23.68,23.56,23.59,454000.0,23.68,23.68,23.56,23.59,454000.0
2012-05-31 09:30:00,23.82,23.82,23.38,23.41,157000.0,23.82,23.82,23.38,23.41,157000.0
2012-05-31 10:00:00,23.42,23.44,23.2,23.32,124400.0,23.42,23.44,23.2,23.32,124400.0
2012-05-31 10:30:00,23.32,23.38,23.13,23.18,154600.0,23.32,23.38,23.13,23.18,154600.0
2012-05-31 11:00:00,23.19,23.19,23.09,23.15,120200.0,23.19,23.19,23.09,23.15,120200.0
2012-05-31 11:30:00,23.16,23.31,23.09,23.13,225400.0,23.16,23.31,23.09,23.13,225400.0
2012-05-31 12:00:00,23.11,23.35,23.1,23.28,153400.0,23.11,23.35,23.1,23.28,153400.0
2012-05-31 12:30:00,23.28,23.29,23.16,23.2,142600.0,23.28,23.29,23.16,23.2,142600.0
2012-05-31 13:00:00,23.2,23.36,23.18,23.33,195200.0,23.2,23.36,23.18,23.33,195200.0
2012-05-31 13:30:00,23.32,23.32,23.15,23.23,185600.0,23.32,23.32,23.15,23.23,185600.0
2012-05-31 14:00:00,23.23,23.38,23.22,23.32,122000.0,23.23,23.38,23.22,23.32,122000.0
2012-05-31 14:30:00,23.31,23.41,23.27,23.4,172000.0,23.31,23.41,23.27,23.4,172000.0
2012-05-31 15:00:00,23.4,23.58,23.36,23.56,356000.0,23.4,23.58,23.36,23.56,356000.0
2012-05-31 15:30:00,23.56,23.65,23.46,23.58,1939800.0,23.56,23.65,23.46,23.58,1939800.0
2012-06-01 09:30:00,22.79,23.41,22.79,22.99,169400.0,22.79,23.41,22.79,22.99,169400.0
2012-06-01 10:00:00,22.93,23.05,22.89,22.92,231600.0,22.93,23.05,22.89,22.92,231600.0
2012-06-01 10:30:00,22.92,22.98,22.82,22.85,193600.0,22.92,22.98,22.82,22.85,193600.0
2012-06-01 11:00:00,22.85,22.86,22.74,22.82,321000.0,22.85,22.86,22.74,22.82,321000.0
2012-06-01 11:30:00,22.81,22.82,22.65,22.75,162400.0,22.81,22.82,22.65,22.75,162400.0
2012-06-01 12:00:00,22.74,22.8,22.68,22.73,149600.0,22.74,22.8,22.68,22.73,149600.0
2012-06-01 12:30:00,22.73,22.8,22.7,22.75,136400.0,22.73,22.8,22.7,22.75,136400.0
2012-06-01 13:00:00,22.77,22.81,22.73,22.73,95200.0,22.77,22.81,22.73,22.73,95200.0
2012-06-01 13:30:00,22.73,22.74,22.51,22.58,94400.0,22.73,22.74,22.51,22.58,94400.0
2012-06-01 14:00:00,22.57,22.66,22.47,22.61,409600.0,22.57,22.66,22.47,22.61,409600.0
2012-06-01 14:30:00,22.61,22.76,22.6,22.7,107800.0,22.61,22.76,22.6,22.7,107800.0
2012-06-01 15:00:00,22.68,22.71,22.49,22.5,347000.0,22.68,22.71,22.49,22.5,347000.0
2012-06-01 15:30:00,22.5,22.53,22.41,22.45,593800.0,22.5,22.53,22.41,22.45,593800.0
2012-06-04 09:30:00,22.39,22.66,22.28,22.35,109600.0,22.39,22.66,22.28,22.35,109600.0
2012-06-04 10:00:00,22.34,22.47,22.23,22.4,156800.0,22.34,22.47,22.23,22.4,156800.0
2012-06-04 10:30:00,22.42,22.55,22.36,22.5,100400.0,22.42,22.55,22.36,22.5,100400.0
2012-06-04 11:00:00,22.5,22.5,22.37,22.38,120000.0,22.5,22.5,22.37,22.38,120000.0
2012-06-04 11:30:00,22.39,22.49,22.36,22.45,181400.0,22.39,22.49,22.36,22.45,181400.0
2012-06-04 12:00:00,22.45,22.51,22.32,22.36,206200.0,22.45,22.51,22.32,22.36,206200.0
2012-06-04 12:30:00,22.34,22.4,22.32,22.39,127800.0,22.34,22.4,22.32,22.39,127800.0
2012-06-04 13:00:00,22.38,22.42,22.25,22.32,65200.0,22.38,22.42,22.25,22.32,65200.0
2012-06-04 13:30:00,22.32,22.43,22.29,22.39,42200.0,22.32,22.43,22.29,22.39,42200.0
2012-06-04 14:00:00,22.39,22.48,22.34,22.46,152800.0,22.39,22.48,22.34,22.46,152800.0
2012-06-04 14:30:00,22.46,22.55,22.41,22.46,86400.0,22.46,22.55,22.41,22.46,86400.0
2012-06-04 15:00:00,22.46,22.52,22.42,22.5,101200.0,22.46,22.52,22.42,22.5,101200.0
2012-06-04 15:30:00,22.48,22.69,22.45,22.65,481400.0,22.48,22.69,22.45,22.65,481400.0
2012-06-05 09:30:00,22.68,23.07,22.58,23.05,153800.0,22.68,23.07,22.58,23.05,153800.0
2012-06-05 10:00:00,23.07,23.15,23.02,23.09,134800.0,23.07,23.15,23.02,23.09,134800.0
2012-06-05 10:30:00,23.09,23.13,22.81,22.84,166800.0,23.09,23.13,22.81,22.84,166800.0
2012-06-05 11:00:00,22.87,23.11,22.86,23.0,214800.0,22.87,23.11,22.86,23.0,214800.0
2012-06-05 11:30:00,23.0,23.06,22.93,22.99,72800.0,23.0,23.06,22.93,22.99,72800.0
2012-06-05 12:00:00,22.98,23.11,22.97,23.1,120400.0,22.98,23.11,22.97,23.1,120400.0
2012-06-05 12:30:00,23.1,23.18,23.04,23.13,84000.0,23.1,23.18,23.04,23.13,84000.0
2012-06-05 13:00:00,23.11,23.2,23.11,23.18,155400.0,23.11,23.2,23.11,23.18,155400.0
2012-06-05 13:30:00,23.19,23.38,23.17,23.37,183000.0,23.19,23.38,23.17,23.37,183000.0
2012-06-05 14:00:00,23.36,23.4,23.31,23.35,93400.0,23.36,23.4,23.31,23.35,93400.0
2012-06-05 14:30:00,23.35,23.41,23.3,23.38,144400.0,23.35,23.41,23.3,23.38,144400.0
2012-06-05 15:00:00,23.36,23.44,23.26,23.3,164600.0,23.36,23.44,23.26,23.3,164600.0
2012-06-05 15:30:00,23.32,23.4,23.28,23.33,269000.0,23.32,23.4,23.28,23.33,269000.0
2012-06-06 09:30:00,23.66,23.97,23.59,23.86,182400.0,23.66,23.97,23.59,23.86,182400.0
2012-06-06 10:00:00,23.84,23.92,23.69,23.75,115400.0,23.84,23.92,23.69,23.75,115400.0
2012-06-06 10:30:00,23.76,23.87,23.74,23.84,131600.0,23.76,23.87,23.74,23.84,131600.0
2012-06-06 11:00:00,23.85,23.93,23.8,23.92,81400.0,23.85,23.93,23.8,23.92,81400.0
2012-06-06 11:30:00,23.92,24.02,23.88,24.02,112000.0,23.92,24.02,23.88,24.02,112000.0
2012-06-06 12:00:00,24.02,24.09,24.0,24.04,94200.0,24.02,24.09,24.0,24.04,94200.0
2012-06-06 12:30:00,24.03,24.06,24.0,24.0,74400.0,24.03,24.06,24.0,24.0,74400.0
2012-06-06 13:00:00,24.0,24.04,23.94,24.0,127800.0,24.0,24.04,23.94,24.0,127800.0
2012-06-06 13:30:00,24.0,24.0,23.89,23.96,101000.0,24.0,24.0,23.89,23.96,101000.0
2012-06-06 14:00:00,23.96,24.0,23.84,23.98,115800.0,23.96,24.0,23.84,23.98,115800.0
2012-06-06 14:30:00,23.97,24.01,23.93,23.97,77200.0,23.97,24.01,23.93,23.97,77200.0
2012-06-06 15:00:00,23.96,23.97,23.89,23.9,172600.0,23.96,23.97,23.89,23.9,172600.0
2012-06-06 15:30:00,23.91,24.12,23.9,24.07,272200.0,23.91,24.12,23.9,24.07,272200.0
2012-06-07 09:30:00,24.33,24.61,24.32,24.59,169400.0,24.33,24.61,24.32,24.59,169400.0
2012-06-07 10:00:00,24.59,24.61,24.28,24.4,205000.0,24.59,24.61,24.28,24.4,205000.0
2012-06-07 10:30:00,24.39,24.39,23.91,23.91,149600.0,24.39,24.39,23.91,23.91,149600.0
2012-06-07 11:00:00,23.91,24.11,23.9,24.1,163800.0,23.91,24.11,23.9,24.1,163800.0
2012-06-07 11:30:00,24.1,24.13,24.06,24.11,96800.0,24.1,24.13,24.06,24.11,96800.0
2012-06-07 12:00:00,24.11,24.13,24.06,24.11,191000.0,24.11,24.13,24.06,24.11,191000.0
2012-06-07 12:30:00,24.11,24.13,24.05,24.05,55600.0,24.11,24.13,24.05,24.05,55600.0
2012-06-07 13:00:00,24.06,24.12,24.04,24.1,77400.0,24.06,24.12,24.04,24.1,77400.0
2012-06-07 13:30:00,24.1,24.11,24.01,24.05,67800.0,24.1,24.11,24.01,24.05,67800.0
2012-06-07 14:00:00,24.04,24.07,23.96,24.06,86400.0,24.04,24.07,23.96,24.06,86400.0
2012-06-07 14:30:00,24.06,24.08,24.0,24.07,75400.0,24.06,24.08,24.0,24.07,75400.0
2012-06-07 15:00:00,24.07,24.07,23.9,23.91,84400.0,24.07,24.07,23.9,23.91,84400.0
2012-06-07 15:30:00,23.9,23.91,23.68,23.75,236200.0,23.9,23.91,23.68,23.75,236200.0
2012-06-08 09:30:00,23.59,23.81,23.43,23.49,200200.0,23.59,23.81,23.43,23.49,200200.0
2012-06-08 10:00:00,23.49,23.68,23.47,23.63,92200.0,23.49,23.68,23.47,23.63,92200.0
2012-06-08 10:30:00,23.63,23.68,23.6,23.66,176800.0,23.63,23.68,23.6,23.66,176800.0
2012-06-08 11:00:00,23.65,23.67,23.59,23.62,74600.0,23.65,23.67,23.59,23.62,74600.0
2012-06-08 11:30:00,23.62,23.65,23.57,23.57,30800.0,23.62,23.65,23.57,23.57,30800.0
2012-06-08 12:00:00,23.57,23.65,23.57,23.61,46400.0,23.57,23.65,23.57,23.61,46400.0
2012-06-08 12:30:00,23.62,23.72,23.62,23.69,78600.0,23.62,23.72,23.62,23.69,78600.0
2012-06-08 13:00:00,23.69,23.75,23.68,23.75,62800.0,23.69,23.75,23.68,23.75,62800.0
2012-06-08 13:30:00,23.75,23.78,23.7,23.74,37200.0,23.75,23.78,23.7,23.74,37200.0
2012-06-08 14:00:00,23.72,23.75,23.69,23.73,64000.0,23.72,23.75,23.69,23.73,64000.0
2012-06-08 14:30:00,23.73,23.75,23.72,23.75,44400.0,23.73,23.75,23.72,23.75,44400.0
2012-06-08 15:00:00,23.75,23.79,23.73,23.75,68800.0,23.75,23.79,23.73,23.75,68800.0
2012-06-08 15:30:00,23.75,23.85,23.74,23.78,240000.0,23.75,23.85,23.74,23.78,240000.0
2012-06-11 09:30:00,24.13,24.13,23.67,23.68,115000.0,24.13,24.13,23.67,23.68,115000.0
2012-06-11 10:00:00,23.68,23.68,23.47,23.48,67600.0,23.68,23.68,23.47,23.48,67600.0
2012-06-11 10:30:00,23.49,23.63,23.47,23.54,78600.0,23.49,23.63,23.47,23.54,78600.0
2012-06-11 11:00:00,23.55,23.57,23.48,23.51,164400.0,23.55,23.57,23.48,23.51,164400.0
2012-06-11 11:30:00,23.52,23.55,23.46,23.48,178800.0,23.52,23.55,23.46,23.48,178800.0
2012-06-11 12:00:00,23.48,23.5,23.42,23.45,491800.0,23.48,23.5,23.42,23.45,491800.0
2012-06-11 12:30:00,23.46,23.5,23.43,23.48,125400.0,23.46,23.5,23.43,23.48,125400.0
2012-06-11 13:00:00,23.47,23.51,23.45,23.45,280000.0,23.47,23.51,23.45,23.45,280000.0
2012-06-11 13:30:00,23.47,23.48,23.37,23.38,124000.0,23.47,23.48,23.37,23.38,124000.0
2012-06-11 14:00:00,23.4,23.4,23.17,23.18,152400.0,23.4,23.4,23.17,23.18,152400.0
2012-06-11 14:30:00,23.18,23.22,23.05,23.07,241400.0,23.18,23.22,23.05,23.07,241400.0
2012-06-11 15:00:00,23.08,23.09,22.89,22.93,267600.0,23.08,23.09,22.89,22.93,267600.0
2012-06-11 15:30:00,22.93,23.02,22.81,22.85,511000.0,22.93,23.02,22.81,22.85,511000.0
2012-06-12 09:30:00,23.02,23.11,22.72,23.05,237000.0,23.02,23.11,22.72,23.05,237000.0
2012-06-12 10:00:00,23.03,23.13,22.85,22.91,210200.0,23.03,23.13,22.85,22.91,210200.0
2012-06-12 10:30:00,22.9,22.94,22.75,22.88,82000.0,22.9,22.94,22.75,22.88,82000.0
2012-06-12 11:00:00,22.86,23.17,22.86,23.1,202600.0,22.86,23.17,22.86,23.1,202600.0
2012-06-12 11:30:00,23.11,23.14,23.02,23.03,152600.0,23.11,23.14,23.02,23.03,152600.0
2012-06-12 12:00:00,23.05,23.09,22.97,22.99,69800.0,23.05,23.09,22.97,22.99,69800.0
2012-06-12 12:30:00,22.97,23.03,22.95,22.98,43200.0,22.97,23.03,22.95,22.98,43200.0
2012-06-12 13:00:00,22.99,23.11,22.96,23.06,60800.0,22.99,23.11,22.96,23.06,60800.0
2012-06-12 13:30:00,23.08,23.1,22.98,22.98,70800.0,23.08,23.1,22.98,22.98,70800.0
2012-06-12 14:00:00,22.98,23.04,22.96,23.02,69200.0,22.98,23.04,22.96,23.02,69200.0
2012-06-12 14:30:00,23.01,23.14,23.01,23.06,117600.0,23.01,23.14,23.01,23.06,117600.0
2012-06-12 15:00:00,23.06,23.12,23.02,23.11,137200.0,23.06,23.12,23.02,23.11,137200.0
2012-06-12 15:30:00,23.11,23.23,23.07,23.17,332200.0,23.11,23.23,23.07,23.17,332200.0
2012-06-13 09:30:00,23.15,23.18,22.91,22.95,177600.0,23.15,23.18,22.91,22.95,177600.0
2012-06-13 10:00:00,22.93,23.2,22.93,23.07,46400.0,22.93,23.2,22.93,23.07,46400.0
2012-06-13 10:30:00,23.07,23.25,23.07,23.24,81400.0,23.07,23.25,23.07,23.24,81400.0
2012-06-13 11:00:00,23.23,23.24,23.17,23.18,17800.0,23.23,23.24,23.17,23.18,17800.0
2012-06-13 11:30:00,23.18,23.22,23.02,23.02,52400.0,23.18,23.22,23.02,23.02,52400.0
2012-06-13 12:00:00,23.03,23.04,22.91,22.98,80400.0,23.03,23.04,22.91,22.98,80400.0
2012-06-13 12:30:00,23.0,23.11,22.98,23.08,95600.0,23.0,23.11,22.98,23.08,95600.0
2012-06-13 13:00:00,23.09,23.11,23.03,23.09,115200.0,23.09,23.11,23.03,23.09,115200.0
2012-06-13 13:30:00,23.09,23.11,22.93,22.93,170400.0,23.09,23.11,22.93,22.93,170400.0
2012-06-13 14:00:00,22.93,22.97,22.84,22.86,72600.0,22.93,22.97,22.84,22.86,72600.0
2012-06-13 14:30:00,22.87,22.88,22.71,22.73,99200.0,22.87,22.88,22.71,22.73,99200.0
2012-06-13 15:00:00,22.72,22.75,22.55,22.57,432600.0,22.72,22.75,22.55,22.57,432600.0
2012-06-13 15:30:00,22.57,22.66,22.5,22.62,433400.0,22.57,22.66,22.5,22.62,433400.0
2012-06-14 09:30:00,22.77,22.91,22.52,22.84,242800.0,22.77,22.91,22.52,22.84,242800.0
2012-06-14 10:00:00,22.87,23.0,22.83,22.98,91600.0,22.87,23.0,22.83,22.98,91600.0
2012-06-14 10:30:00,22.97,23.12,22.91,23.07,96400.0,22.97,23.12,22.91,23.07,96400.0
2012-06-14 11:00:00,23.07,23.17,23.0,23.07,154200.0,23.07,23.17,23.0,23.07,154200.0
2012-06-14 11:30:00,23.07,23.07,22.95,22.96,59200.0,23.07,23.07,22.95,22.96,59200.0
2012-06-14 12:00:00,22.98,22.98,22.85,22.85,64400.0,22.98,22.98,22.85,22.85,64400.0
2012-06-14 12:30:00,22.85,22.88,22.82,22.83,38200.0,22.85,22.88,22.82,22.83,38200.0
2012-06-14 13:00:00,22.83,22.87,22.73,22.75,57200.0,22.83,22.87,22.73,22.75,57200.0
2012-06-14 13:30:00,22.75,22.82,22.71,22.72,41400.0,22.75,22.82,22.71,22.72,41400.0
2012-06-14 14:00:00,22.72,22.72,22.6,22.61,86000.0,22.72,22.72,22.6,22.61,86000.0
2012-06-14 14:30:00,22.6,22.63,22.56,22.57,63600.0,22.6,22.63,22.56,22.57,63600.0
2012-06-14 15:00:00,22.56,22.86,22.52,22.57,154000.0,22.56,22.86,22.52,22.57,154000.0
2012-06-14 15:30:00,22.57,22.79,22.57,22.71,192600.0,22.57,22.79,22.57,22.71,192600.0
2012-06-15 09:30:00,22.89,23.04,22.64,23.02,629000.0,22.89,23.04,22.64,23.02,629000.0
2012-06-15 10:00:00,23.0,23.13,23.0,23.09,146400.0,23.0,23.13,23.0,23.09,146400.0
2012-06-15 10:30:00,23.08,23.13,23.04,23.04,52600.0,23.08,23.13,23.04,23.04,52600.0
2012-06-15 11:00:00,23.06,23.25,23.06,23.15,97200.0,23.06,23.25,23.06,23.15,97200.0
2012-06-15 11:30:00,23.17,23.18,23.12,23.13,59800.0,23.17,23.18,23.12,23.13,59800.0
2012-06-15 12:00:00,23.13,23.18,23.13,23.18,33200.0,23.13,23.18,23.13,23.18,33200.0
2012-06-15 12:30:00,23.18,23.25,23.15,23.25,57000.0,23.18,23.25,23.15,23.25,57000.0
2012-06-15 13:00:00,23.25,23.36,23.23,23.31,100600.0,23.25,23.36,23.23,23.31,100600.0
2012-06-15 13:30:00,23.32,23.38,23.3,23.35,99400.0,23.32,23.38,23.3,23.35,99400.0
2012-06-15 14:00:00,23.35,23.43,23.3,23.41,66600.0,23.35,23.43,23.3,23.41,66600.0
2012-06-15 14:30:00,23.41,23.5,23.38,23.43,111600.0,23.41,23.5,23.38,23.43,111600.0
2012-06-15 15:00:00,23.43,23.43,23.32,23.34,118400.0,23.43,23.43,23.32,23.34,118400.0
2012-06-15 15:30:00,23.34,23.46,23.3,23.41,370800.0,23.34,23.46,23.3,23.41,370800.0
2012-06-18 09:30:00,23.18,23.44,23.04,23.44,72400.0,23.18,23.44,23.04,23.44,72400.0
2012-06-18 10:00:00,23.42,23.52,23.38,23.5,27600.0,23.42,23.52,23.38,23.5,27600.0
2012-06-18 10:30:00,23.49,23.53,23.37,23.44,25600.0,23.49,23.53,23.37,23.44,25600.0
2012-06-18 11:00:00,23.45,23.47,23.27,23.36,29400.0,23.45,23.47,23.27,23.36,29400.0
2012-06-18 11:30:00,23.36,23.43,23.3,23.41,42000.0,23.36,23.43,23.3,23.41,42000.0
2012-06-18 12:00:00,23.41,23.47,23.33,23.47,26000.0,23.41,23.47,23.33,23.47,26000.0
2012-06-18 12:30:00,23.47,23.55,23.42,23.43,42000.0,23.47,23.55,23.42,23.43,42000.0
2012-06-18 13:00:00,23.45,23.54,23.41,23.54,42400.0,23.45,23.54,23.41,23.54,42400.0
2012-06-18 13:30:00,23.53,23.65,23.49,23.61,50000.0,23.53,23.65,23.49,23.61,50000.0
2012-06-18 14:00:00,23.61,23.67,23.54,23.63,49600.0,23.61,23.67,23.54,23.63,49600.0
2012-06-18 14:30:00,23.64,23.68,23.59,23.63,46600.0,23.64,23.68,23.59,23.63,46600.0
2012-06-18 15:00:00,23.63,23.7,23.6,23.68,190600.0,23.63,23.7,23.6,23.68,190600.0
2012-06-18 15:30:00,23.68,23.79,23.64,23.75,334200.0,23.68,23.79,23.64,23.75,334200.0
2012-06-19 09:30:00,23.92,24.13,23.81,24.13,171400.0,23.92,24.13,23.81,24.13,171400.0
2012-06-19 10:00:00,24.13,24.32,24.11,24.3,166600.0,24.13,24.32,24.11,24.3,166600.0
2012-06-19 10:30:00,24.3,24.43,24.29,24.42,129800.0,24.3,24.43,24.29,24.42,129800.0
2012-06-19 11:00:00,24.42,24.47,24.29,24.33,171200.0,24.42,24.47,24.29,24.33,171200.0
2012-06-19 11:30:00,24.33,24.52,24.33,24.52,125600.0,24.33,24.52,24.33,24.52,125600.0
2012-06-19 12:00:00,24.5,24.53,24.49,24.5,104200.0,24.5,24.53,24.49,24.5,104200.0
2012-06-19 12:30:00,24.5,24.53,24.47,24.5,81000.0,24.5,24.53,24.47,24.5,81000.0
2012-06-19 13:00:00,24.5,24.61,24.42,24.6,97800.0,24.5,24.61,24.42,24.6,97800.0
2012-06-19 13:30:00,24.6,24.73,24.57,24.61,192200.0,24.6,24.73,24.57,24.61,192200.0
2012-06-19 14:00:00,24.61,24.65,24.6,24.61,73600.0,24.61,24.65,24.6,24.61,73600.0
2012-06-19 14:30:00,24.61,24.75,24.58,24.75,216200.0,24.61,24.75,24.58,24.75,216200.0
2012-06-19 15:00:00,24.75,24.89,24.71,24.74,382600.0,24.75,24.89,24.71,24.74,382600.0
2012-06-19 15:30:00,24.74,24.86,24.66,24.8,522400.0,24.74,24.86,24.66,24.8,522400.0
2012-06-20 09:30:00,24.81,24.86,24.64,24.79,144200.0,24.81,24.86,24.64,24.79,144200.0
2012-06-20 10:00:00,24.79,24.82,24.7,24.78,102400.0,24.79,24.82,24.7,24.78,102400.0
2012-06-20 10:30:00,24.76,24.78,24.63,24.63,56200.0,24.76,24.78,24.63,24.63,56200.0
2012-06-20 11:00:00,24.64,24.72,24.61,24.61,60600.0,24.64,24.72,24.61,24.61,60600.0
2012-06-20 11:30:00,24.61,24.71,24.59,24.64,42200.0,24.61,24.71,24.59,24.64,42200.0
2012-06-20 12:00:00,24.63,24.65,24.49,24.52,35600.0,24.63,24.65,24.49,24.52,35600.0
2012-06-20 12:30:00,24.53,24.69,24.42,24.67,79600.0,24.53,24.69,24.42,24.67,79600.0
2012-06-20 13:00:00,24.68,24.81,24.67,24.7,66800.0,24.68,24.81,24.67,24.7,66800.0
2012-06-20 13:30:00,24.71,24.75,24.62,24.75,67600.0,24.71,24.75,24.62,24.75,67600.0
2012-06-20 14:00:00,24.74,24.8,24.58,24.65,86400.0,24.74,24.8,24.58,24.65,86400.0
2012-06-20 14:30:00,24.64,24.71,24.52,24.6,76600.0,24.64,24.71,24.52,24.6,76600.0
2012-06-20 15:00:00,24.61,24.61,24.44,24.52,106800.0,24.61,24.61,24.44,24.52,106800.0
2012-06-20 15:30:00,24.53,24.65,24.47,24.63,204000.0,24.53,24.65,24.47,24.63,204000.0
2012-06-21 09:30:00,24.59,24.67,24.35,24.35,56400.0,24.59,24.67,24.35,24.35,56400.0
2012-06-21 10:00:00,24.32,24.32,24.14,24.16,48200.0,24.32,24.32,24.14,24.16,48200.0
2012-06-21 10:30:00,24.16,24.25,24.13,24.24,39200.0,24.16,24.25,24.13,24.24,39200.0
2012-06-21 11:00:00,24.23,24.24,23.88,23.93,110600.0,24.23,24.24,23.88,23.93,110600.0
2012-06-21 11:30:00,23.92,23.92,23.86,23.91,22000.0,23.92,23.92,23.86,23.91,22000.0
2012-06-21 12:00:00,23.93,23.93,23.72,23.75,121800.0,23.93,23.93,23.72,23.75,121800.0
2012-06-21 12:30:00,23.74,23.79,23.67,23.77,55600.0,23.74,23.79,23.67,23.77,55600.0
2012-06-21 13:00:00,23.77,23.9,23.75,23.82,104000.0,23.77,23.9,23.75,23.82,104000.0
2012-06-21 13:30:00,23.81,23.84,23.73,23.78,66000.0,23.81,23.84,23.73,23.78,66000.0
2012-06-21 14:00:00,23.76,23.78,23.62,23.68,44800.0,23.76,23.78,23.62,23.68,44800.0
2012-06-21 14:30:00,23.69,23.71,23.63,23.68,28000.0,23.69,23.71,23.63,23.68,28000.0
2012-06-21 15:00:00,23.67,23.68,23.56,23.61,39600.0,23.67,23.68,23.56,23.61,39600.0
2012-06-21 15:30:00,23.61,23.65,23.53,23.56,194200.0,23.61,23.65,23.53,23.56,194200.0
2012-06-22 09:30:00,23.63,23.73,23.31,23.38,198400.0,23.63,23.73,23.31,23.38,198400.0
2012-06-22 10:00:00,23.38,23.43,23.18,23.19,267400.0,23.38,23.43,23.18,23.19,267400.0
2012-06-22 10:30:00,23.2,23.24,23.1,23.24,116200.0,23.2,23.24,23.1,23.24,116200.0
2012-06-22 11:00:00,23.24,23.29,23.21,23.23,48600.0,23.24,23.29,23.21,23.23,48600.0
2012-06-22 11:30:00,23.22,23.3,23.21,23.26,86600.0,23.22,23.3,23.21,23.26,86600.0
2012-06-22 12:00:00,23.27,23.28,23.2,23.23,49200.0,23.27,23.28,23.2,23.23,49200.0
2012-06-22 12:30:00,23.23,23.25,23.2,23.23,35600.0,23.23,23.25,23.2,23.23,35600.0
2012-06-22 13:00:00,23.23,23.25,23.21,23.23,74800.0,23.23,23.25,23.21,23.23,74800.0
2012-06-22 13:30:00,23.23,23.25,23.21,23.23,66600.0,23.23,23.25,23.21,23.23,66600.0
2012-06-22 14:00:00,23.24,23.25,23.21,23.23,125400.0,23.24,23.25,23.21,23.23,125400.0
2012-06-22 14:30:00,23.23,23.25,23.22,23.25,118200.0,23.23,23.25,23.22,23.25,118200.0
2012-06-22 15:00:00,23.25,23.27,23.21,23.24,171000.0,23.25,23.27,23.21,23.24,171000.0
2012-06-22 15:30:00,23.24,23.25,23.19,23.23,518400.0,23.24,23.25,23.19,23.23,518400.0
2012-06-25 09:30:00,22.84,22.99,22.64,22.8,146200.0,22.84,22.99,22.64,22.8,146200.0
2012-06-25 10:00:00,22.8,22.82,22.63,22.68,151200.0,22.8,22.82,22.63,22.68,151200.0
2012-06-25 10:30:00,22.68,22.71,22.61,22.67,49200.0,22.68,22.71,22.61,22.67,49200.0
2012-06-25 11:00:00,22.66,22.69,22.58,22.66,106800.0,22.66,22.69,22.58,22.66,106800.0
2012-06-25 11:30:00,22.66,22.67,22.52,22.54,194600.0,22.66,22.67,22.52,22.54,194600.0
2012-06-25 12:00:00,22.53,22.57,22.48,22.54,111200.0,22.53,22.57,22.48,22.54,111200.0
2012-06-25 12:30:00,22.53,22.55,22.48,22.5,61400.0,22.53,22.55,22.48,22.5,61400.0
2012-06-25 13:00:00,22.5,22.6,22.5,22.6,127800.0,22.5,22.6,22.5,22.6,127800.0
2012-06-25 13:30:00,22.59,22.71,22.57,22.58,107000.0,22.59,22.71,22.57,22.58,107000.0
2012-06-25 14:00:00,22.58,22.71,22.58,22.58,107200.0,22.58,22.71,22.58,22.58,107200.0
2012-06-25 14:30:00,22.58,22.66,22.56,22.6,93800.0,22.58,22.66,22.56,22.6,93800.0
2012-06-25 15:00:00,22.6,22.73,22.58,22.67,155000.0,22.6,22.73,22.58,22.67,155000.0
2012-06-25 15:30:00,22.67,22.71,22.61,22.61,344000.0,22.67,22.71,22.61,22.61,344000.0
2012-06-26 09:30:00,22.72,23.01,22.63,22.9,154600.0,22.72,23.01,22.63,22.9,154600.0
2012-06-26 10:00:00,22.88,22.98,22.78,22.78,137600.0,22.88,22.98,22.78,22.78,137600.0
2012-06-26 10:30:00,22.79,22.8,22.61,22.65,99200.0,22.79,22.8,22.61,22.65,99200.0
2012-06-26 11:00:00,22.65,22.75,22.54,22.62,67000.0,22.65,22.75,22.54,22.62,67000.0
2012-06-26 11:30:00,22.63,22.75,22.62,22.68,65200.0,22.63,22.75,22.62,22.68,65200.0
2012-06-26 12:00:00,22.69,22.8,22.67,22.77,112800.0,22.69,22.8,22.67,22.77,112800.0
2012-06-26 12:30:00,22.78,22.91,22.78,22.84,95800.0,22.78,22.91,22.78,22.84,95800.0
2012-06-26 13:00:00,22.85,22.96,22.83,22.92,26400.0,22.85,22.96,22.83,22.92,26400.0
2012-06-26 13:30:00,22.91,22.97,22.87,22.94,32200.0,22.91,22.97,22.87,22.94,32200.0
2012-06-26 14:00:00,22.94,23.02,22.91,22.99,107200.0,22.94,23.02,22.91,22.99,107200.0
2012-06-26 14:30:00,22.99,23.0,22.92,22.98,80800.0,22.99,23.0,22.92,22.98,80800.0
2012-06-26 15:00:00,22.98,23.11,22.97,23.0,150400.0,22.98,23.11,22.97,23.0,150400.0
2012-06-26 15:30:00,23.0,23.06,22.97,22.98,215600.0,23.0,23.06,22.97,22.98,215600.0
2012-06-27 09:30:00,23.01,23.16,22.85,22.91,155000.0,23.01,23.16,22.85,22.91,155000.0
2012-06-27 10:00:00,22.91,23.06,22.88,22.93,103000.0,22.91,23.06,22.88,22.93,103000.0
2012-06-27 10:30:00,22.93,22.93,22.72,22.82,162800.0,22.93,22.93,22.72,22.82,162800.0
2012-06-27 11:00:00,22.83,22.85,22.75,22.84,45000.0,22.83,22.85,22.75,22.84,45000.0
2012-06-27 11:30:00,22.84,22.95,22.76,22.77,123200.0,22.84,22.95,22.76,22.77,123200.0
2012-06-27 12:00:00,22.77,22.79,22.66,22.71,76200.0,22.77,22.79,22.66,22.71,76200.0
2012-06-27 12:30:00,22.71,22.74,22.68,22.71,63800.0,22.71,22.74,22.68,22.71,63800.0
2012-06-27 13:00:00,22.72,22.74,22.64,22.64,41200.0,22.72,22.74,22.64,22.64,41200.0
2012-06-27 13:30:00,22.64,22.66,22.52,22.57,46400.0,22.64,22.66,22.52,22.57,46400.0
2012-06-27 14:00:00,22.57,22.59,22.52,22.56,31800.0,22.57,22.59,22.52,22.56,31800.0
2012-06-27 14:30:00,22.56,22.64,22.55,22.6,46600.0,22.56,22.64,22.55,22.6,46600.0
2012-06-27 15:00:00,22.6,22.75,22.59,22.71,93200.0,22.6,22.75,22.59,22.71,93200.0
2012-06-27 15:30:00,22.71,22.79,22.66,22.69,177800.0,22.71,22.79,22.66,22.69,177800.0
2012-06-28 09:30:00,22.5,22.7,22.25,22.57,211400.0,22.5,22.7,22.25,22.57,211400.0
2012-06-28 10:00:00,22.57,22.61,22.42,22.47,84800.0,22.57,22.61,22.42,22.47,84800.0
2012-06-28 10:30:00,22.46,22.51,22.32,22.35,101000.0,22.46,22.51,22.32,22.35,101000.0
2012-06-28 11:00:00,22.35,22.38,22.28,22.36,60800.0,22.35,22.38,22.28,22.36,60800.0
2012-06-28 11:30:00,22.35,22.38,22.3,22.31,48800.0,22.35,22.38,22.3,22.31,48800.0
2012-06-28 12:00:00,22.32,22.33,22.27,22.32,44400.0,22.32,22.33,22.27,22.32,44400.0
2012-06-28 12:30:00,22.31,22.32,22.23,22.28,48800.0,22.31,22.32,22.23,22.28,48800.0
2012-06-28 13:00:00,22.28,22.28,22.24,22.25,58800.0,22.28,22.28,22.24,22.25,58800.0
2012-06-28 13:30:00,22.23,22.27,22.21,22.25,58000.0,22.23,22.27,22.21,22.25,58000.0
2012-06-28 14:00:00,22.26,22.27,22.15,22.17,51000.0,22.26,22.27,22.15,22.17,51000.0
2012-06-28 14:30:00,22.17,22.22,22.16,22.18,87200.0,22.17,22.22,22.16,22.18,87200.0
2012-06-28 15:00:00,22.18,22.18,22.12,22.16,187400.0,22.18,22.18,22.12,22.16,187400.0
2012-06-28 15:30:00,22.18,22.39,22.17,22.38,454800.0,22.18,22.39,22.17,22.38,454800.0
2012-06-29 09:30:00,22.98,23.02,22.82,23.0,139400.0,22.98,23.02,22.82,23.0,139400.0
2012-06-29 10:00:00,23.01,23.26,23.0,23.15,201600.0,23.01,23.26,23.0,23.15,201600.0
2012-06-29 10:30:00,23.15,23.17,23.08,23.09,55600.0,23.15,23.17,23.08,23.09,55600.0
2012-06-29 11:00:00,23.1,23.18,23.04,23.06,81400.0,23.1,23.18,23.04,23.06,81400.0
2012-06-29 11:30:00,23.08,23.18,23.0,23.02,167600.0,23.08,23.18,23.0,23.02,167600.0
2012-06-29 12:00:00,23.02,23.07,22.99,23.0,65800.0,23.02,23.07,22.99,23.0,65800.0
2012-06-29 12:30:00,23.0,23.11,22.99,23.1,72400.0,23.0,23.11,22.99,23.1,72400.0
2012-06-29 13:00:00,23.11,23.16,23.07,23.11,82200.0,23.11,23.16,23.07,23.11,82200.0
2012-06-29 13:30:00,23.1,23.13,23.08,23.12,44400.0,23.1,23.13,23.08,23.12,44400.0
2012-06-29 14:00:00,23.12,23.13,23.05,23.07,73000.0,23.12,23.13,23.05,23.07,73000.0
2012-06-29 14:30:00,23.08,23.1,23.04,23.07,86400.0,23.08,23.1,23.04,23.07,86400.0
2012-06-29 15:00:00,23.07,23.07,22.99,23.04,118400.0,23.07,23.07,22.99,23.04,118400.0
2012-06-29 15:30:00,23.04,23.05,22.94,23.03,345800.0,23.04,23.05,22.94,23.03,345800.0
2012-07-02 09:30:00,23.16,23.29,23.01,23.16,109200.0,23.16,23.29,23.01,23.16,109200.0
2012-07-02 10:00:00,23.16,23.31,23.02,23.21,134400.0,23.16,23.31,23.02,23.21,134400.0
2012-07-02 10:30:00,23.2,23.3,23.13,23.26,54600.0,23.2,23.3,23.13,23.26,54600.0
2012-07-02 11:00:00,23.28,23.3,23.2,23.22,33000.0,23.28,23.3,23.2,23.22,33000.0
2012-07-02 11:30:00,23.23,23.3,23.19,23.2,31000.0,23.23,23.3,23.19,23.2,31000.0
2012-07-02 12:00:00,23.18,23.27,23.16,23.24,31200.0,23.18,23.27,23.16,23.24,31200.0
2012-07-02 12:30:00,23.23,23.25,23.21,23.21,39800.0,23.23,23.25,23.21,23.21,39800.0
2012-07-02 13:00:00,23.2,23.25,23.2,23.25,27200.0,23.2,23.25,23.2,23.25,27200.0
2012-07-02 13:30:00,23.25,23.25,23.21,23.23,45400.0,23.25,23.25,23.21,23.23,45400.0
2012-07-02 14:00:00,23.23,23.34,23.17,23.28,64400.0,23.23,23.34,23.17,23.28,64400.0
2012-07-02 14:30:00,23.28,23.28,23.19,23.2,47600.0,23.28,23.28,23.19,23.2,47600.0
2012-07-02 15:00:00,23.19,23.29,23.18,23.28,66000.0,23.19,23.29,23.18,23.28,66000.0
2012-07-02 15:30:00,23.28,23.46,23.27,23.46,196200.0,23.28,23.46,23.27,23.46,196200.0
2012-07-03 09:30:00,23.43,23.59,23.41,23.54,26800.0,23.43,23.59,23.41,23.54,26800.0
2012-07-03 10:00:00,23.55,23.61,23.5,23.51,58800.0,23.55,23.61,23.5,23.51,58800.0
2012-07-03 10:30:00,23.52,23.59,23.48,23.51,36800.0,23.52,23.59,23.48,23.51,36800.0
2012-07-03 11:00:00,23.52,23.68,23.51,23.66,22000.0,23.52,23.68,23.51,23.66,22000.0
2012-07-03 11:30:00,23.67,23.75,23.66,23.7,43200.0,23.67,23.75,23.66,23.7,43200.0
2012-07-03 12:00:00,23.71,23.73,23.59,23.59,61000.0,23.71,23.73,23.59,23.59,61000.0
2012-07-03 12:30:00,23.59,23.66,23.54,23.66,111600.0,23.59,23.66,23.54,23.66,111600.0
2012-07-05 09:30:00,23.56,23.95,23.53,23.84,159000.0,23.56,23.95,23.53,23.84,159000.0
2012-07-05 10:00:00,23.8,24.13,23.8,23.94,199400.0,23.8,24.13,23.8,23.94,199400.0
2012-07-05 10:30:00,23.93,24.03,23.93,23.97,68600.0,23.93,24.03,23.93,23.97,68600.0
2012-07-05 11:00:00,23.98,24.17,23.97,24.13,148000.0,23.98,24.17,23.97,24.13,148000.0
2012-07-05 11:30:00,24.15,24.21,24.13,24.21,51000.0,24.15,24.21,24.13,24.21,51000.0
2012-07-05 12:00:00,24.19,24.2,24.09,24.13,85400.0,24.19,24.2,24.09,24.13,85400.0
2012-07-05 12:30:00,24.14,24.18,24.09,24.17,52000.0,24.14,24.18,24.09,24.17,52000.0
2012-07-05 13:00:00,24.17,24.21,24.16,24.21,62600.0,24.17,24.21,24.16,24.21,62600.0
2012-07-05 13:30:00,24.2,24.28,24.16,24.24,33600.0,24.2,24.28,24.16,24.24,33600.0
2012-07-05 14:00:00,24.24,24.25,24.14,24.15,32400.0,24.24,24.25,24.14,24.15,32400.0
2012-07-05 14:30:00,24.15,24.15,24.06,24.1,45800.0,24.15,24.15,24.06,24.1,45800.0
2012-07-05 15:00:00,24.09,24.14,24.04,24.07,94600.0,24.09,24.14,24.04,24.07,94600.0
2012-07-05 15:30:00,24.07,24.08,24.0,24.0,203400.0,24.07,24.08,24.0,24.0,203400.0
2012-07-06 09:30:00,23.74,23.83,23.52,23.61,171400.0,23.74,23.83,23.52,23.61,171400.0
2012-07-06 10:00:00,23.61,23.63,23.42,23.58,92800.0,23.61,23.63,23.42,23.58,92800.0
2012-07-06 10:30:00,23.54,23.54,23.41,23.44,68200.0,23.54,23.54,23.41,23.44,68200.0
2012-07-06 11:00:00,23.43,23.43,23.28,23.3,107000.0,23.43,23.43,23.28,23.3,107000.0
2012-07-06 11:30:00,23.31,23.35,23.03,23.09,142200.0,23.31,23.35,23.03,23.09,142200.0
2012-07-06 12:00:00,23.09,23.13,22.97,22.98,66400.0,23.09,23.13,22.97,22.98,66400.0
2012-07-06 12:30:00,22.98,23.05,22.92,23.0,73600.0,22.98,23.05,22.92,23.0,73600.0
2012-07-06 13:00:00,23.0,23.06,22.97,22.98,77200.0,23.0,23.06,22.97,22.98,77200.0
2012-07-06 13:30:00,22.97,22.99,22.9,22.97,116800.0,22.97,22.99,22.9,22.97,116800.0
2012-07-06 14:00:00,22.97,23.04,22.96,23.04,66800.0,22.97,23.04,22.96,23.04,66800.0
2012-07-06 14:30:00,23.04,23.13,23.04,23.1,62200.0,23.04,23.13,23.04,23.1,62200.0
2012-07-06 15:00:00,23.1,23.27,23.06,23.27,88000.0,23.1,23.27,23.06,23.27,88000.0
2012-07-06 15:30:00,23.27,23.36,23.23,23.32,204200.0,23.27,23.36,23.23,23.32,204200.0
2012-07-09 09:30:00,23.25,23.37,23.03,23.08,18800.0,23.25,23.37,23.03,23.08,18800.0
2012-07-09 10:00:00,23.0,23.09,22.99,23.05,21800.0,23.0,23.09,22.99,23.05,21800.0
2012-07-09 10:30:00,23.05,23.14,23.03,23.11,59200.0,23.05,23.14,23.03,23.11,59200.0
2012-07-09 11:00:00,23.11,23.11,22.98,23.0,37000.0,23.11,23.11,22.98,23.0,37000.0
2012-07-09 11:30:00,23.0,23.0,22.82,22.82,34000.0,23.0,23.0,22.82,22.82,34000.0
2012-07-09 12:00:00,22.82,22.89,22.82,22.85,54400.0,22.82,22.89,22.82,22.85,54400.0
2012-07-09 12:30:00,22.85,22.89,22.82,22.87,25000.0,22.85,22.89,22.82,22.87,25000.0
2012-07-09 13:00:00,22.87,22.93,22.83,22.93,27400.0,22.87,22.93,22.83,22.93,27400.0
2012-07-09 13:30:00,22.93,22.97,22.9,22.95,48400.0,22.93,22.97,22.9,22.95,48400.0
2012-07-09 14:00:00,22.93,22.95,22.84,22.86,56800.0,22.93,22.95,22.84,22.86,56800.0
2012-07-09 14:30:00,22.86,22.93,22.85,22.92,58200.0,22.86,22.93,22.85,22.92,58200.0
2012-07-09 15:00:00,22.92,22.96,22.89,22.96,68800.0,22.92,22.96,22.89,22.96,68800.0
2012-07-09 15:30:00,22.96,23.0,22.91,23.0,192000.0,22.96,23.0,22.91,23.0,192000.0
2012-07-10 09:30:00,23.17,23.31,23.07,23.07,53600.0,23.17,23.31,23.07,23.07,53600.0
2012-07-10 10:00:00,23.07,23.08,22.86,22.96,41800.0,23.07,23.08,22.86,22.96,41800.0
2012-07-10 10:30:00,22.97,22.97,22.76,22.78,28800.0,22.97,22.97,22.76,22.78,28800.0
2012-07-10 11:00:00,22.78,22.78,22.61,22.72,60000.0,22.78,22.78,22.61,22.72,60000.0
2012-07-10 11:30:00,22.7,22.7,22.65,22.65,35800.0,22.7,22.7,22.65,22.65,35800.0
2012-07-10 12:00:00,22.66,22.68,22.62,22.63,31400.0,22.66,22.68,22.62,22.63,31400.0
2012-07-10 12:30:00,22.64,22.72,22.64,22.68,40200.0,22.64,22.72,22.64,22.68,40200.0
2012-07-10 13:00:00,22.69,22.71,22.57,22.57,27800.0,22.69,22.71,22.57,22.57,27800.0
2012-07-10 13:30:00,22.6,22.62,22.54,22.54,36800.0,22.6,22.62,22.54,22.54,36800.0
2012-07-10 14:00:00,22.53,22.56,22.43,22.46,38600.0,22.53,22.56,22.43,22.46,38600.0
2012-07-10 14:30:00,22.48,22.48,22.34,22.43,125400.0,22.48,22.48,22.34,22.43,125400.0
2012-07-10 15:00:00,22.43,22.48,22.31,22.31,164800.0,22.43,22.48,22.31,22.31,164800.0
2012-07-10 15:30:00,22.32,22.5,22.29,22.43,232800.0,22.32,22.5,22.29,22.43,232800.0
2012-07-11 09:30:00,22.46,22.54,22.36,22.41,39400.0,22.46,22.54,22.36,22.41,39400.0
2012-07-11 10:00:00,22.34,22.49,22.31,22.32,47600.0,22.34,22.49,22.31,22.32,47600.0
2012-07-11 10:30:00,22.33,22.33,22.18,22.21,39200.0,22.33,22.33,22.18,22.21,39200.0
2012-07-11 11:00:00,22.21,22.29,22.15,22.15,26000.0,22.21,22.29,22.15,22.15,26000.0
2012-07-11 11:30:00,22.14,22.23,22.13,22.23,36200.0,22.14,22.23,22.13,22.23,36200.0
2012-07-11 12:00:00,22.22,22.24,22.15,22.17,18000.0,22.22,22.24,22.15,22.17,18000.0
2012-07-11 12:30:00,22.17,22.21,22.16,22.18,21200.0,22.17,22.21,22.16,22.18,21200.0
2012-07-11 13:00:00,22.18,22.18,22.13,22.15,61200.0,22.18,22.18,22.13,22.15,61200.0
2012-07-11 13:30:00,22.15,22.16,22.13,22.15,34400.0,22.15,22.16,22.13,22.15,34400.0
2012-07-11 14:00:00,22.15,22.18,21.95,21.98,151000.0,22.15,22.18,21.95,21.98,151000.0
2012-07-11 14:30:00,21.98,22.05,21.96,22.03,81800.0,21.98,22.05,21.96,22.03,81800.0
2012-07-11 15:00:00,22.03,22.22,22.02,22.11,227400.0,22.03,22.22,22.02,22.11,227400.0
2012-07-11 15:30:00,22.1,22.29,22.08,22.18,296200.0,22.1,22.29,22.08,22.18,296200.0
2012-07-12 09:30:00,21.9,22.03,21.41,21.53,244600.0,21.9,22.03,21.41,21.53,244600.0
2012-07-12 10:00:00,21.53,21.62,21.5,21.61,170600.0,21.53,21.62,21.5,21.61,170600.0
2012-07-12 10:30:00,21.62,21.65,21.48,21.61,84200.0,21.62,21.65,21.48,21.61,84200.0
2012-07-12 11:00:00,21.61,21.7,21.58,21.59,121800.0,21.61,21.7,21.58,21.59,121800.0
2012-07-12 11:30:00,21.58,21.68,21.58,21.64,83800.0,21.58,21.68,21.58,21.64,83800.0
2012-07-12 12:00:00,21.63,21.69,21.56,21.67,134800.0,21.63,21.69,21.56,21.67,134800.0
2012-07-12 12:30:00,21.67,21.68,21.6,21.6,74200.0,21.67,21.68,21.6,21.6,74200.0
2012-07-12 13:00:00,21.6,21.83,21.6,21.77,109400.0,21.6,21.83,21.6,21.77,109400.0
2012-07-12 13:30:00,21.77,21.81,21.73,21.74,111800.0,21.77,21.81,21.73,21.74,111800.0
2012-07-12 14:00:00,21.75,21.86,21.72,21.81,58800.0,21.75,21.86,21.72,21.81,58800.0
2012-07-12 14:30:00,21.81,21.85,21.75,21.76,88400.0,21.81,21.85,21.75,21.76,88400.0
2012-07-12 15:00:00,21.75,21.91,21.74,21.84,108400.0,21.75,21.91,21.74,21.84,108400.0
2012-07-12 15:30:00,21.83,21.91,21.75,21.81,290200.0,21.83,21.91,21.75,21.81,290200.0
2012-07-13 09:30:00,21.92,21.92,21.8,21.89,64200.0,21.92,21.92,21.8,21.89,64200.0
2012-07-13 10:00:00,21.9,22.06,21.86,21.98,62200.0,21.9,22.06,21.86,21.98,62200.0
2012-07-13 10:30:00,21.98,22.07,21.95,22.05,56800.0,21.98,22.07,21.95,22.05,56800.0
2012-07-13 11:00:00,22.06,22.1,21.97,22.1,90400.0,22.06,22.1,21.97,22.1,90400.0
2012-07-13 11:30:00,22.1,22.15,21.96,22.06,151600.0,22.1,22.15,21.96,22.06,151600.0
2012-07-13 12:00:00,22.06,22.09,22.04,22.07,40800.0,22.06,22.09,22.04,22.07,40800.0
2012-07-13 12:30:00,22.06,22.11,22.04,22.08,25400.0,22.06,22.11,22.04,22.08,25400.0
2012-07-13 13:00:00,22.09,22.1,22.03,22.03,17600.0,22.09,22.1,22.03,22.03,17600.0
2012-07-13 13:30:00,22.02,22.14,22.02,22.11,46600.0,22.02,22.14,22.02,22.11,46600.0
2012-07-13 14:00:00,22.11,22.11,22.05,22.07,33400.0,22.11,22.11,22.05,22.07,33400.0
2012-07-13 14:30:00,22.07,22.11,22.06,22.07,40000.0,22.07,22.11,22.06,22.07,40000.0
2012-07-13 15:00:00,22.08,22.1,22.03,22.08,231600.0,22.08,22.1,22.03,22.08,231600.0
2012-07-13 15:30:00,22.07,22.16,22.04,22.09,134800.0,22.07,22.16,22.04,22.09,134800.0
2012-07-16 09:30:00,22.0,22.07,21.68,21.68,19000.0,22.0,22.07,21.68,21.68,19000.0
2012-07-16 10:00:00,21.65,21.75,21.64,21.75,67200.0,21.65,21.75,21.64,21.75,67200.0
2012-07-16 10:30:00,21.75,21.79,21.71,21.71,104200.0,21.75,21.79,21.71,21.71,104200.0
2012-07-16 11:00:00,21.71,21.78,21.69,21.73,102200.0,21.71,21.78,21.69,21.73,102200.0
2012-07-16 11:30:00,21.73,21.77,21.7,21.71,38400.0,21.73,21.77,21.7,21.71,38400.0
2012-07-16 12:00:00,21.71,21.74,21.67,21.68,53200.0,21.71,21.74,21.67,21.68,53200.0
2012-07-16 12:30:00,21.67,21.69,21.56,21.59,109600.0,21.67,21.69,21.56,21.59,109600.0
2012-07-16 13:00:00,21.59,21.6,21.55,21.56,94000.0,21.59,21.6,21.55,21.56,94000.0
2012-07-16 13:30:00,21.56,21.61,21.52,21.59,99600.0,21.56,21.61,21.52,21.59,99600.0
2012-07-16 14:00:00,21.59,21.63,21.57,21.59,93200.0,21.59,21.63,21.57,21.59,93200.0
2012-07-16 14:30:00,21.6,21.63,21.54,21.59,91200.0,21.6,21.63,21.54,21.59,91200.0
2012-07-16 15:00:00,21.59,21.62,21.58,21.61,103600.0,21.59,21.62,21.58,21.61,103600.0
2012-07-16 15:30:00,21.6,21.61,21.49,21.5,263400.0,21.6,21.61,21.49,21.5,263400.0
2012-07-17 09:30:00,21.47,21.77,21.18,21.28,334200.0,21.47,21.77,21.18,21.28,334200.0
2012-07-17 10:00:00,21.28,21.35,21.15,21.32,174000.0,21.28,21.35,21.15,21.32,174000.0
2012-07-17 10:30:00,21.32,21.36,21.07,21.2,282200.0,21.32,21.36,21.07,21.2,282200.0
2012-07-17 11:00:00,21.2,21.25,20.95,21.02,236800.0,21.2,21.25,20.95,21.02,236800.0
2012-07-17 11:30:00,21.02,21.16,21.0,21.13,361800.0,21.02,21.16,21.0,21.13,361800.0
2012-07-17 12:00:00,21.13,21.23,21.07,21.14,308000.0,21.13,21.23,21.07,21.14,308000.0
2012-07-17 12:30:00,21.14,21.21,21.11,21.11,178000.0,21.14,21.21,21.11,21.11,178000.0
2012-07-17 13:00:00,21.11,21.17,21.11,21.15,164600.0,21.11,21.17,21.11,21.15,164600.0
2012-07-17 13:30:00,21.15,21.18,21.1,21.17,191400.0,21.15,21.18,21.1,21.17,191400.0
2012-07-17 14:00:00,21.18,21.2,21.07,21.15,356200.0,21.18,21.2,21.07,21.15,356200.0
2012-07-17 14:30:00,21.15,21.19,21.08,21.09,238800.0,21.15,21.19,21.08,21.09,238800.0
2012-07-17 15:00:00,21.1,21.11,20.96,20.97,344400.0,21.1,21.11,20.96,20.97,344400.0
2012-07-17 15:30:00,20.96,21.03,20.87,20.97,513200.0,20.96,21.03,20.87,20.97,513200.0
2012-07-18 09:30:00,20.96,21.3,20.7,21.3,329000.0,20.96,21.3,20.7,21.3,329000.0
2012-07-18 10:00:00,21.3,21.4,21.24,21.34,113600.0,21.3,21.4,21.24,21.34,113600.0
2012-07-18 10:30:00,21.34,21.54,21.31,21.5,64600.0,21.34,21.54,21.31,21.5,64600.0
2012-07-18 11:00:00,21.52,21.53,21.43,21.45,61200.0,21.52,21.53,21.43,21.45,61200.0
2012-07-18 11:30:00,21.42,21.59,21.42,21.57,149600.0,21.42,21.59,21.42,21.57,149600.0
2012-07-18 12:00:00,21.58,21.63,21.54,21.58,136000.0,21.58,21.63,21.54,21.58,136000.0
2012-07-18 12:30:00,21.59,21.68,21.58,21.64,104400.0,21.59,21.68,21.58,21.64,104400.0
2012-07-18 13:00:00,21.64,21.68,21.62,21.64,61600.0,21.64,21.68,21.62,21.64,61600.0
2012-07-18 13:30:00,21.63,21.64,21.49,21.52,84400.0,21.63,21.64,21.49,21.52,84400.0
2012-07-18 14:00:00,21.51,21.56,21.48,21.49,101200.0,21.51,21.56,21.48,21.49,101200.0
2012-07-18 14:30:00,21.5,21.5,21.39,21.48,63600.0,21.5,21.5,21.39,21.48,63600.0
2012-07-18 15:00:00,21.48,21.51,21.45,21.49,173400.0,21.48,21.51,21.45,21.49,173400.0
2012-07-18 15:30:00,21.5,21.53,21.3,21.37,446200.0,21.5,21.53,21.3,21.37,446200.0
2012-07-19 09:30:00,21.4,21.85,21.39,21.59,248400.0,21.4,21.85,21.39,21.59,248400.0
2012-07-19 10:00:00,21.59,21.65,21.47,21.62,186200.0,21.59,21.65,21.47,21.62,186200.0
2012-07-19 10:30:00,21.64,21.75,21.58,21.67,139000.0,21.64,21.75,21.58,21.67,139000.0
2012-07-19 11:00:00,21.66,21.79,21.66,21.66,57800.0,21.66,21.79,21.66,21.66,57800.0
2012-07-19 11:30:00,21.69,21.81,21.69,21.77,53000.0,21.69,21.81,21.69,21.77,53000.0
2012-07-19 12:00:00,21.75,21.77,21.67,21.67,156400.0,21.75,21.77,21.67,21.67,156400.0
2012-07-19 12:30:00,21.68,21.77,21.67,21.75,85200.0,21.68,21.77,21.67,21.75,85200.0
2012-07-19 13:00:00,21.75,21.76,21.73,21.74,62400.0,21.75,21.76,21.73,21.74,62400.0
2012-07-19 13:30:00,21.74,21.75,21.57,21.61,74400.0,21.74,21.75,21.57,21.61,74400.0
2012-07-19 14:00:00,21.62,21.75,21.62,21.74,61800.0,21.62,21.75,21.62,21.74,61800.0
2012-07-19 14:30:00,21.74,21.8,21.7,21.77,67800.0,21.74,21.8,21.7,21.77,67800.0
2012-07-19 15:00:00,21.79,21.8,21.74,21.75,104000.0,21.79,21.8,21.74,21.75,104000.0
2012-07-19 15:30:00,21.75,21.79,21.71,21.71,221800.0,21.75,21.79,21.71,21.71,221800.0
2012-07-20 09:30:00,21.55,21.58,21.36,21.43,54600.0,21.55,21.58,21.36,21.43,54600.0
2012-07-20 10:00:00,21.43,21.45,21.36,21.39,101400.0,21.43,21.45,21.36,21.39,101400.0
2012-07-20 10:30:00,21.39,21.39,21.18,21.3,76000.0,21.39,21.39,21.18,21.3,76000.0
2012-07-20 11:00:00,21.31,21.37,21.22,21.27,91400.0,21.31,21.37,21.22,21.27,91400.0
2012-07-20 11:30:00,21.27,21.32,21.22,21.3,42400.0,21.27,21.32,21.22,21.3,42400.0
2012-07-20 12:00:00,21.3,21.32,21.24,21.25,43800.0,21.3,21.32,21.24,21.25,43800.0
2012-07-20 12:30:00,21.25,21.27,21.21,21.24,71000.0,21.25,21.27,21.21,21.24,71000.0
2012-07-20 13:00:00,21.24,21.29,21.22,21.26,93400.0,21.24,21.29,21.22,21.26,93400.0
2012-07-20 13:30:00,21.26,21.36,21.26,21.36,56000.0,21.26,21.36,21.26,21.36,56000.0
2012-07-20 14:00:00,21.35,21.36,21.28,21.31,97400.0,21.35,21.36,21.28,21.31,97400.0
2012-07-20 14:30:00,21.3,21.32,21.24,21.26,99600.0,21.3,21.32,21.24,21.26,99600.0
2012-07-20 15:00:00,21.25,21.27,21.1,21.2,147200.0,21.25,21.27,21.1,21.2,147200.0
2012-07-20 15:30:00,21.2,21.24,21.13,21.14,309600.0,21.2,21.24,21.13,21.14,309600.0
2012-07-23 09:30:00,20.68,20.72,20.37,20.55,172000.0,20.68,20.72,20.37,20.55,172000.0
2012-07-23 10:00:00,20.56,20.63,20.46,20.52,135800.0,20.56,20.63,20.46,20.52,135800.0
2012-07-23 10:30:00,20.5,20.63,20.48,20.59,147800.0,20.5,20.63,20.48,20.59,147800.0
2012-07-23 11:00:00,20.59,20.78,20.59,20.74,93400.0,20.59,20.78,20.59,20.74,93400.0
2012-07-23 11:30:00,20.77,20.78,20.66,20.73,36800.0,20.77,20.78,20.66,20.73,36800.0
2012-07-23 12:00:00,20.76,20.82,20.73,20.77,30800.0,20.76,20.82,20.73,20.77,30800.0
2012-07-23 12:30:00,20.75,20.86,20.72,20.84,54800.0,20.75,20.86,20.72,20.84,54800.0
2012-07-23 13:00:00,20.84,20.91,20.81,20.91,31800.0,20.84,20.91,20.81,20.91,31800.0
2012-07-23 13:30:00,20.89,20.91,20.73,20.75,107800.0,20.89,20.91,20.73,20.75,107800.0
2012-07-23 14:00:00,20.77,20.82,20.73,20.77,65800.0,20.77,20.82,20.73,20.77,65800.0
2012-07-23 14:30:00,20.77,20.8,20.74,20.74,89400.0,20.77,20.8,20.74,20.74,89400.0
2012-07-23 15:00:00,20.75,20.75,20.65,20.73,215000.0,20.75,20.75,20.65,20.73,215000.0
2012-07-23 15:30:00,20.74,20.74,20.64,20.67,267800.0,20.74,20.74,20.64,20.67,267800.0
2012-07-24 09:30:00,20.75,20.75,20.52,20.6,61000.0,20.75,20.75,20.52,20.6,61000.0
2012-07-24 10:00:00,20.59,20.6,20.41,20.45,95600.0,20.59,20.6,20.41,20.45,95600.0
2012-07-24 10:30:00,20.45,20.56,20.41,20.42,177000.0,20.45,20.56,20.41,20.42,177000.0
2012-07-24 11:00:00,20.41,20.55,20.38,20.51,64200.0,20.41,20.55,20.38,20.51,64200.0
2012-07-24 11:30:00,20.52,20.55,20.32,20.36,92000.0,20.52,20.55,20.32,20.36,92000.0
2012-07-24 12:00:00,20.36,20.36,20.01,20.15,228400.0,20.36,20.36,20.01,20.15,228400.0
2012-07-24 12:30:00,20.14,20.31,20.13,20.31,76400.0,20.14,20.31,20.13,20.31,76400.0
2012-07-24 13:00:00,20.32,20.32,20.18,20.18,61200.0,20.32,20.32,20.18,20.18,61200.0
2012-07-24 13:30:00,20.18,20.25,20.14,20.19,206200.0,20.18,20.25,20.14,20.19,206200.0
2012-07-24 14:00:00,20.21,20.27,20.15,20.16,138200.0,20.21,20.27,20.15,20.16,138200.0
2012-07-24 14:30:00,20.16,20.2,20.05,20.06,100600.0,20.16,20.2,20.05,20.06,100600.0
2012-07-24 15:00:00,20.07,20.2,20.04,20.18,160600.0,20.07,20.2,20.04,20.18,160600.0
2012-07-24 15:30:00,20.18,20.2,20.03,20.13,517000.0,20.18,20.2,20.03,20.13,517000.0
2012-07-25 09:30:00,20.32,20.76,20.03,20.71,370600.0,20.32,20.76,20.03,20.71,370600.0
2012-07-25 10:00:00,20.69,20.73,20.4,20.42,154800.0,20.69,20.73,20.4,20.42,154800.0
2012-07-25 10:30:00,20.42,20.52,20.39,20.47,76400.0,20.42,20.52,20.39,20.47,76400.0
2012-07-25 11:00:00,20.48,20.58,20.45,20.53,121000.0,20.48,20.58,20.45,20.53,121000.0
2012-07-25 11:30:00,20.53,20.63,20.5,20.6,64400.0,20.53,20.63,20.5,20.6,64400.0
2012-07-25 12:00:00,20.59,20.75,20.59,20.74,115000.0,20.59,20.75,20.59,20.74,115000.0
2012-07-25 12:30:00,20.73,20.85,20.73,20.84,87800.0,20.73,20.85,20.73,20.84,87800.0
2012-07-25 13:00:00,20.84,20.88,20.79,20.86,79600.0,20.84,20.88,20.79,20.86,79600.0
2012-07-25 13:30:00,20.86,20.97,20.84,20.87,65600.0,20.86,20.97,20.84,20.87,65600.0
2012-07-25 14:00:00,20.87,20.92,20.83,20.88,84200.0,20.87,20.92,20.83,20.88,84200.0
2012-07-25 14:30:00,20.88,20.92,20.86,20.86,84000.0,20.88,20.92,20.86,20.86,84000.0
2012-07-25 15:00:00,20.86,20.86,20.72,20.79,124000.0,20.86,20.86,20.72,20.79,124000.0
2012-07-25 15:30:00,20.78,20.8,20.71,20.79,442600.0,20.78,20.8,20.71,20.79,442600.0
2012-07-26 09:30:00,21.1,21.48,21.1,21.47,169800.0,21.1,21.48,21.1,21.47,169800.0
2012-07-26 10:00:00,21.45,21.64,21.38,21.5,225800.0,21.45,21.64,21.38,21.5,225800.0
2012-07-26 10:30:00,21.5,21.53,21.4,21.42,238400.0,21.5,21.53,21.4,21.42,238400.0
2012-07-26 11:00:00,21.42,21.42,21.19,21.26,169800.0,21.42,21.42,21.19,21.26,169800.0
2012-07-26 11:30:00,21.26,21.3,21.16,21.18,57000.0,21.26,21.3,21.16,21.18,57000.0
2012-07-26 12:00:00,21.18,21.19,21.07,21.13,72400.0,21.18,21.19,21.07,21.13,72400.0
2012-07-26 12:30:00,21.13,21.15,21.02,21.15,101200.0,21.13,21.15,21.02,21.15,101200.0
2012-07-26 13:00:00,21.15,21.29,21.14,21.28,89200.0,21.15,21.29,21.14,21.28,89200.0
2012-07-26 13:30:00,21.28,21.33,21.24,21.29,110800.0,21.28,21.33,21.24,21.29,110800.0
2012-07-26 14:00:00,21.29,21.41,21.25,21.4,172400.0,21.29,21.41,21.25,21.4,172400.0
2012-07-26 14:30:00,21.41,21.57,21.37,21.55,261000.0,21.41,21.57,21.37,21.55,261000.0
2012-07-26 15:00:00,21.55,21.58,21.49,21.54,260800.0,21.55,21.58,21.49,21.54,260800.0
2012-07-26 15:30:00,21.54,21.64,21.52,21.61,480000.0,21.54,21.64,21.52,21.61,480000.0
2012-07-27 09:30:00,21.81,22.16,21.58,22.15,184000.0,21.81,22.16,21.58,22.15,184000.0
2012-07-27 10:00:00,22.15,22.23,21.9,21.9,124000.0,22.15,22.23,21.9,21.9,124000.0
2012-07-27 10:30:00,21.9,22.06,21.88,21.93,126800.0,21.9,22.06,21.88,21.93,126800.0
2012-07-27 11:00:00,21.93,21.99,21.89,21.92,113800.0,21.93,21.99,21.89,21.92,113800.0
2012-07-27 11:30:00,21.91,22.0,21.88,21.98,81400.0,21.91,22.0,21.88,21.98,81400.0
2012-07-27 12:00:00,21.99,22.02,21.92,22.01,40200.0,21.99,22.02,21.92,22.01,40200.0
2012-07-27 12:30:00,22.02,22.03,21.99,22.01,44600.0,22.02,22.03,21.99,22.01,44600.0
2012-07-27 13:00:00,22.01,22.17,21.99,22.14,88000.0,22.01,22.17,21.99,22.14,88000.0
2012-07-27 13:30:00,22.14,22.38,22.11,22.17,119000.0,22.14,22.38,22.11,22.17,119000.0
2012-07-27 14:00:00,22.17,22.18,22.11,22.13,78000.0,22.17,22.18,22.11,22.13,78000.0
2012-07-27 14:30:00,22.13,22.2,22.13,22.17,83200.0,22.13,22.2,22.13,22.17,83200.0
2012-07-27 15:00:00,22.17,22.3,22.17,22.3,136000.0,22.17,22.3,22.17,22.3,136000.0
2012-07-27 15:30:00,22.3,22.32,22.15,22.21,231600.0,22.3,22.32,22.15,22.21,231600.0
2012-07-30 09:30:00,22.17,22.47,22.08,22.18,57000.0,22.17,22.47,22.08,22.18,57000.0
2012-07-30 10:00:00,22.17,22.18,22.0,22.04,61600.0,22.17,22.18,22.0,22.04,61600.0
2012-07-30 10:30:00,22.04,22.04,21.81,21.84,23000.0,22.04,22.04,21.81,21.84,23000.0
2012-07-30 11:00:00,21.84,21.92,21.8,21.86,47800.0,21.84,21.92,21.8,21.86,47800.0
2012-07-30 11:30:00,21.89,21.9,21.82,21.89,27200.0,21.89,21.9,21.82,21.89,27200.0
2012-07-30 12:00:00,21.89,21.9,21.79,21.83,36000.0,21.89,21.9,21.79,21.83,36000.0
2012-07-30 12:30:00,21.83,21.91,21.79,21.85,72000.0,21.83,21.91,21.79,21.85,72000.0
2012-07-30 13:00:00,21.84,21.93,21.83,21.92,21600.0,21.84,21.93,21.83,21.92,21600.0
2012-07-30 13:30:00,21.9,21.98,21.85,21.9,29600.0,21.9,21.98,21.85,21.9,29600.0
2012-07-30 14:00:00,21.89,21.93,21.85,21.91,47400.0,21.89,21.93,21.85,21.91,47400.0
2012-07-30 14:30:00,21.93,21.97,21.91,21.93,44800.0,21.93,21.97,21.91,21.93,44800.0
2012-07-30 15:00:00,21.94,21.95,21.89,21.92,154000.0,21.94,21.95,21.89,21.92,154000.0
2012-07-30 15:30:00,21.93,21.99,21.9,21.94,124200.0,21.93,21.99,21.9,21.94,124200.0
2012-07-31 09:30:00,21.85,22.17,21.85,21.98,43000.0,21.85,22.17,21.85,21.98,43000.0
2012-07-31 10:00:00,22.04,22.1,21.8,22.06,77400.0,22.04,22.1,21.8,22.06,77400.0
2012-07-31 10:30:00,22.05,22.09,22.0,22.05,55800.0,22.05,22.09,22.0,22.05,55800.0
2012-07-31 11:00:00,22.03,22.08,22.01,22.02,99800.0,22.03,22.08,22.01,22.02,99800.0
2012-07-31 11:30:00,22.02,22.06,22.01,22.04,45400.0,22.02,22.06,22.01,22.04,45400.0
2012-07-31 12:00:00,22.04,22.04,21.96,21.98,182200.0,22.04,22.04,21.96,21.98,182200.0
2012-07-31 12:30:00,21.97,22.01,21.94,22.01,129600.0,21.97,22.01,21.94,22.01,129600.0
2012-07-31 13:00:00,22.01,22.09,21.95,22.08,106200.0,22.01,22.09,21.95,22.08,106200.0
2012-07-31 13:30:00,22.07,22.08,21.99,22.05,56400.0,22.07,22.08,21.99,22.05,56400.0
2012-07-31 14:00:00,22.05,22.14,22.05,22.11,84800.0,22.05,22.14,22.05,22.11,84800.0
2012-07-31 14:30:00,22.11,22.2,22.11,22.15,151800.0,22.11,22.2,22.11,22.15,151800.0
2012-07-31 15:00:00,22.16,22.22,22.09,22.17,154600.0,22.16,22.22,22.09,22.17,154600.0
2012-07-31 15:30:00,22.17,22.17,22.07,22.14,301000.0,22.17,22.17,22.07,22.14,301000.0
2012-08-01 09:30:00,22.21,22.32,22.03,22.05,79400.0,22.21,22.32,22.03,22.05,79400.0
2012-08-01 10:00:00,22.04,22.1,21.91,21.93,46400.0,22.04,22.1,21.91,21.93,46400.0
2012-08-01 10:30:00,21.93,22.13,21.93,22.13,134000.0,21.93,22.13,21.93,22.13,134000.0
2012-08-01 11:00:00,22.13,22.14,22.04,22.12,317200.0,22.13,22.14,22.04,22.12,317200.0
2012-08-01 11:30:00,22.13,22.14,22.05,22.08,159800.0,22.13,22.14,22.05,22.08,159800.0
2012-08-01 12:00:00,22.08,22.18,22.07,22.16,73200.0,22.08,22.18,22.07,22.16,73200.0
2012-08-01 12:30:00,22.15,22.16,22.1,22.13,79800.0,22.15,22.16,22.1,22.13,79800.0
2012-08-01 13:00:00,22.13,22.18,22.02,22.04,90000.0,22.13,22.18,22.02,22.04,90000.0
2012-08-01 13:30:00,22.04,22.1,22.04,22.1,45800.0,22.04,22.1,22.04,22.1,45800.0
2012-08-01 14:00:00,22.1,22.19,22.0,22.15,130600.0,22.1,22.19,22.0,22.15,130600.0
2012-08-01 14:30:00,22.15,22.16,22.09,22.15,106800.0,22.15,22.16,22.09,22.15,106800.0
2012-08-01 15:00:00,22.14,22.23,22.12,22.21,201000.0,22.14,22.23,22.12,22.21,201000.0
2012-08-01 15:30:00,22.22,22.36,22.17,22.3,611200.0,22.22,22.36,22.17,22.3,611200.0
2012-08-02 09:30:00,22.65,23.41,22.36,22.64,813400.0,22.65,23.41,22.36,22.64,813400.0
2012-08-02 10:00:00,22.64,22.8,22.41,22.58,300000.0,22.64,22.8,22.41,22.58,300000.0
2012-08-02 10:30:00,22.58,22.61,22.27,22.35,310400.0,22.58,22.61,22.27,22.35,310400.0
2012-08-02 11:00:00,22.35,22.5,22.26,22.32,300800.0,22.35,22.5,22.26,22.32,300800.0
2012-08-02 11:30:00,22.3,22.31,21.78,21.92,321800.0,22.3,22.31,21.78,21.92,321800.0
2012-08-02 12:00:00,21.92,21.97,21.73,21.78,195600.0,21.92,21.97,21.73,21.78,195600.0
2012-08-02 12:30:00,21.79,21.8,21.63,21.79,247200.0,21.79,21.8,21.63,21.79,247200.0
2012-08-02 13:00:00,21.79,21.97,21.76,21.94,187400.0,21.79,21.97,21.76,21.94,187400.0
2012-08-02 13:30:00,21.95,21.97,21.77,21.77,195000.0,21.95,21.97,21.77,21.77,195000.0
2012-08-02 14:00:00,21.75,21.89,21.7,21.7,168200.0,21.75,21.89,21.7,21.7,168200.0
2012-08-02 14:30:00,21.71,22.04,21.71,21.82,201400.0,21.71,22.04,21.71,21.82,201400.0
2012-08-02 15:00:00,21.82,21.82,21.7,21.78,449000.0,21.82,21.82,21.7,21.78,449000.0
2012-08-02 15:30:00,21.78,21.93,21.6,21.78,543200.0,21.78,21.93,21.6,21.78,543200.0
2012-08-03 09:30:00,22.35,22.63,22.2,22.43,357000.0,22.35,22.63,22.2,22.43,357000.0
2012-08-03 10:00:00,22.45,22.55,22.37,22.54,287600.0,22.45,22.55,22.37,22.54,287600.0
2012-08-03 10:30:00,22.54,22.64,22.41,22.44,281800.0,22.54,22.64,22.41,22.44,281800.0
2012-08-03 11:00:00,22.46,22.56,22.43,22.5,179400.0,22.46,22.56,22.43,22.5,179400.0
2012-08-03 11:30:00,22.49,22.52,22.48,22.52,45400.0,22.49,22.52,22.48,22.52,45400.0
2012-08-03 12:00:00,22.52,22.53,22.49,22.5,95800.0,22.52,22.53,22.49,22.5,95800.0
2012-08-03 12:30:00,22.49,22.5,22.4,22.4,50400.0,22.49,22.5,22.4,22.4,50400.0
2012-08-03 13:00:00,22.41,22.5,22.41,22.47,97400.0,22.41,22.5,22.41,22.47,97400.0
2012-08-03 13:30:00,22.48,22.56,22.46,22.55,72600.0,22.48,22.56,22.46,22.55,72600.0
2012-08-03 14:00:00,22.55,22.58,22.52,22.52,48400.0,22.55,22.58,22.52,22.52,48400.0
2012-08-03 14:30:00,22.52,22.58,22.52,22.57,68800.0,22.52,22.58,22.52,22.57,68800.0
2012-08-03 15:00:00,22.56,22.61,22.55,22.58,64600.0,22.56,22.61,22.55,22.58,64600.0
2012-08-03 15:30:00,22.59,22.67,22.55,22.64,189200.0,22.59,22.67,22.55,22.64,189200.0
2012-08-06 09:30:00,22.64,22.93,22.59,22.81,102800.0,22.64,22.93,22.59,22.81,102800.0
2012-08-06 10:00:00,22.79,22.94,22.78,22.91,38800.0,22.79,22.94,22.78,22.91,38800.0
2012-08-06 10:30:00,22.92,22.99,22.92,22.97,67000.0,22.92,22.99,22.92,22.97,67000.0
2012-08-06 11:00:00,22.97,23.06,22.92,23.03,64400.0,22.97,23.06,22.92,23.03,64400.0
2012-08-06 11:30:00,23.0,23.1,23.0,23.08,106400.0,23.0,23.1,23.0,23.08,106400.0
2012-08-06 12:00:00,23.08,23.08,22.99,23.04,37200.0,23.08,23.08,22.99,23.04,37200.0
2012-08-06 12:30:00,23.04,23.11,23.03,23.09,65000.0,23.04,23.11,23.03,23.09,65000.0
2012-08-06 13:00:00,23.1,23.11,23.02,23.02,40800.0,23.1,23.11,23.02,23.02,40800.0
2012-08-06 13:30:00,23.03,23.11,23.03,23.08,43400.0,23.03,23.11,23.03,23.08,43400.0
2012-08-06 14:00:00,23.08,23.12,22.97,23.12,88800.0,23.08,23.12,22.97,23.12,88800.0
2012-08-06 14:30:00,23.11,23.15,23.09,23.15,78600.0,23.11,23.15,23.09,23.15,78600.0
2012-08-06 15:00:00,23.14,23.15,23.04,23.13,98200.0,23.14,23.15,23.04,23.13,98200.0
2012-08-06 15:30:00,23.13,23.14,23.05,23.05,251600.0,23.13,23.14,23.05,23.05,251600.0
2012-08-07 09:30:00,22.93,23.32,22.9,23.23,111400.0,22.93,23.32,22.9,23.23,111400.0
2012-08-07 10:00:00,23.23,23.24,23.03,23.04,287400.0,23.23,23.24,23.03,23.04,287400.0
2012-08-07 10:30:00,23.09,23.14,23.06,23.07,80400.0,23.09,23.14,23.06,23.07,80400.0
2012-08-07 11:00:00,23.09,23.16,23.05,23.15,36800.0,23.09,23.16,23.05,23.15,36800.0
2012-08-07 11:30:00,23.14,23.25,23.13,23.19,165200.0,23.14,23.25,23.13,23.19,165200.0
2012-08-07 12:00:00,23.19,23.25,23.16,23.25,53200.0,23.19,23.25,23.16,23.25,53200.0
2012-08-07 12:30:00,23.25,23.27,23.21,23.22,88400.0,23.25,23.27,23.21,23.22,88400.0
2012-08-07 13:00:00,23.21,23.23,23.14,23.16,75200.0,23.21,23.23,23.14,23.16,75200.0
2012-08-07 13:30:00,23.16,23.21,23.13,23.19,122800.0,23.16,23.21,23.13,23.19,122800.0
2012-08-07 14:00:00,23.18,23.2,23.14,23.18,89000.0,23.18,23.2,23.14,23.18,89000.0
2012-08-07 14:30:00,23.18,23.2,23.15,23.18,72200.0,23.18,23.2,23.15,23.18,72200.0
2012-08-07 15:00:00,23.17,23.2,23.1,23.17,119600.0,23.17,23.2,23.1,23.17,119600.0
2012-08-07 15:30:00,23.16,23.22,23.15,23.18,218000.0,23.16,23.22,23.15,23.18,218000.0
2012-08-08 09:30:00,23.03,23.22,22.97,23.17,68200.0,23.03,23.22,22.97,23.17,68200.0
2012-08-08 10:00:00,23.18,23.28,23.15,23.17,47600.0,23.18,23.28,23.15,23.17,47600.0
2012-08-08 10:30:00,23.19,23.2,23.03,23.08,77000.0,23.19,23.2,23.03,23.08,77000.0
2012-08-08 11:00:00,23.09,23.28,23.07,23.27,65800.0,23.09,23.28,23.07,23.27,65800.0
2012-08-08 11:30:00,23.29,23.36,23.25,23.3,64000.0,23.29,23.36,23.25,23.3,64000.0
2012-08-08 12:00:00,23.29,23.32,23.24,23.29,25600.0,23.29,23.32,23.24,23.29,25600.0
2012-08-08 12:30:00,23.28,23.39,23.24,23.39,68000.0,23.28,23.39,23.24,23.39,68000.0
2012-08-08 13:00:00,23.38,23.43,23.33,23.41,78200.0,23.38,23.43,23.33,23.41,78200.0
2012-08-08 13:30:00,23.41,23.44,23.34,23.42,49400.0,23.41,23.44,23.34,23.42,49400.0
2012-08-08 14:00:00,23.43,23.48,23.4,23.46,152600.0,23.43,23.48,23.4,23.46,152600.0
2012-08-08 14:30:00,23.47,23.49,23.31,23.32,300800.0,23.47,23.49,23.31,23.32,300800.0
2012-08-08 15:00:00,23.33,23.47,23.33,23.45,226000.0,23.33,23.47,23.33,23.45,226000.0
2012-08-08 15:30:00,23.43,23.49,23.4,23.46,166000.0,23.43,23.49,23.4,23.46,166000.0
2012-08-09 09:30:00,23.5,23.67,23.49,23.55,232200.0,23.5,23.67,23.49,23.55,232200.0
2012-08-09 10:00:00,23.53,23.64,23.5,23.64,216600.0,23.53,23.64,23.5,23.64,216600.0
2012-08-09 10:30:00,23.64,23.68,23.57,23.6,68600.0,23.64,23.68,23.57,23.6,68600.0
2012-08-09 11:00:00,23.6,23.61,23.52,23.56,89200.0,23.6,23.61,23.52,23.56,89200.0
2012-08-09 11:30:00,23.56,23.61,23.41,23.46,63400.0,23.56,23.61,23.41,23.46,63400.0
2012-08-09 12:00:00,23.45,23.5,23.4,23.46,33800.0,23.45,23.5,23.4,23.46,33800.0
2012-08-09 12:30:00,23.46,23.52,23.45,23.5,69800.0,23.46,23.52,23.45,23.5,69800.0
2012-08-09 13:00:00,23.5,23.54,23.46,23.52,177600.0,23.5,23.54,23.46,23.52,177600.0
2012-08-09 13:30:00,23.5,23.6,23.42,23.55,187600.0,23.5,23.6,23.42,23.55,187600.0
2012-08-09 14:00:00,23.54,23.61,23.53,23.58,187200.0,23.54,23.61,23.53,23.58,187200.0
2012-08-09 14:30:00,23.58,23.59,23.5,23.5,144400.0,23.58,23.59,23.5,23.5,144400.0
2012-08-09 15:00:00,23.5,23.5,23.47,23.49,67800.0,23.5,23.5,23.47,23.49,67800.0
2012-08-09 15:30:00,23.49,23.49,23.39,23.42,191800.0,23.49,23.49,23.39,23.42,191800.0
2012-08-10 09:30:00,23.38,23.41,23.19,23.24,83600.0,23.38,23.41,23.19,23.24,83600.0
2012-08-10 10:00:00,23.25,23.34,23.21,23.25,61200.0,23.25,23.34,23.21,23.25,61200.0
2012-08-10 10:30:00,23.25,23.3,23.2,23.2,50000.0,23.25,23.3,23.2,23.2,50000.0
2012-08-10 11:00:00,23.22,23.27,23.08,23.25,49200.0,23.22,23.27,23.08,23.25,49200.0
2012-08-10 11:30:00,23.25,23.41,23.23,23.23,269400.0,23.25,23.41,23.23,23.23,269400.0
2012-08-10 12:00:00,23.25,23.27,23.16,23.22,176000.0,23.25,23.27,23.16,23.22,176000.0
2012-08-10 12:30:00,23.21,23.22,23.09,23.11,36000.0,23.21,23.22,23.09,23.11,36000.0
2012-08-10 13:00:00,23.12,23.16,23.08,23.13,24600.0,23.12,23.16,23.08,23.13,24600.0
2012-08-10 13:30:00,23.15,23.18,23.11,23.16,33600.0,23.15,23.18,23.11,23.16,33600.0
2012-08-10 14:00:00,23.17,23.2,23.15,23.16,59000.0,23.17,23.2,23.15,23.16,59000.0
2012-08-10 14:30:00,23.16,23.16,23.14,23.15,69000.0,23.16,23.16,23.14,23.15,69000.0
2012-08-10 15:00:00,23.15,23.18,23.11,23.18,98800.0,23.15,23.18,23.11,23.18,98800.0
2012-08-10 15:30:00,23.17,23.25,23.14,23.21,214200.0,23.17,23.25,23.14,23.21,214200.0
2012-08-13 09:30:00,23.2,23.25,23.09,23.09,61800.0,23.2,23.25,23.09,23.09,61800.0
2012-08-13 10:00:00,23.11,23.13,22.91,22.92,33400.0,23.11,23.13,22.91,22.92,33400.0
2012-08-13 10:30:00,22.92,22.95,22.84,22.85,35600.0,22.92,22.95,22.84,22.85,35600.0
2012-08-13 11:00:00,22.87,22.9,22.75,22.86,66200.0,22.87,22.9,22.75,22.86,66200.0
2012-08-13 11:30:00,22.86,22.89,22.85,22.86,27400.0,22.86,22.89,22.85,22.86,27400.0
2012-08-13 12:00:00,22.88,22.9,22.84,22.88,36200.0,22.88,22.9,22.84,22.88,36200.0
2012-08-13 12:30:00,22.88,22.98,22.88,22.95,249200.0,22.88,22.98,22.88,22.95,249200.0
2012-08-13 13:00:00,22.95,23.0,22.92,22.95,31000.0,22.95,23.0,22.92,22.95,31000.0
2012-08-13 13:30:00,22.96,23.03,22.92,23.01,95600.0,22.96,23.03,22.92,23.01,95600.0
2012-08-13 14:00:00,23.02,23.07,23.02,23.06,19000.0,23.02,23.07,23.02,23.06,19000.0
2012-08-13 14:30:00,23.05,23.06,23.0,23.03,85600.0,23.05,23.06,23.0,23.03,85600.0
2012-08-13 15:00:00,23.05,23.05,23.02,23.02,36000.0,23.05,23.05,23.02,23.02,36000.0
2012-08-13 15:30:00,23.02,23.07,23.0,23.05,143400.0,23.02,23.07,23.0,23.05,143400.0
2012-08-14 09:30:00,23.27,23.33,22.86,22.9,93600.0,23.27,23.33,22.86,22.9,93600.0
2012-08-14 10:00:00,22.95,22.96,22.84,22.84,43400.0,22.95,22.96,22.84,22.84,43400.0
2012-08-14 10:30:00,22.86,22.93,22.83,22.88,99200.0,22.86,22.93,22.83,22.88,99200.0
2012-08-14 11:00:00,22.89,22.92,22.84,22.9,86800.0,22.89,22.92,22.84,22.9,86800.0
2012-08-14 11:30:00,22.9,22.93,22.86,22.91,35400.0,22.9,22.93,22.86,22.91,35400.0
2012-08-14 12:00:00,22.92,22.95,22.89,22.92,43600.0,22.92,22.95,22.89,22.92,43600.0
2012-08-14 12:30:00,22.92,22.93,22.75,22.81,94000.0,22.92,22.93,22.75,22.81,94000.0
2012-08-14 13:00:00,22.8,22.82,22.72,22.78,41800.0,22.8,22.82,22.72,22.78,41800.0
2012-08-14 13:30:00,22.78,22.82,22.78,22.81,22000.0,22.78,22.82,22.78,22.81,22000.0
2012-08-14 14:00:00,22.82,22.85,22.79,22.8,44200.0,22.82,22.85,22.79,22.8,44200.0
2012-08-14 14:30:00,22.8,22.84,22.79,22.84,19800.0,22.8,22.84,22.79,22.84,19800.0
2012-08-14 15:00:00,22.83,22.83,22.72,22.73,48600.0,22.83,22.83,22.72,22.73,48600.0
2012-08-14 15:30:00,22.74,22.75,22.61,22.7,231400.0,22.74,22.75,22.61,22.7,231400.0
2012-08-15 09:30:00,22.71,22.77,22.54,22.69,303000.0,22.71,22.77,22.54,22.69,303000.0
2012-08-15 10:00:00,22.68,22.74,22.63,22.73,239000.0,22.68,22.74,22.63,22.73,239000.0
2012-08-15 10:30:00,22.73,22.91,22.7,22.86,150800.0,22.73,22.91,22.7,22.86,150800.0
2012-08-15 11:00:00,22.88,22.95,22.86,22.86,42800.0,22.88,22.95,22.86,22.86,42800.0
2012-08-15 11:30:00,22.88,23.03,22.87,22.97,47800.0,22.88,23.03,22.87,22.97,47800.0
2012-08-15 12:00:00,22.97,23.03,22.96,23.03,78200.0,22.97,23.03,22.96,23.03,78200.0
2012-08-15 12:30:00,23.02,23.13,23.02,23.12,33200.0,23.02,23.13,23.02,23.12,33200.0
2012-08-15 13:00:00,23.11,23.19,23.11,23.16,59200.0,23.11,23.19,23.11,23.16,59200.0
2012-08-15 13:30:00,23.16,23.16,23.08,23.09,52400.0,23.16,23.16,23.08,23.09,52400.0
2012-08-15 14:00:00,23.09,23.15,23.05,23.13,61600.0,23.09,23.15,23.05,23.13,61600.0
2012-08-15 14:30:00,23.13,23.2,23.11,23.15,29400.0,23.13,23.2,23.11,23.15,29400.0
2012-08-15 15:00:00,23.14,23.15,23.06,23.09,91800.0,23.14,23.15,23.06,23.09,91800.0
2012-08-15 15:30:00,23.09,23.13,23.04,23.11,233000.0,23.09,23.13,23.04,23.11,233000.0
2012-08-16 09:30:00,23.35,23.35,23.1,23.18,150600.0,23.35,23.35,23.1,23.18,150600.0
2012-08-16 10:00:00,23.18,23.27,23.13,23.25,70200.0,23.18,23.27,23.13,23.25,70200.0
2012-08-16 10:30:00,23.27,23.36,23.26,23.34,87200.0,23.27,23.36,23.26,23.34,87200.0
2012-08-16 11:00:00,23.34,23.5,23.29,23.5,144800.0,23.34,23.5,23.29,23.5,144800.0
2012-08-16 11:30:00,23.5,23.7,23.47,23.69,168800.0,23.5,23.7,23.47,23.69,168800.0
2012-08-16 12:00:00,23.69,23.78,23.66,23.76,85200.0,23.69,23.78,23.66,23.76,85200.0
2012-08-16 12:30:00,23.78,23.78,23.67,23.7,70800.0,23.78,23.78,23.67,23.7,70800.0
2012-08-16 13:00:00,23.7,23.79,23.7,23.77,72200.0,23.7,23.79,23.7,23.77,72200.0
2012-08-16 13:30:00,23.78,23.86,23.75,23.82,152000.0,23.78,23.86,23.75,23.82,152000.0
2012-08-16 14:00:00,23.81,23.88,23.8,23.88,71800.0,23.81,23.88,23.8,23.88,71800.0
2012-08-16 14:30:00,23.88,23.91,23.85,23.86,65600.0,23.88,23.91,23.85,23.86,65600.0
2012-08-16 15:00:00,23.86,23.86,23.8,23.84,83000.0,23.86,23.86,23.8,23.84,83000.0
2012-08-16 15:30:00,23.85,23.86,23.74,23.82,215200.0,23.85,23.86,23.74,23.82,215200.0
2012-08-17 09:30:00,23.73,23.85,23.64,23.82,71400.0,23.73,23.85,23.64,23.82,71400.0
2012-08-17 10:00:00,23.81,23.85,23.74,23.79,53800.0,23.81,23.85,23.74,23.79,53800.0
2012-08-17 10:30:00,23.78,23.87,23.71,23.87,72200.0,23.78,23.87,23.71,23.87,72200.0
2012-08-17 11:00:00,23.85,23.88,23.79,23.88,23600.0,23.85,23.88,23.79,23.88,23600.0
2012-08-17 11:30:00,23.86,23.98,23.85,23.97,55600.0,23.86,23.98,23.85,23.97,55600.0
2012-08-17 12:00:00,23.97,24.0,23.92,23.98,52600.0,23.97,24.0,23.92,23.98,52600.0
2012-08-17 12:30:00,23.97,23.99,23.92,23.96,56000.0,23.97,23.99,23.92,23.96,56000.0
2012-08-17 13:00:00,23.96,24.01,23.94,23.99,65600.0,23.96,24.01,23.94,23.99,65600.0
2012-08-17 13:30:00,24.0,24.02,23.97,24.0,102600.0,24.0,24.02,23.97,24.0,102600.0
2012-08-17 14:00:00,24.0,24.0,23.93,23.97,59400.0,24.0,24.0,23.93,23.97,59400.0
2012-08-17 14:30:00,23.96,24.0,23.93,23.99,67600.0,23.96,24.0,23.93,23.99,67600.0
2012-08-17 15:00:00,24.0,24.02,23.93,23.93,81000.0,24.0,24.02,23.93,23.93,81000.0
2012-08-17 15:30:00,23.93,24.0,23.91,23.99,123200.0,23.93,24.0,23.91,23.99,123200.0
2012-08-20 09:30:00,23.86,23.97,23.66,23.66,47000.0,23.86,23.97,23.66,23.66,47000.0
2012-08-20 10:00:00,23.65,23.73,23.58,23.73,109400.0,23.65,23.73,23.58,23.73,109400.0
2012-08-20 10:30:00,23.71,23.76,23.65,23.73,126200.0,23.71,23.76,23.65,23.73,126200.0
2012-08-20 11:00:00,23.73,23.75,23.61,23.66,105200.0,23.73,23.75,23.61,23.66,105200.0
2012-08-20 11:30:00,23.65,23.73,23.65,23.65,111800.0,23.65,23.73,23.65,23.65,111800.0
2012-08-20 12:00:00,23.64,23.79,23.63,23.7,95000.0,23.64,23.79,23.63,23.7,95000.0
2012-08-20 12:30:00,23.7,23.73,23.67,23.7,172200.0,23.7,23.73,23.67,23.7,172200.0
2012-08-20 13:00:00,23.71,23.73,23.68,23.7,96000.0,23.71,23.73,23.68,23.7,96000.0
2012-08-20 13:30:00,23.7,23.73,23.68,23.72,137600.0,23.7,23.73,23.68,23.72,137600.0
2012-08-20 14:00:00,23.7,23.73,23.67,23.67,68000.0,23.7,23.73,23.67,23.67,68000.0
2012-08-20 14:30:00,23.67,23.72,23.62,23.66,162200.0,23.67,23.72,23.62,23.66,162200.0
2012-08-20 15:00:00,23.67,23.74,23.65,23.68,146000.0,23.67,23.74,23.65,23.68,146000.0
2012-08-20 15:30:00,23.68,23.7,23.64,23.66,329200.0,23.68,23.7,23.64,23.66,329200.0
2012-08-21 09:30:00,23.66,23.74,23.61,23.72,119000.0,23.66,23.74,23.61,23.72,119000.0
2012-08-21 10:00:00,23.75,23.8,23.66,23.77,165000.0,23.75,23.8,23.66,23.77,165000.0
2012-08-21 10:30:00,23.78,23.83,23.72,23.72,37200.0,23.78,23.83,23.72,23.72,37200.0
2012-08-21 11:00:00,23.74,23.75,23.65,23.68,39400.0,23.74,23.75,23.65,23.68,39400.0
2012-08-21 11:30:00,23.66,23.74,23.65,23.71,39800.0,23.66,23.74,23.65,23.71,39800.0
2012-08-21 12:00:00,23.7,23.72,23.65,23.69,38400.0,23.7,23.72,23.65,23.69,38400.0
2012-08-21 12:30:00,23.7,23.73,23.64,23.66,21200.0,23.7,23.73,23.64,23.66,21200.0
2012-08-21 13:00:00,23.66,23.68,23.63,23.67,129000.0,23.66,23.68,23.63,23.67,129000.0
2012-08-21 13:30:00,23.65,23.67,23.49,23.52,60200.0,23.65,23.67,23.49,23.52,60200.0
2012-08-21 14:00:00,23.53,23.61,23.5,23.61,61000.0,23.53,23.61,23.5,23.61,61000.0
2012-08-21 14:30:00,23.6,23.64,23.6,23.63,47400.0,23.6,23.64,23.6,23.63,47400.0
2012-08-21 15:00:00,23.64,23.65,23.57,23.6,98200.0,23.64,23.65,23.57,23.6,98200.0
2012-08-21 15:30:00,23.59,23.66,23.57,23.66,117200.0,23.59,23.66,23.57,23.66,117200.0
2012-08-22 09:30:00,23.65,23.73,23.53,23.63,46600.0,23.65,23.73,23.53,23.63,46600.0
2012-08-22 10:00:00,23.61,23.74,23.57,23.64,98400.0,23.61,23.74,23.57,23.64,98400.0
2012-08-22 10:30:00,23.68,23.68,23.56,23.57,59200.0,23.68,23.68,23.56,23.57,59200.0
2012-08-22 11:00:00,23.56,23.61,23.55,23.61,163400.0,23.56,23.61,23.55,23.61,163400.0
2012-08-22 11:30:00,23.61,23.68,23.58,23.65,34000.0,23.61,23.68,23.58,23.65,34000.0
2012-08-22 12:00:00,23.64,23.67,23.61,23.63,72600.0,23.64,23.67,23.61,23.63,72600.0
2012-08-22 12:30:00,23.63,23.66,23.61,23.62,62800.0,23.63,23.66,23.61,23.62,62800.0
2012-08-22 13:00:00,23.63,23.65,23.59,23.63,39800.0,23.63,23.65,23.59,23.63,39800.0
2012-08-22 13:30:00,23.63,23.64,23.6,23.6,46400.0,23.63,23.64,23.6,23.6,46400.0
2012-08-22 14:00:00,23.61,23.71,23.58,23.58,127000.0,23.61,23.71,23.58,23.58,127000.0
2012-08-22 14:30:00,23.6,23.74,23.55,23.65,161400.0,23.6,23.74,23.55,23.65,161400.0
2012-08-22 15:00:00,23.65,23.75,23.64,23.71,75400.0,23.65,23.75,23.64,23.71,75400.0
2012-08-22 15:30:00,23.71,23.71,23.64,23.67,72000.0,23.71,23.71,23.64,23.67,72000.0
2012-08-23 09:30:00,23.63,23.71,23.49,23.55,120800.0,23.63,23.71,23.49,23.55,120800.0
2012-08-23 10:00:00,23.55,23.56,23.48,23.52,94200.0,23.55,23.56,23.48,23.52,94200.0
2012-08-23 10:30:00,23.52,23.57,23.43,23.45,124400.0,23.52,23.57,23.43,23.45,124400.0
2012-08-23 11:00:00,23.46,23.57,23.43,23.5,70600.0,23.46,23.57,23.43,23.5,70600.0
2012-08-23 11:30:00,23.49,23.53,23.39,23.4,61000.0,23.49,23.53,23.39,23.4,61000.0
2012-08-23 12:00:00,23.42,23.51,23.4,23.49,103200.0,23.42,23.51,23.4,23.49,103200.0
2012-08-23 12:30:00,23.49,23.52,23.45,23.45,142400.0,23.49,23.52,23.45,23.45,142400.0
2012-08-23 13:00:00,23.46,23.49,23.39,23.46,57800.0,23.46,23.49,23.39,23.46,57800.0
2012-08-23 13:30:00,23.46,23.55,23.43,23.5,56600.0,23.46,23.55,23.43,23.5,56600.0
2012-08-23 14:00:00,23.48,23.55,23.46,23.52,52600.0,23.48,23.55,23.46,23.52,52600.0
2012-08-23 14:30:00,23.52,23.53,23.48,23.5,126200.0,23.52,23.53,23.48,23.5,126200.0
2012-08-23 15:00:00,23.5,23.58,23.5,23.56,107800.0,23.5,23.58,23.5,23.56,107800.0
2012-08-23 15:30:00,23.56,23.59,23.54,23.55,144600.0,23.56,23.59,23.54,23.55,144600.0
2012-08-24 09:30:00,23.56,23.59,23.38,23.43,42400.0,23.56,23.59,23.38,23.43,42400.0
2012-08-24 10:00:00,23.42,23.45,23.36,23.4,54800.0,23.42,23.45,23.36,23.4,54800.0
2012-08-24 10:30:00,23.4,23.54,23.39,23.43,85400.0,23.4,23.54,23.39,23.43,85400.0
2012-08-24 11:00:00,23.42,23.59,23.42,23.48,92200.0,23.42,23.59,23.42,23.48,92200.0
2012-08-24 11:30:00,23.46,23.48,23.33,23.34,64000.0,23.46,23.48,23.33,23.34,64000.0
2012-08-24 12:00:00,23.36,23.39,23.3,23.32,41800.0,23.36,23.39,23.3,23.32,41800.0
2012-08-24 12:30:00,23.31,23.4,23.31,23.38,75200.0,23.31,23.4,23.31,23.38,75200.0
2012-08-24 13:00:00,23.37,23.39,23.35,23.36,59800.0,23.37,23.39,23.35,23.36,59800.0
2012-08-24 13:30:00,23.37,23.49,23.36,23.46,71000.0,23.37,23.49,23.36,23.46,71000.0
2012-08-24 14:00:00,23.45,23.45,23.43,23.44,54200.0,23.45,23.45,23.43,23.44,54200.0
2012-08-24 14:30:00,23.43,23.46,23.4,23.43,61600.0,23.43,23.46,23.4,23.43,61600.0
2012-08-24 15:00:00,23.43,23.45,23.39,23.41,93600.0,23.43,23.45,23.39,23.41,93600.0
2012-08-24 15:30:00,23.41,23.42,23.29,23.29,181200.0,23.41,23.42,23.29,23.29,181200.0
2012-08-27 09:30:00,23.38,23.45,23.25,23.39,165400.0,23.38,23.45,23.25,23.39,165400.0
2012-08-27 10:00:00,23.38,23.61,23.35,23.51,60600.0,23.38,23.61,23.35,23.51,60600.0
2012-08-27 10:30:00,23.52,23.6,23.51,23.55,41400.0,23.52,23.6,23.51,23.55,41400.0
2012-08-27 11:00:00,23.55,23.72,23.55,23.7,61000.0,23.55,23.72,23.55,23.7,61000.0
2012-08-27 11:30:00,23.71,23.71,23.61,23.64,47800.0,23.71,23.71,23.61,23.64,47800.0
2012-08-27 12:00:00,23.63,23.71,23.63,23.67,68600.0,23.63,23.71,23.63,23.67,68600.0
2012-08-27 12:30:00,23.67,23.7,23.65,23.65,36600.0,23.67,23.7,23.65,23.65,36600.0
2012-08-27 13:00:00,23.65,23.7,23.64,23.7,30000.0,23.65,23.7,23.64,23.7,30000.0
2012-08-27 13:30:00,23.69,23.7,23.65,23.68,41000.0,23.69,23.7,23.65,23.68,41000.0
2012-08-27 14:00:00,23.67,23.81,23.65,23.8,95000.0,23.67,23.81,23.65,23.8,95000.0
2012-08-27 14:30:00,23.79,23.84,23.75,23.79,81200.0,23.79,23.84,23.75,23.79,81200.0
2012-08-27 15:00:00,23.8,23.92,23.78,23.9,160200.0,23.8,23.92,23.78,23.9,160200.0
2012-08-27 15:30:00,23.9,24.23,23.86,24.11,1078800.0,23.9,24.23,23.86,24.11,1078800.0
2012-08-28 09:30:00,24.09,24.18,23.7,24.01,153000.0,24.09,24.18,23.7,24.01,153000.0
2012-08-28 10:00:00,23.99,24.27,23.85,24.24,231600.0,23.99,24.27,23.85,24.24,231600.0
2012-08-28 10:30:00,24.25,24.31,24.13,24.15,134800.0,24.25,24.31,24.13,24.15,134800.0
2012-08-28 11:00:00,24.15,24.35,24.13,24.33,106000.0,24.15,24.35,24.13,24.33,106000.0
2012-08-28 11:30:00,24.33,24.53,24.31,24.52,139400.0,24.33,24.53,24.31,24.52,139400.0
2012-08-28 12:00:00,24.52,24.68,24.52,24.66,227800.0,24.52,24.68,24.52,24.66,227800.0
2012-08-28 12:30:00,24.65,24.7,24.61,24.66,108600.0,24.65,24.7,24.61,24.66,108600.0
2012-08-28 13:00:00,24.65,24.65,24.5,24.6,74200.0,24.65,24.65,24.5,24.6,74200.0
2012-08-28 13:30:00,24.6,24.68,24.6,24.67,106200.0,24.6,24.68,24.6,24.67,106200.0
2012-08-28 14:00:00,24.66,24.7,24.62,24.66,96800.0,24.66,24.7,24.62,24.66,96800.0
2012-08-28 14:30:00,24.66,24.66,24.5,24.53,72600.0,24.66,24.66,24.5,24.53,72600.0
2012-08-28 15:00:00,24.54,24.61,24.54,24.55,88800.0,24.54,24.61,24.54,24.55,88800.0
2012-08-28 15:30:00,24.54,24.65,24.5,24.59,260200.0,24.54,24.65,24.5,24.59,260200.0
2012-08-29 09:30:00,24.55,24.77,24.52,24.67,137000.0,24.55,24.77,24.52,24.67,137000.0
2012-08-29 10:00:00,24.68,24.83,24.67,24.8,174200.0,24.68,24.83,24.67,24.8,174200.0
2012-08-29 10:30:00,24.79,24.83,24.73,24.78,128200.0,24.79,24.83,24.73,24.78,128200.0
2012-08-29 11:00:00,24.78,24.86,24.76,24.82,106000.0,24.78,24.86,24.76,24.82,106000.0
2012-08-29 11:30:00,24.84,24.92,24.82,24.85,117400.0,24.84,24.92,24.82,24.85,117400.0
2012-08-29 12:00:00,24.83,24.87,24.8,24.83,96800.0,24.83,24.87,24.8,24.83,96800.0
2012-08-29 12:30:00,24.82,24.84,24.79,24.82,60400.0,24.82,24.84,24.79,24.82,60400.0
2012-08-29 13:00:00,24.79,24.89,24.79,24.8,82800.0,24.79,24.89,24.79,24.8,82800.0
2012-08-29 13:30:00,24.8,24.84,24.73,24.76,75200.0,24.8,24.84,24.73,24.76,75200.0
2012-08-29 14:00:00,24.75,24.84,24.75,24.82,95400.0,24.75,24.84,24.75,24.82,95400.0
2012-08-29 14:30:00,24.82,24.82,24.75,24.75,80200.0,24.82,24.82,24.75,24.75,80200.0
2012-08-29 15:00:00,24.76,24.81,24.75,24.77,92800.0,24.76,24.81,24.75,24.77,92800.0
2012-08-29 15:30:00,24.76,24.81,24.75,24.77,158600.0,24.76,24.81,24.75,24.77,158600.0
2012-08-30 09:30:00,24.53,24.56,24.27,24.34,121200.0,24.53,24.56,24.27,24.34,121200.0
2012-08-30 10:00:00,24.33,24.33,24.17,24.18,127200.0,24.33,24.33,24.17,24.18,127200.0
2012-08-30 10:30:00,24.19,24.2,24.06,24.15,133000.0,24.19,24.2,24.06,24.15,133000.0
2012-08-30 11:00:00,24.14,24.29,24.05,24.29,90800.0,24.14,24.29,24.05,24.29,90800.0
2012-08-30 11:30:00,24.29,24.32,24.21,24.21,48000.0,24.29,24.32,24.21,24.21,48000.0
2012-08-30 12:00:00,24.21,24.27,24.19,24.21,29800.0,24.21,24.27,24.19,24.21,29800.0
2012-08-30 12:30:00,24.2,24.29,24.2,24.27,18200.0,24.2,24.29,24.2,24.27,18200.0
2012-08-30 13:00:00,24.27,24.27,24.22,24.25,28000.0,24.27,24.27,24.22,24.25,28000.0
2012-08-30 13:30:00,24.25,24.27,24.23,24.25,26800.0,24.25,24.27,24.23,24.25,26800.0
2012-08-30 14:00:00,24.27,24.32,24.24,24.26,53400.0,24.27,24.32,24.24,24.26,53400.0
2012-08-30 14:30:00,24.26,24.3,24.24,24.28,43800.0,24.26,24.3,24.24,24.28,43800.0
2012-08-30 15:00:00,24.27,24.31,24.25,24.25,89400.0,24.27,24.31,24.25,24.25,89400.0
2012-08-30 15:30:00,24.27,24.28,24.17,24.18,309600.0,24.27,24.28,24.17,24.18,309600.0
2012-08-31 09:30:00,24.9,24.96,24.13,24.24,197200.0,24.9,24.96,24.13,24.24,197200.0
2012-08-31 10:00:00,24.21,24.3,24.05,24.21,133000.0,24.21,24.3,24.05,24.21,133000.0
2012-08-31 10:30:00,24.19,24.3,24.14,24.28,64400.0,24.19,24.3,24.14,24.28,64400.0
2012-08-31 11:00:00,24.27,24.34,24.23,24.27,52400.0,24.27,24.34,24.23,24.27,52400.0
2012-08-31 11:30:00,24.27,24.29,24.17,24.19,50200.0,24.27,24.29,24.17,24.19,50200.0
2012-08-31 12:00:00,24.18,24.35,24.17,24.25,72600.0,24.18,24.35,24.17,24.25,72600.0
2012-08-31 12:30:00,24.27,24.36,24.23,24.35,50800.0,24.27,24.36,24.23,24.35,50800.0
2012-08-31 13:00:00,24.35,24.36,24.28,24.29,64800.0,24.35,24.36,24.28,24.29,64800.0
2012-08-31 13:30:00,24.29,24.38,24.25,24.33,47200.0,24.29,24.38,24.25,24.33,47200.0
2012-08-31 14:00:00,24.34,24.46,24.34,24.43,65000.0,24.34,24.46,24.34,24.43,65000.0
2012-08-31 14:30:00,24.43,24.46,24.38,24.43,50400.0,24.43,24.46,24.38,24.43,50400.0
2012-08-31 15:00:00,24.42,24.48,24.36,24.45,118800.0,24.42,24.48,24.36,24.45,118800.0
2012-08-31 15:30:00,24.45,24.58,24.42,24.51,351600.0,24.45,24.58,24.42,24.51,351600.0
2012-09-04 09:30:00,24.45,24.53,24.11,24.15,253800.0,24.45,24.53,24.11,24.15,253800.0
2012-09-04 10:00:00,24.15,24.15,23.93,23.99,270200.0,24.15,24.15,23.93,23.99,270200.0
2012-09-04 10:30:00,23.97,24.07,23.93,23.99,184800.0,23.97,24.07,23.93,23.99,184800.0
2012-09-04 11:00:00,23.98,24.02,23.94,23.96,70800.0,23.98,24.02,23.94,23.96,70800.0
2012-09-04 11:30:00,23.94,24.13,23.94,24.1,66000.0,23.94,24.13,23.94,24.1,66000.0
2012-09-04 12:00:00,24.09,24.09,23.93,24.0,96000.0,24.09,24.09,23.93,24.0,96000.0
2012-09-04 12:30:00,23.99,24.08,23.96,24.05,119400.0,23.99,24.08,23.96,24.05,119400.0
2012-09-04 13:00:00,24.04,24.11,24.03,24.06,66600.0,24.04,24.11,24.03,24.06,66600.0
2012-09-04 13:30:00,24.06,24.06,23.98,24.0,103000.0,24.06,24.06,23.98,24.0,103000.0
2012-09-04 14:00:00,24.0,24.3,24.0,24.26,126800.0,24.0,24.3,24.0,24.26,126800.0
2012-09-04 14:30:00,24.26,24.47,24.26,24.4,124600.0,24.26,24.47,24.26,24.4,124600.0
2012-09-04 15:00:00,24.4,24.44,24.35,24.42,196000.0,24.4,24.44,24.35,24.42,196000.0
2012-09-04 15:30:00,24.42,24.43,24.29,24.36,245800.0,24.42,24.43,24.29,24.36,245800.0
2012-09-05 09:30:00,24.38,24.52,24.08,24.15,170200.0,24.38,24.52,24.08,24.15,170200.0
2012-09-05 10:00:00,24.14,24.21,24.11,24.16,207400.0,24.14,24.21,24.11,24.16,207400.0
2012-09-05 10:30:00,24.17,24.27,24.15,24.15,97600.0,24.17,24.27,24.15,24.15,97600.0
2012-09-05 11:00:00,24.14,24.3,24.11,24.3,91400.0,24.14,24.3,24.11,24.3,91400.0
2012-09-05 11:30:00,24.31,24.38,24.24,24.27,66600.0,24.31,24.38,24.24,24.27,66600.0
2012-09-05 12:00:00,24.27,24.33,24.25,24.33,72400.0,24.27,24.33,24.25,24.33,72400.0
2012-09-05 12:30:00,24.33,24.39,24.32,24.37,42800.0,24.33,24.39,24.32,24.37,42800.0
2012-09-05 13:00:00,24.38,24.38,24.25,24.25,63200.0,24.38,24.38,24.25,24.25,63200.0
2012-09-05 13:30:00,24.25,24.26,24.14,24.21,78600.0,24.25,24.26,24.14,24.21,78600.0
2012-09-05 14:00:00,24.2,24.25,24.16,24.24,78600.0,24.2,24.25,24.16,24.24,78600.0
2012-09-05 14:30:00,24.24,24.25,24.15,24.17,147000.0,24.24,24.25,24.15,24.17,147000.0
2012-09-05 15:00:00,24.17,24.24,24.14,24.21,117800.0,24.17,24.24,24.14,24.21,117800.0
2012-09-05 15:30:00,24.2,24.25,24.17,24.24,246000.0,24.2,24.25,24.17,24.24,246000.0
2012-09-06 09:30:00,24.24,24.55,24.24,24.55,139400.0,24.24,24.55,24.24,24.55,139400.0
2012-09-06 10:00:00,24.56,24.9,24.56,24.87,144200.0,24.56,24.9,24.56,24.87,144200.0
2012-09-06 10:30:00,24.89,25.0,24.87,24.99,218600.0,24.89,25.0,24.87,24.99,218600.0
2012-09-06 11:00:00,24.98,25.09,24.93,25.08,241000.0,24.98,25.09,24.93,25.08,241000.0
2012-09-06 11:30:00,25.09,25.3,25.07,25.22,137000.0,25.09,25.3,25.07,25.22,137000.0
2012-09-06 12:00:00,25.23,25.36,25.22,25.36,125200.0,25.23,25.36,25.22,25.36,125200.0
2012-09-06 12:30:00,25.36,25.5,25.34,25.39,167400.0,25.36,25.5,25.34,25.39,167400.0
2012-09-06 13:00:00,25.39,25.54,25.38,25.52,201800.0,25.39,25.54,25.38,25.52,201800.0
2012-09-06 13:30:00,25.52,25.61,25.45,25.45,130800.0,25.52,25.61,25.45,25.45,130800.0
2012-09-06 14:00:00,25.45,25.46,25.39,25.4,107600.0,25.45,25.46,25.39,25.4,107600.0
2012-09-06 14:30:00,25.4,25.44,25.38,25.39,119000.0,25.4,25.44,25.38,25.39,119000.0
2012-09-06 15:00:00,25.39,25.39,25.27,25.29,197600.0,25.39,25.39,25.27,25.29,197600.0
2012-09-06 15:30:00,25.29,25.43,25.26,25.36,387600.0,25.29,25.43,25.26,25.36,387600.0
2012-09-07 09:30:00,25.3,25.56,25.0,25.5,80400.0,25.3,25.56,25.0,25.5,80400.0
2012-09-07 10:00:00,25.5,25.58,25.43,25.57,141200.0,25.5,25.58,25.43,25.57,141200.0
2012-09-07 10:30:00,25.54,25.75,25.52,25.7,120800.0,25.54,25.75,25.52,25.7,120800.0
2012-09-07 11:00:00,25.71,25.71,25.54,25.56,76600.0,25.71,25.71,25.54,25.56,76600.0
2012-09-07 11:30:00,25.56,25.67,25.54,25.66,128000.0,25.56,25.67,25.54,25.66,128000.0
2012-09-07 12:00:00,25.66,25.75,25.66,25.67,99800.0,25.66,25.75,25.66,25.67,99800.0
2012-09-07 12:30:00,25.68,25.85,25.67,25.82,85200.0,25.68,25.85,25.67,25.82,85200.0
2012-09-07 13:00:00,25.82,25.85,25.7,25.7,95400.0,25.82,25.85,25.7,25.7,95400.0
2012-09-07 13:30:00,25.71,25.71,25.64,25.67,54400.0,25.71,25.71,25.64,25.67,54400.0
2012-09-07 14:00:00,25.67,25.7,25.66,25.68,74400.0,25.67,25.7,25.66,25.68,74400.0
2012-09-07 14:30:00,25.68,25.7,25.64,25.69,73200.0,25.68,25.7,25.64,25.69,73200.0
2012-09-07 15:00:00,25.68,25.69,25.65,25.68,92600.0,25.68,25.69,25.65,25.68,92600.0
2012-09-07 15:30:00,25.68,25.7,25.62,25.62,216400.0,25.68,25.7,25.62,25.62,216400.0
2012-09-10 09:30:00,25.41,25.62,25.41,25.59,59600.0,25.41,25.62,25.41,25.59,59600.0
2012-09-10 10:00:00,25.59,25.59,25.43,25.5,29400.0,25.59,25.59,25.43,25.5,29400.0
2012-09-10 10:30:00,25.49,25.49,25.32,25.42,58200.0,25.49,25.49,25.32,25.42,58200.0
2012-09-10 11:00:00,25.42,25.47,25.39,25.43,111400.0,25.42,25.47,25.39,25.43,111400.0
2012-09-10 11:30:00,25.43,25.52,25.42,25.52,60400.0,25.43,25.52,25.42,25.52,60400.0
2012-09-10 12:00:00,25.51,25.52,25.48,25.5,23000.0,25.51,25.52,25.48,25.5,23000.0
2012-09-10 12:30:00,25.48,25.48,25.39,25.45,39000.0,25.48,25.48,25.39,25.45,39000.0
2012-09-10 13:00:00,25.45,25.51,25.41,25.51,101200.0,25.45,25.51,25.41,25.51,101200.0
2012-09-10 13:30:00,25.53,25.56,25.48,25.5,62600.0,25.53,25.56,25.48,25.5,62600.0
2012-09-10 14:00:00,25.49,25.51,25.44,25.47,17000.0,25.49,25.51,25.44,25.47,17000.0
2012-09-10 14:30:00,25.47,25.47,25.36,25.36,29200.0,25.47,25.47,25.36,25.36,29200.0
2012-09-10 15:00:00,25.38,25.39,25.33,25.36,37800.0,25.38,25.39,25.33,25.36,37800.0
2012-09-10 15:30:00,25.36,25.38,25.3,25.34,94000.0,25.36,25.38,25.3,25.34,94000.0
2012-09-11 09:30:00,25.27,25.56,25.15,25.48,64200.0,25.27,25.56,25.15,25.48,64200.0
2012-09-11 10:00:00,25.48,25.5,25.42,25.42,37000.0,25.48,25.5,25.42,25.42,37000.0
2012-09-11 10:30:00,25.43,25.43,25.36,25.43,69600.0,25.43,25.43,25.36,25.43,69600.0
2012-09-11 11:00:00,25.42,25.44,25.39,25.43,26800.0,25.42,25.44,25.39,25.43,26800.0
2012-09-11 11:30:00,25.45,25.45,25.38,25.39,16800.0,25.45,25.45,25.38,25.39,16800.0
2012-09-11 12:00:00,25.4,25.4,25.27,25.32,10200.0,25.4,25.4,25.27,25.32,10200.0
2012-09-11 12:30:00,25.33,25.33,25.29,25.31,40800.0,25.33,25.33,25.29,25.31,40800.0
2012-09-11 13:00:00,25.31,25.32,25.28,25.32,58800.0,25.31,25.32,25.28,25.32,58800.0
2012-09-11 13:30:00,25.32,25.41,25.31,25.39,21800.0,25.32,25.41,25.31,25.39,21800.0
2012-09-11 14:00:00,25.38,25.4,25.36,25.37,30200.0,25.38,25.4,25.36,25.37,30200.0
2012-09-11 14:30:00,25.37,25.37,25.28,25.3,32400.0,25.37,25.37,25.28,25.3,32400.0
2012-09-11 15:00:00,25.3,25.32,25.24,25.24,60400.0,25.3,25.32,25.24,25.24,60400.0
2012-09-11 15:30:00,25.25,25.34,25.24,25.29,196400.0,25.25,25.34,25.24,25.29,196400.0
2012-09-12 09:30:00,25.36,25.6,25.28,25.56,71000.0,25.36,25.6,25.28,25.56,71000.0
2012-09-12 10:00:00,25.57,25.68,25.49,25.55,98000.0,25.57,25.68,25.49,25.55,98000.0
2012-09-12 10:30:00,25.55,25.61,25.47,25.57,79800.0,25.55,25.61,25.47,25.57,79800.0
2012-09-12 11:00:00,25.59,25.63,25.57,25.61,34000.0,25.59,25.63,25.57,25.61,34000.0
2012-09-12 11:30:00,25.61,25.69,25.61,25.65,34200.0,25.61,25.69,25.61,25.65,34200.0
2012-09-12 12:00:00,25.65,25.66,25.59,25.65,36400.0,25.65,25.66,25.59,25.65,36400.0
2012-09-12 12:30:00,25.63,25.7,25.63,25.7,39400.0,25.63,25.7,25.63,25.7,39400.0
2012-09-12 13:00:00,25.7,25.75,25.65,25.7,34000.0,25.7,25.75,25.65,25.7,34000.0
2012-09-12 13:30:00,25.68,25.75,25.68,25.69,31400.0,25.68,25.75,25.68,25.69,31400.0
2012-09-12 14:00:00,25.7,25.75,25.66,25.7,38000.0,25.7,25.75,25.66,25.7,38000.0
2012-09-12 14:30:00,25.7,25.72,25.62,25.64,38800.0,25.7,25.72,25.62,25.64,38800.0
2012-09-12 15:00:00,25.64,25.67,25.56,25.66,55800.0,25.64,25.67,25.56,25.66,55800.0
2012-09-12 15:30:00,25.68,25.78,25.68,25.74,147000.0,25.68,25.78,25.68,25.74,147000.0
2012-09-13 09:30:00,25.71,25.9,25.71,25.9,75800.0,25.71,25.9,25.71,25.9,75800.0
2012-09-13 10:00:00,25.89,25.92,25.7,25.7,55400.0,25.89,25.92,25.7,25.7,55400.0
2012-09-13 10:30:00,25.73,25.78,25.69,25.78,36200.0,25.73,25.78,25.69,25.78,36200.0
2012-09-13 11:00:00,25.8,25.92,25.78,25.87,34000.0,25.8,25.92,25.78,25.87,34000.0
2012-09-13 11:30:00,25.88,25.88,25.77,25.77,32600.0,25.88,25.88,25.77,25.77,32600.0
2012-09-13 12:00:00,25.78,25.85,25.75,25.75,44400.0,25.78,25.85,25.75,25.75,44400.0
2012-09-13 12:30:00,25.75,26.08,25.74,26.06,151600.0,25.75,26.08,25.74,26.06,151600.0
2012-09-13 13:00:00,26.07,26.35,26.07,26.32,183000.0,26.07,26.35,26.07,26.32,183000.0
2012-09-13 13:30:00,26.3,26.31,26.16,26.17,67600.0,26.3,26.31,26.16,26.17,67600.0
2012-09-13 14:00:00,26.15,26.24,26.15,26.21,112400.0,26.15,26.24,26.15,26.21,112400.0
2012-09-13 14:30:00,26.2,26.21,26.1,26.11,64000.0,26.2,26.21,26.1,26.11,64000.0
2012-09-13 15:00:00,26.11,26.13,25.98,26.0,81800.0,26.11,26.13,25.98,26.0,81800.0
2012-09-13 15:30:00,26.02,26.07,25.95,26.01,112800.0,26.02,26.07,25.95,26.01,112800.0
2012-09-14 09:30:00,26.08,26.61,26.04,26.47,134800.0,26.08,26.61,26.04,26.47,134800.0
2012-09-14 10:00:00,26.47,26.65,26.39,26.62,114400.0,26.47,26.65,26.39,26.62,114400.0
2012-09-14 10:30:00,26.63,26.67,26.56,26.58,75200.0,26.63,26.67,26.56,26.58,75200.0
2012-09-14 11:00:00,26.6,26.73,26.56,26.72,74400.0,26.6,26.73,26.56,26.72,74400.0
2012-09-14 11:30:00,26.73,26.85,26.7,26.75,107800.0,26.73,26.85,26.7,26.75,107800.0
2012-09-14 12:00:00,26.74,26.89,26.73,26.88,83800.0,26.74,26.89,26.73,26.88,83800.0
2012-09-14 12:30:00,26.88,27.0,26.86,26.93,114800.0,26.88,27.0,26.86,26.93,114800.0
2012-09-14 13:00:00,26.95,27.0,26.93,26.98,116400.0,26.95,27.0,26.93,26.98,116400.0
2012-09-14 13:30:00,26.98,27.0,26.92,27.0,64400.0,26.98,27.0,26.92,27.0,64400.0
2012-09-14 14:00:00,26.99,26.99,26.84,26.95,110800.0,26.99,26.99,26.84,26.95,110800.0
2012-09-14 14:30:00,26.94,26.94,26.86,26.9,71400.0,26.94,26.94,26.86,26.9,71400.0
2012-09-14 15:00:00,26.89,26.9,26.68,26.71,214800.0,26.89,26.9,26.68,26.71,214800.0
2012-09-14 15:30:00,26.71,26.73,26.63,26.71,113400.0,26.71,26.73,26.63,26.71,113400.0
2012-09-17 09:30:00,26.55,26.55,26.0,26.11,136400.0,26.55,26.55,26.0,26.11,136400.0
2012-09-17 10:00:00,26.11,26.17,26.05,26.13,122000.0,26.11,26.17,26.05,26.13,122000.0
2012-09-17 10:30:00,26.12,26.14,25.93,25.93,80000.0,26.12,26.14,25.93,25.93,80000.0
2012-09-17 11:00:00,25.93,25.95,25.89,25.9,81200.0,25.93,25.95,25.89,25.9,81200.0
2012-09-17 11:30:00,25.9,25.91,25.78,25.81,286600.0,25.9,25.91,25.78,25.81,286600.0
2012-09-17 12:00:00,25.81,25.92,25.8,25.91,78200.0,25.81,25.92,25.8,25.91,78200.0
2012-09-17 12:30:00,25.92,25.99,25.91,25.96,47400.0,25.92,25.99,25.91,25.96,47400.0
2012-09-17 13:00:00,25.96,25.96,25.9,25.93,49200.0,25.96,25.96,25.9,25.93,49200.0
2012-09-17 13:30:00,25.93,25.97,25.91,25.92,72000.0,25.93,25.97,25.91,25.92,72000.0
2012-09-17 14:00:00,25.92,25.93,25.77,25.78,190000.0,25.92,25.93,25.77,25.78,190000.0
2012-09-17 14:30:00,25.78,25.8,25.72,25.79,175600.0,25.78,25.8,25.72,25.79,175600.0
2012-09-17 15:00:00,25.8,25.89,25.8,25.84,168400.0,25.8,25.89,25.8,25.84,168400.0
2012-09-17 15:30:00,25.83,25.93,25.78,25.83,379000.0,25.83,25.93,25.78,25.83,379000.0
2012-09-18 09:30:00,25.83,25.89,25.47,25.87,59000.0,25.83,25.89,25.47,25.87,59000.0
2012-09-18 10:00:00,25.87,25.92,25.68,25.76,36800.0,25.87,25.92,25.68,25.76,36800.0
2012-09-18 10:30:00,25.74,25.77,25.56,25.64,50600.0,25.74,25.77,25.56,25.64,50600.0
2012-09-18 11:00:00,25.65,25.68,25.57,25.58,59400.0,25.65,25.68,25.57,25.58,59400.0
2012-09-18 11:30:00,25.58,25.61,25.52,25.53,52600.0,25.58,25.61,25.52,25.53,52600.0
2012-09-18 12:00:00,25.53,25.56,25.42,25.42,85200.0,25.53,25.56,25.42,25.42,85200.0
2012-09-18 12:30:00,25.43,25.46,25.39,25.42,74200.0,25.43,25.46,25.39,25.42,74200.0
2012-09-18 13:00:00,25.43,25.45,25.36,25.42,140200.0,25.43,25.45,25.36,25.42,140200.0
2012-09-18 13:30:00,25.42,25.43,25.2,25.25,2733200.0,25.42,25.43,25.2,25.25,2733200.0
2012-09-18 14:00:00,25.25,25.3,25.21,25.25,165000.0,25.25,25.3,25.21,25.25,165000.0
2012-09-18 14:30:00,25.25,25.28,25.2,25.21,144800.0,25.25,25.28,25.2,25.21,144800.0
2012-09-18 15:00:00,25.21,25.3,25.21,25.25,257200.0,25.21,25.3,25.21,25.25,257200.0
2012-09-18 15:30:00,25.25,25.25,25.17,25.21,495400.0,25.25,25.25,25.17,25.21,495400.0
2012-09-19 09:30:00,25.33,25.33,25.12,25.22,68800.0,25.33,25.33,25.12,25.22,68800.0
2012-09-19 10:00:00,25.23,25.31,25.17,25.19,126000.0,25.23,25.31,25.17,25.19,126000.0
2012-09-19 10:30:00,25.19,25.27,25.17,25.21,52000.0,25.19,25.27,25.17,25.21,52000.0
2012-09-19 11:00:00,25.21,25.25,25.2,25.22,58600.0,25.21,25.25,25.2,25.22,58600.0
2012-09-19 11:30:00,25.24,25.24,25.18,25.18,60600.0,25.24,25.24,25.18,25.18,60600.0
2012-09-19 12:00:00,25.18,25.22,25.18,25.19,71800.0,25.18,25.22,25.18,25.19,71800.0
2012-09-19 12:30:00,25.2,25.21,25.18,25.2,177200.0,25.2,25.21,25.18,25.2,177200.0
2012-09-19 13:00:00,25.2,25.21,25.18,25.2,48000.0,25.2,25.21,25.18,25.2,48000.0
2012-09-19 13:30:00,25.19,25.2,25.13,25.16,49600.0,25.19,25.2,25.13,25.16,49600.0
2012-09-19 14:00:00,25.16,25.2,25.16,25.18,52400.0,25.16,25.2,25.16,25.18,52400.0
2012-09-19 14:30:00,25.18,25.2,25.18,25.19,84400.0,25.18,25.2,25.18,25.19,84400.0
2012-09-19 15:00:00,25.2,25.25,25.18,25.21,181800.0,25.2,25.25,25.18,25.21,181800.0
2012-09-19 15:30:00,25.2,25.24,25.17,25.18,239600.0,25.2,25.24,25.17,25.18,239600.0
2012-09-20 09:30:00,25.03,25.11,24.77,24.84,71800.0,25.03,25.11,24.77,24.84,71800.0
2012-09-20 10:00:00,24.85,24.96,24.81,24.86,68200.0,24.85,24.96,24.81,24.86,68200.0
2012-09-20 10:30:00,24.86,24.92,24.82,24.88,91000.0,24.86,24.92,24.82,24.88,91000.0
2012-09-20 11:00:00,24.88,24.88,24.74,24.75,55200.0,24.88,24.88,24.74,24.75,55200.0
2012-09-20 11:30:00,24.75,24.77,24.73,24.74,57400.0,24.75,24.77,24.73,24.74,57400.0
2012-09-20 12:00:00,24.75,24.75,24.63,24.66,33800.0,24.75,24.75,24.63,24.66,33800.0
2012-09-20 12:30:00,24.67,24.71,24.6,24.64,51600.0,24.67,24.71,24.6,24.64,51600.0
2012-09-20 13:00:00,24.63,24.68,24.59,24.68,54800.0,24.63,24.68,24.59,24.68,54800.0
2012-09-20 13:30:00,24.69,24.75,24.67,24.71,59000.0,24.69,24.75,24.67,24.71,59000.0
2012-09-20 14:00:00,24.71,24.72,24.62,24.7,107200.0,24.71,24.72,24.62,24.7,107200.0
2012-09-20 14:30:00,24.69,24.73,24.66,24.72,115800.0,24.69,24.73,24.66,24.72,115800.0
2012-09-20 15:00:00,24.72,24.75,24.67,24.68,152000.0,24.72,24.75,24.67,24.68,152000.0
2012-09-20 15:30:00,24.69,24.72,24.66,24.71,270000.0,24.69,24.72,24.66,24.71,270000.0
2012-09-21 09:30:00,24.98,25.05,24.86,24.89,550200.0,24.98,25.05,24.86,24.89,550200.0
2012-09-21 10:00:00,24.9,24.95,24.82,24.93,98200.0,24.9,24.95,24.82,24.93,98200.0
2012-09-21 10:30:00,24.93,24.93,24.75,24.77,35600.0,24.93,24.93,24.75,24.77,35600.0
2012-09-21 11:00:00,24.78,24.8,24.71,24.71,60800.0,24.78,24.8,24.71,24.71,60800.0
2012-09-21 11:30:00,24.73,24.74,24.7,24.72,40200.0,24.73,24.74,24.7,24.72,40200.0
2012-09-21 12:00:00,24.73,24.75,24.66,24.67,37000.0,24.73,24.75,24.66,24.67,37000.0
2012-09-21 12:30:00,24.68,24.71,24.64,24.65,35400.0,24.68,24.71,24.64,24.65,35400.0
2012-09-21 13:00:00,24.66,24.68,24.61,24.64,29600.0,24.66,24.68,24.61,24.64,29600.0
2012-09-21 13:30:00,24.64,24.67,24.61,24.66,63000.0,24.64,24.67,24.61,24.66,63000.0
2012-09-21 14:00:00,24.66,24.68,24.61,24.68,72000.0,24.66,24.68,24.61,24.68,72000.0
2012-09-21 14:30:00,24.68,24.78,24.67,24.73,61200.0,24.68,24.78,24.67,24.73,61200.0
2012-09-21 15:00:00,24.72,24.76,24.7,24.73,82200.0,24.72,24.76,24.7,24.73,82200.0
2012-09-21 15:30:00,24.72,24.74,24.58,24.65,260000.0,24.72,24.74,24.58,24.65,260000.0
2012-09-24 09:30:00,24.62,24.65,24.34,24.4,66200.0,24.62,24.65,24.34,24.4,66200.0
2012-09-24 10:00:00,24.41,24.45,24.23,24.28,53800.0,24.41,24.45,24.23,24.28,53800.0
2012-09-24 10:30:00,24.3,24.42,24.25,24.38,92000.0,24.3,24.42,24.25,24.38,92000.0
2012-09-24 11:00:00,24.38,24.4,24.31,24.39,50800.0,24.38,24.4,24.31,24.39,50800.0
2012-09-24 11:30:00,24.38,24.4,24.32,24.38,93200.0,24.38,24.4,24.32,24.38,93200.0
2012-09-24 12:00:00,24.38,24.38,24.34,24.36,50400.0,24.38,24.38,24.34,24.36,50400.0
2012-09-24 12:30:00,24.36,24.4,24.36,24.37,80400.0,24.36,24.4,24.36,24.37,80400.0
2012-09-24 13:00:00,24.38,24.39,24.35,24.35,56400.0,24.38,24.39,24.35,24.35,56400.0
2012-09-24 13:30:00,24.36,24.39,24.34,24.36,62400.0,24.36,24.39,24.34,24.36,62400.0
2012-09-24 14:00:00,24.36,24.45,24.34,24.45,120800.0,24.36,24.45,24.34,24.45,120800.0
2012-09-24 14:30:00,24.47,24.56,24.43,24.52,177400.0,24.47,24.56,24.43,24.52,177400.0
2012-09-24 15:00:00,24.5,24.54,24.47,24.5,84400.0,24.5,24.54,24.47,24.5,84400.0
2012-09-24 15:30:00,24.5,24.55,24.46,24.5,167800.0,24.5,24.55,24.46,24.5,167800.0
2012-09-25 09:30:00,24.56,24.6,24.25,24.35,53000.0,24.56,24.6,24.25,24.35,53000.0
2012-09-25 10:00:00,24.35,24.6,24.33,24.56,62800.0,24.35,24.6,24.33,24.56,62800.0
2012-09-25 10:30:00,24.58,24.59,24.48,24.49,42600.0,24.58,24.59,24.48,24.49,42600.0
2012-09-25 11:00:00,24.49,24.5,24.34,24.38,175600.0,24.49,24.5,24.34,24.38,175600.0
2012-09-25 11:30:00,24.36,24.39,24.33,24.37,48400.0,24.36,24.39,24.33,24.37,48400.0
2012-09-25 12:00:00,24.38,24.38,24.28,24.31,25000.0,24.38,24.38,24.28,24.31,25000.0
2012-09-25 12:30:00,24.31,24.31,24.13,24.21,59000.0,24.31,24.31,24.13,24.21,59000.0
2012-09-25 13:00:00,24.2,24.23,24.13,24.19,77000.0,24.2,24.23,24.13,24.19,77000.0
2012-09-25 13:30:00,24.2,24.22,24.13,24.15,42000.0,24.2,24.22,24.13,24.15,42000.0
2012-09-25 14:00:00,24.16,24.16,24.02,24.03,56800.0,24.16,24.16,24.02,24.03,56800.0
2012-09-25 14:30:00,24.03,24.06,23.95,23.96,94000.0,24.03,24.06,23.95,23.96,94000.0
2012-09-25 15:00:00,23.96,24.0,23.79,23.86,427000.0,23.96,24.0,23.79,23.86,427000.0
2012-09-25 15:30:00,23.86,23.88,23.65,23.74,235200.0,23.86,23.88,23.65,23.74,235200.0
2012-09-26 09:30:00,23.87,23.9,23.63,23.87,143000.0,23.87,23.9,23.63,23.87,143000.0
2012-09-26 10:00:00,23.86,23.92,23.6,23.63,323200.0,23.86,23.92,23.6,23.63,323200.0
2012-09-26 10:30:00,23.65,23.79,23.51,23.76,153000.0,23.65,23.79,23.51,23.76,153000.0
2012-09-26 11:00:00,23.76,23.97,23.74,23.93,100400.0,23.76,23.97,23.74,23.93,100400.0
2012-09-26 11:30:00,23.93,23.93,23.83,23.85,68200.0,23.93,23.93,23.83,23.85,68200.0
2012-09-26 12:00:00,23.84,23.87,23.84,23.84,36600.0,23.84,23.87,23.84,23.84,36600.0
2012-09-26 12:30:00,23.84,23.85,23.8,23.82,41600.0,23.84,23.85,23.8,23.82,41600.0
2012-09-26 13:00:00,23.81,23.91,23.8,23.9,32200.0,23.81,23.91,23.8,23.9,32200.0
2012-09-26 13:30:00,23.89,23.98,23.83,23.86,102200.0,23.89,23.98,23.83,23.86,102200.0
2012-09-26 14:00:00,23.85,23.9,23.83,23.86,68800.0,23.85,23.9,23.83,23.86,68800.0
2012-09-26 14:30:00,23.86,23.87,23.8,23.84,44800.0,23.86,23.87,23.8,23.84,44800.0
2012-09-26 15:00:00,23.85,23.85,23.7,23.7,89000.0,23.85,23.85,23.7,23.7,89000.0
2012-09-26 15:30:00,23.7,23.73,23.64,23.69,179600.0,23.7,23.73,23.64,23.69,179600.0
2012-09-27 09:30:00,23.73,23.89,23.58,23.84,65200.0,23.73,23.89,23.58,23.84,65200.0
2012-09-27 10:00:00,23.85,23.92,23.81,23.84,58000.0,23.85,23.92,23.81,23.84,58000.0
2012-09-27 10:30:00,23.84,23.89,23.83,23.89,77200.0,23.84,23.89,23.83,23.89,77200.0
2012-09-27 11:00:00,23.9,23.95,23.83,23.88,23600.0,23.9,23.95,23.83,23.88,23600.0
2012-09-27 11:30:00,23.87,24.02,23.87,24.02,16000.0,23.87,24.02,23.87,24.02,16000.0
2012-09-27 12:00:00,24.02,24.1,23.98,24.1,31800.0,24.02,24.1,23.98,24.1,31800.0
2012-09-27 12:30:00,24.09,24.11,24.04,24.05,20400.0,24.09,24.11,24.04,24.05,20400.0
2012-09-27 13:00:00,24.05,24.06,24.04,24.04,18000.0,24.05,24.06,24.04,24.04,18000.0
2012-09-27 13:30:00,24.05,24.1,24.03,24.07,17200.0,24.05,24.1,24.03,24.07,17200.0
2012-09-27 14:00:00,24.07,24.08,24.04,24.07,19800.0,24.07,24.08,24.04,24.07,19800.0
2012-09-27 14:30:00,24.07,24.11,24.07,24.11,56200.0,24.07,24.11,24.07,24.11,56200.0
2012-09-27 15:00:00,24.1,24.11,24.06,24.06,78200.0,24.1,24.11,24.06,24.06,78200.0
2012-09-27 15:30:00,24.06,24.1,24.01,24.08,100600.0,24.06,24.1,24.01,24.08,100600.0
2012-09-28 09:30:00,23.96,23.99,23.79,23.82,54200.0,23.96,23.99,23.79,23.82,54200.0
2012-09-28 10:00:00,23.83,23.92,23.72,23.72,30800.0,23.83,23.92,23.72,23.72,30800.0
2012-09-28 10:30:00,23.74,23.78,23.68,23.78,33000.0,23.74,23.78,23.68,23.78,33000.0
2012-09-28 11:00:00,23.78,23.8,23.72,23.72,43800.0,23.78,23.8,23.72,23.72,43800.0
2012-09-28 11:30:00,23.73,23.81,23.71,23.78,38400.0,23.73,23.81,23.71,23.78,38400.0
2012-09-28 12:00:00,23.78,23.96,23.77,23.88,61000.0,23.78,23.96,23.77,23.88,61000.0
2012-09-28 12:30:00,23.89,23.92,23.78,23.79,47000.0,23.89,23.92,23.78,23.79,47000.0
2012-09-28 13:00:00,23.81,23.86,23.76,23.82,41400.0,23.81,23.86,23.76,23.82,41400.0
2012-09-28 13:30:00,23.83,23.9,23.83,23.88,24200.0,23.83,23.9,23.83,23.88,24200.0
2012-09-28 14:00:00,23.9,23.93,23.88,23.89,21400.0,23.9,23.93,23.88,23.89,21400.0
2012-09-28 14:30:00,23.89,23.93,23.86,23.91,18400.0,23.89,23.93,23.86,23.91,18400.0
2012-09-28 15:00:00,23.91,23.95,23.86,23.88,27600.0,23.91,23.95,23.86,23.88,27600.0
2012-09-28 15:30:00,23.88,23.89,23.8,23.82,222600.0,23.88,23.89,23.8,23.82,222600.0
2012-10-01 09:30:00,23.93,24.03,23.47,23.75,101200.0,23.93,24.03,23.47,23.75,101200.0
2012-10-01 10:00:00,23.77,24.03,23.76,23.79,155800.0,23.77,24.03,23.76,23.79,155800.0
2012-10-01 10:30:00,23.81,23.83,23.72,23.75,76200.0,23.81,23.83,23.72,23.75,76200.0
2012-10-01 11:00:00,23.75,23.83,23.75,23.78,71200.0,23.75,23.83,23.75,23.78,71200.0
2012-10-01 11:30:00,23.78,23.78,23.61,23.65,101800.0,23.78,23.78,23.61,23.65,101800.0
2012-10-01 12:00:00,23.66,23.67,23.6,23.61,67600.0,23.66,23.67,23.6,23.61,67600.0
2012-10-01 12:30:00,23.61,23.65,23.5,23.53,92800.0,23.61,23.65,23.5,23.53,92800.0
2012-10-01 13:00:00,23.52,23.55,23.39,23.43,123000.0,23.52,23.55,23.39,23.43,123000.0
2012-10-01 13:30:00,23.41,23.48,23.31,23.46,250200.0,23.41,23.48,23.31,23.46,250200.0
2012-10-01 14:00:00,23.46,23.61,23.46,23.57,62400.0,23.46,23.61,23.46,23.57,62400.0
2012-10-01 14:30:00,23.58,23.6,23.53,23.57,295400.0,23.58,23.6,23.53,23.57,295400.0
2012-10-01 15:00:00,23.59,23.68,23.51,23.67,211200.0,23.59,23.68,23.51,23.67,211200.0
2012-10-01 15:30:00,23.66,23.78,23.6,23.66,275000.0,23.66,23.78,23.6,23.66,275000.0
2012-10-02 09:30:00,23.85,23.85,23.7,23.77,25600.0,23.85,23.85,23.7,23.77,25600.0
2012-10-02 10:00:00,23.75,23.85,23.6,23.83,38200.0,23.75,23.85,23.6,23.83,38200.0
2012-10-02 10:30:00,23.84,23.93,23.82,23.86,56000.0,23.84,23.93,23.82,23.86,56000.0
2012-10-02 11:00:00,23.86,23.9,23.82,23.89,40400.0,23.86,23.9,23.82,23.89,40400.0
2012-10-02 11:30:00,23.89,23.98,23.8,23.86,44000.0,23.89,23.98,23.8,23.86,44000.0
2012-10-02 12:00:00,23.86,23.95,23.85,23.89,36600.0,23.86,23.95,23.85,23.89,36600.0
2012-10-02 12:30:00,23.88,23.9,23.84,23.86,21800.0,23.88,23.9,23.84,23.86,21800.0
2012-10-02 13:00:00,23.86,23.9,23.86,23.9,29000.0,23.86,23.9,23.86,23.9,29000.0
2012-10-02 13:30:00,23.89,23.9,23.81,23.84,37400.0,23.89,23.9,23.81,23.84,37400.0
2012-10-02 14:00:00,23.84,23.86,23.75,23.79,66400.0,23.84,23.86,23.75,23.79,66400.0
2012-10-02 14:30:00,23.78,23.78,23.7,23.75,53200.0,23.78,23.78,23.7,23.75,53200.0
2012-10-02 15:00:00,23.75,23.88,23.74,23.88,97200.0,23.75,23.88,23.74,23.88,97200.0
2012-10-02 15:30:00,23.89,23.97,23.84,23.93,125200.0,23.89,23.97,23.84,23.93,125200.0
2012-10-03 09:30:00,23.97,24.0,23.84,23.9,86400.0,23.97,24.0,23.84,23.9,86400.0
2012-10-03 10:00:00,23.92,24.0,23.82,23.97,71400.0,23.92,24.0,23.82,23.97,71400.0
2012-10-03 10:30:00,23.96,24.0,23.93,23.97,82800.0,23.96,24.0,23.93,23.97,82800.0
2012-10-03 11:00:00,23.95,24.11,23.95,24.08,115800.0,23.95,24.11,23.95,24.08,115800.0
2012-10-03 11:30:00,24.07,24.2,24.06,24.17,97600.0,24.07,24.2,24.06,24.17,97600.0
2012-10-03 12:00:00,24.17,24.17,24.07,24.1,21000.0,24.17,24.17,24.07,24.1,21000.0
2012-10-03 12:30:00,24.13,24.23,24.1,24.13,52600.0,24.13,24.23,24.1,24.13,52600.0
2012-10-03 13:00:00,24.11,24.21,24.11,24.21,45600.0,24.11,24.21,24.11,24.21,45600.0
2012-10-03 13:30:00,24.22,24.22,24.1,24.13,47400.0,24.22,24.22,24.1,24.13,47400.0
2012-10-03 14:00:00,24.13,24.14,24.08,24.08,55400.0,24.13,24.14,24.08,24.08,55400.0
2012-10-03 14:30:00,24.08,24.12,24.02,24.05,27400.0,24.08,24.12,24.02,24.05,27400.0
2012-10-03 15:00:00,24.05,24.09,23.98,24.05,59600.0,24.05,24.09,23.98,24.05,59600.0
2012-10-03 15:30:00,24.05,24.07,24.02,24.06,105200.0,24.05,24.07,24.02,24.06,105200.0
2012-10-04 09:30:00,24.1,24.1,23.97,24.05,18400.0,24.1,24.1,23.97,24.05,18400.0
2012-10-04 10:00:00,24.05,24.21,24.03,24.14,23200.0,24.05,24.21,24.03,24.14,23200.0
2012-10-04 10:30:00,24.13,24.17,24.1,24.11,21800.0,24.13,24.17,24.1,24.11,21800.0
2012-10-04 11:00:00,24.12,24.12,23.97,23.99,130000.0,24.12,24.12,23.97,23.99,130000.0
2012-10-04 11:30:00,23.98,24.07,23.98,24.07,14000.0,23.98,24.07,23.98,24.07,14000.0
2012-10-04 12:00:00,24.06,24.14,24.04,24.11,24600.0,24.06,24.14,24.04,24.11,24600.0
2012-10-04 12:30:00,24.11,24.15,24.11,24.13,32400.0,24.11,24.15,24.11,24.13,32400.0
2012-10-04 13:00:00,24.12,24.2,24.12,24.18,27400.0,24.12,24.2,24.12,24.18,27400.0
2012-10-04 13:30:00,24.19,24.2,24.15,24.18,28600.0,24.19,24.2,24.15,24.18,28600.0
2012-10-04 14:00:00,24.18,24.18,24.11,24.12,38000.0,24.18,24.18,24.11,24.12,38000.0
2012-10-04 14:30:00,24.13,24.18,24.11,24.18,46600.0,24.13,24.18,24.11,24.18,46600.0
2012-10-04 15:00:00,24.18,24.25,24.16,24.24,92800.0,24.18,24.25,24.16,24.24,92800.0
2012-10-04 15:30:00,24.25,24.33,24.22,24.32,216000.0,24.25,24.33,24.22,24.32,216000.0
2012-10-05 09:30:00,24.41,24.66,24.36,24.53,35400.0,24.41,24.66,24.36,24.53,35400.0
2012-10-05 10:00:00,24.53,24.64,24.49,24.62,55000.0,24.53,24.64,24.49,24.62,55000.0
2012-10-05 10:30:00,24.62,24.64,24.53,24.56,38200.0,24.62,24.64,24.53,24.56,38200.0
2012-10-05 11:00:00,24.55,24.56,24.53,24.55,22200.0,24.55,24.56,24.53,24.55,22200.0
2012-10-05 11:30:00,24.54,24.57,24.51,24.54,28400.0,24.54,24.57,24.51,24.54,28400.0
2012-10-05 12:00:00,24.54,24.57,24.52,24.54,27200.0,24.54,24.57,24.52,24.54,27200.0
2012-10-05 12:30:00,24.55,24.56,24.53,24.54,41200.0,24.55,24.56,24.53,24.54,41200.0
2012-10-05 13:00:00,24.54,24.56,24.45,24.45,27200.0,24.54,24.56,24.45,24.45,27200.0
2012-10-05 13:30:00,24.46,24.5,24.42,24.45,22600.0,24.46,24.5,24.42,24.45,22600.0
2012-10-05 14:00:00,24.43,24.46,24.4,24.44,19000.0,24.43,24.46,24.4,24.44,19000.0
2012-10-05 14:30:00,24.43,24.43,24.25,24.25,41200.0,24.43,24.43,24.25,24.25,41200.0
2012-10-05 15:00:00,24.25,24.33,24.23,24.32,55400.0,24.25,24.33,24.23,24.32,55400.0
2012-10-05 15:30:00,24.31,24.33,24.25,24.33,154600.0,24.31,24.33,24.25,24.33,154600.0
2012-10-08 09:30:00,24.21,24.28,24.05,24.28,24200.0,24.21,24.28,24.05,24.28,24200.0
2012-10-08 10:00:00,24.27,24.36,24.14,24.17,28400.0,24.27,24.36,24.14,24.17,28400.0
2012-10-08 10:30:00,24.17,24.32,24.14,24.27,56000.0,24.17,24.32,24.14,24.27,56000.0
2012-10-08 11:00:00,24.28,24.32,24.19,24.25,16600.0,24.28,24.32,24.19,24.25,16600.0
2012-10-08 11:30:00,24.25,24.26,24.18,24.26,70200.0,24.25,24.26,24.18,24.26,70200.0
2012-10-08 12:00:00,24.27,24.29,24.22,24.26,36000.0,24.27,24.29,24.22,24.26,36000.0
2012-10-08 12:30:00,24.27,24.39,24.27,24.38,49000.0,24.27,24.39,24.27,24.38,49000.0
2012-10-08 13:00:00,24.37,24.37,24.29,24.33,40800.0,24.37,24.37,24.29,24.33,40800.0
2012-10-08 13:30:00,24.33,24.38,24.29,24.29,27000.0,24.33,24.38,24.29,24.29,27000.0
2012-10-08 14:00:00,24.29,24.29,24.24,24.27,33600.0,24.29,24.29,24.24,24.27,33600.0
2012-10-08 14:30:00,24.28,24.28,24.24,24.27,28400.0,24.28,24.28,24.24,24.27,28400.0
2012-10-08 15:00:00,24.26,24.31,24.25,24.25,61600.0,24.26,24.31,24.25,24.25,61600.0
2012-10-08 15:30:00,24.25,24.29,24.24,24.27,145400.0,24.25,24.29,24.24,24.27,145400.0
2012-10-09 09:30:00,24.21,24.38,24.08,24.25,38400.0,24.21,24.38,24.08,24.25,38400.0
2012-10-09 10:00:00,24.25,24.33,24.21,24.22,45600.0,24.25,24.33,24.21,24.22,45600.0
2012-10-09 10:30:00,24.23,24.25,24.02,24.05,155200.0,24.23,24.25,24.02,24.05,155200.0
2012-10-09 11:00:00,24.05,24.11,24.0,24.03,75000.0,24.05,24.11,24.0,24.03,75000.0
2012-10-09 11:30:00,24.03,24.05,23.95,23.98,75200.0,24.03,24.05,23.95,23.98,75200.0
2012-10-09 12:00:00,23.99,24.07,23.98,24.04,112200.0,23.99,24.07,23.98,24.04,112200.0
2012-10-09 12:30:00,24.04,24.05,23.99,24.0,69800.0,24.04,24.05,23.99,24.0,69800.0
2012-10-09 13:00:00,24.0,24.02,23.98,24.0,47000.0,24.0,24.02,23.98,24.0,47000.0
2012-10-09 13:30:00,24.0,24.04,23.99,23.99,73400.0,24.0,24.04,23.99,23.99,73400.0
2012-10-09 14:00:00,23.99,24.02,23.98,24.0,37600.0,23.99,24.02,23.98,24.0,37600.0
2012-10-09 14:30:00,23.99,24.02,23.94,24.0,62000.0,23.99,24.02,23.94,24.0,62000.0
2012-10-09 15:00:00,24.0,24.03,23.91,23.92,95400.0,24.0,24.03,23.91,23.92,95400.0
2012-10-09 15:30:00,23.92,23.92,23.79,23.83,218400.0,23.92,23.92,23.79,23.83,218400.0
2012-10-10 09:30:00,23.68,23.78,23.47,23.52,78600.0,23.68,23.78,23.47,23.52,78600.0
2012-10-10 10:00:00,23.53,23.73,23.52,23.55,61800.0,23.53,23.73,23.52,23.55,61800.0
2012-10-10 10:30:00,23.57,23.58,23.39,23.45,97600.0,23.57,23.58,23.39,23.45,97600.0
2012-10-10 11:00:00,23.43,23.52,23.43,23.5,99200.0,23.43,23.52,23.43,23.5,99200.0
2012-10-10 11:30:00,23.5,23.5,23.43,23.49,88800.0,23.5,23.5,23.43,23.49,88800.0
2012-10-10 12:00:00,23.49,23.55,23.46,23.5,119600.0,23.49,23.55,23.46,23.5,119600.0
2012-10-10 12:30:00,23.5,23.5,23.41,23.43,100800.0,23.5,23.5,23.41,23.43,100800.0
2012-10-10 13:00:00,23.43,23.43,23.31,23.35,134200.0,23.43,23.43,23.31,23.35,134200.0
2012-10-10 13:30:00,23.35,23.41,23.34,23.39,112000.0,23.35,23.41,23.34,23.39,112000.0
2012-10-10 14:00:00,23.39,23.5,23.39,23.45,132400.0,23.39,23.5,23.39,23.45,132400.0
2012-10-10 14:30:00,23.45,23.46,23.38,23.41,30400.0,23.45,23.46,23.38,23.41,30400.0
2012-10-10 15:00:00,23.41,23.45,23.36,23.38,83000.0,23.41,23.45,23.36,23.38,83000.0
2012-10-10 15:30:00,23.36,23.4,23.32,23.38,169600.0,23.36,23.4,23.32,23.38,169600.0
2012-10-11 09:30:00,23.55,23.98,23.47,23.89,173600.0,23.55,23.98,23.47,23.89,173600.0
2012-10-11 10:00:00,23.9,24.01,23.83,23.93,64600.0,23.9,24.01,23.83,23.93,64600.0
2012-10-11 10:30:00,23.91,23.98,23.89,23.92,26200.0,23.91,23.98,23.89,23.92,26200.0
2012-10-11 11:00:00,23.91,23.91,23.8,23.88,42000.0,23.91,23.91,23.8,23.88,42000.0
2012-10-11 11:30:00,23.88,23.88,23.71,23.8,70600.0,23.88,23.88,23.71,23.8,70600.0
2012-10-11 12:00:00,23.81,23.81,23.75,23.76,27400.0,23.81,23.81,23.75,23.76,27400.0
2012-10-11 12:30:00,23.75,23.8,23.7,23.77,31200.0,23.75,23.8,23.7,23.77,31200.0
2012-10-11 13:00:00,23.77,23.78,23.69,23.71,24600.0,23.77,23.78,23.69,23.71,24600.0
2012-10-11 13:30:00,23.71,23.72,23.61,23.63,40200.0,23.71,23.72,23.61,23.63,40200.0
2012-10-11 14:00:00,23.63,23.75,23.63,23.73,36200.0,23.63,23.75,23.63,23.73,36200.0
2012-10-11 14:30:00,23.73,23.74,23.68,23.72,27400.0,23.73,23.74,23.68,23.72,27400.0
2012-10-11 15:00:00,23.72,23.78,23.69,23.77,43800.0,23.72,23.78,23.69,23.77,43800.0
2012-10-11 15:30:00,23.76,23.77,23.7,23.72,118000.0,23.76,23.77,23.7,23.72,118000.0
2012-10-12 09:30:00,23.65,23.78,23.57,23.76,79600.0,23.65,23.78,23.57,23.76,79600.0
2012-10-12 10:00:00,23.77,23.79,23.53,23.54,86800.0,23.77,23.79,23.53,23.54,86800.0
2012-10-12 10:30:00,23.56,23.6,23.46,23.57,56800.0,23.56,23.6,23.46,23.57,56800.0
2012-10-12 11:00:00,23.57,23.58,23.43,23.43,82800.0,23.57,23.58,23.43,23.43,82800.0
2012-10-12 11:30:00,23.43,23.43,23.28,23.38,79800.0,23.43,23.43,23.28,23.38,79800.0
2012-10-12 12:00:00,23.37,23.38,23.31,23.31,17800.0,23.37,23.38,23.31,23.31,17800.0
2012-10-12 12:30:00,23.3,23.42,23.29,23.39,23600.0,23.3,23.42,23.29,23.39,23600.0
2012-10-12 13:00:00,23.39,23.39,23.32,23.39,44600.0,23.39,23.39,23.32,23.39,44600.0
2012-10-12 13:30:00,23.38,23.44,23.32,23.43,29000.0,23.38,23.44,23.32,23.43,29000.0
2012-10-12 14:00:00,23.43,23.54,23.39,23.5,38800.0,23.43,23.54,23.39,23.5,38800.0
2012-10-12 14:30:00,23.5,23.57,23.48,23.54,24400.0,23.5,23.57,23.48,23.54,24400.0
2012-10-12 15:00:00,23.54,23.58,23.5,23.56,58800.0,23.54,23.58,23.5,23.56,58800.0
2012-10-12 15:30:00,23.57,23.57,23.48,23.49,116200.0,23.57,23.57,23.48,23.49,116200.0
2012-10-15 09:30:00,23.66,23.7,23.5,23.5,23400.0,23.66,23.7,23.5,23.5,23400.0
2012-10-15 10:00:00,23.52,23.53,23.35,23.35,26800.0,23.52,23.53,23.35,23.35,26800.0
2012-10-15 10:30:00,23.36,23.41,23.35,23.41,31200.0,23.36,23.41,23.35,23.41,31200.0
2012-10-15 11:00:00,23.43,23.5,23.4,23.47,32400.0,23.43,23.5,23.4,23.47,32400.0
2012-10-15 11:30:00,23.48,23.59,23.48,23.5,35000.0,23.48,23.59,23.48,23.5,35000.0
2012-10-15 12:00:00,23.5,23.53,23.48,23.53,18600.0,23.5,23.53,23.48,23.53,18600.0
2012-10-15 12:30:00,23.53,23.54,23.43,23.44,56000.0,23.53,23.54,23.43,23.44,56000.0
2012-10-15 13:00:00,23.45,23.51,23.45,23.49,15800.0,23.45,23.51,23.45,23.49,15800.0
2012-10-15 13:30:00,23.5,23.51,23.45,23.46,33200.0,23.5,23.51,23.45,23.46,33200.0
2012-10-15 14:00:00,23.46,23.49,23.44,23.45,16200.0,23.46,23.49,23.44,23.45,16200.0
2012-10-15 14:30:00,23.43,23.47,23.4,23.43,21000.0,23.43,23.47,23.4,23.43,21000.0
2012-10-15 15:00:00,23.43,23.49,23.4,23.47,46800.0,23.43,23.49,23.4,23.47,46800.0
2012-10-15 15:30:00,23.48,23.58,23.47,23.57,89400.0,23.48,23.58,23.47,23.57,89400.0
2012-10-16 09:30:00,23.72,23.97,23.72,23.97,20000.0,23.72,23.97,23.72,23.97,20000.0
2012-10-16 10:00:00,23.97,23.97,23.83,23.87,33600.0,23.97,23.97,23.83,23.87,33600.0
2012-10-16 10:30:00,23.88,23.93,23.83,23.92,47400.0,23.88,23.93,23.83,23.92,47400.0
2012-10-16 11:00:00,23.89,23.96,23.86,23.96,25200.0,23.89,23.96,23.86,23.96,25200.0
2012-10-16 11:30:00,23.96,24.0,23.92,23.95,16600.0,23.96,24.0,23.92,23.95,16600.0
2012-10-16 12:00:00,23.93,24.0,23.91,23.93,31800.0,23.93,24.0,23.91,23.93,31800.0
2012-10-16 12:30:00,23.92,23.96,23.92,23.93,6400.0,23.92,23.96,23.92,23.93,6400.0
2012-10-16 13:00:00,23.93,23.96,23.92,23.93,7400.0,23.93,23.96,23.92,23.93,7400.0
2012-10-16 13:30:00,23.93,23.95,23.92,23.93,17400.0,23.93,23.95,23.92,23.93,17400.0
2012-10-16 14:00:00,23.92,23.93,23.9,23.91,15000.0,23.92,23.93,23.9,23.91,15000.0
2012-10-16 14:30:00,23.92,23.95,23.91,23.93,14200.0,23.92,23.95,23.91,23.93,14200.0
2012-10-16 15:00:00,23.93,23.95,23.88,23.95,33000.0,23.93,23.95,23.88,23.95,33000.0
2012-10-16 15:30:00,23.95,24.03,23.93,24.0,126800.0,23.95,24.03,23.93,24.0,126800.0
2012-10-17 09:30:00,24.03,24.06,23.96,24.05,48000.0,24.03,24.06,23.96,24.05,48000.0
2012-10-17 10:00:00,24.08,24.17,24.07,24.11,33000.0,24.08,24.17,24.07,24.11,33000.0
2012-10-17 10:30:00,24.11,24.2,24.1,24.2,59800.0,24.11,24.2,24.1,24.2,59800.0
2012-10-17 11:00:00,24.18,24.29,24.17,24.29,175200.0,24.18,24.29,24.17,24.29,175200.0
2012-10-17 11:30:00,24.29,24.32,24.2,24.2,60400.0,24.29,24.32,24.2,24.2,60400.0
2012-10-17 12:00:00,24.21,24.24,24.15,24.17,52200.0,24.21,24.24,24.15,24.17,52200.0
2012-10-17 12:30:00,24.18,24.21,24.15,24.15,13000.0,24.18,24.21,24.15,24.15,13000.0
2012-10-17 13:00:00,24.14,24.16,24.02,24.02,46200.0,24.14,24.16,24.02,24.02,46200.0
2012-10-17 13:30:00,24.02,24.06,23.94,23.96,21800.0,24.02,24.06,23.94,23.96,21800.0
2012-10-17 14:00:00,23.96,23.99,23.91,23.97,46600.0,23.96,23.99,23.91,23.97,46600.0
2012-10-17 14:30:00,23.95,24.0,23.93,23.99,29400.0,23.95,24.0,23.93,23.99,29400.0
2012-10-17 15:00:00,23.99,24.1,23.99,24.1,71200.0,23.99,24.1,23.99,24.1,71200.0
2012-10-17 15:30:00,24.11,24.11,23.98,24.0,276200.0,24.11,24.11,23.98,24.0,276200.0
2012-10-18 09:30:00,24.04,24.04,23.85,23.98,53200.0,24.04,24.04,23.85,23.98,53200.0
2012-10-18 10:00:00,24.0,24.0,23.89,23.95,71800.0,24.0,24.0,23.89,23.95,71800.0
2012-10-18 10:30:00,23.96,23.99,23.91,23.97,29400.0,23.96,23.99,23.91,23.97,29400.0
2012-10-18 11:00:00,23.98,24.04,23.93,24.04,49000.0,23.98,24.04,23.93,24.04,49000.0
2012-10-18 11:30:00,24.03,24.07,24.02,24.04,61600.0,24.03,24.07,24.02,24.04,61600.0
2012-10-18 12:00:00,24.07,24.08,24.0,24.0,19000.0,24.07,24.08,24.0,24.0,19000.0
2012-10-18 12:30:00,24.0,24.0,23.88,23.91,28000.0,24.0,24.0,23.88,23.91,28000.0
2012-10-18 13:00:00,23.9,23.96,23.85,23.96,15000.0,23.9,23.96,23.85,23.96,15000.0
2012-10-18 13:30:00,23.93,23.96,23.81,23.83,39400.0,23.93,23.96,23.81,23.83,39400.0
2012-10-18 14:00:00,23.82,23.91,23.82,23.85,18200.0,23.82,23.91,23.82,23.85,18200.0
2012-10-18 14:30:00,23.85,23.9,23.8,23.9,21600.0,23.85,23.9,23.8,23.9,21600.0
2012-10-18 15:00:00,23.89,23.9,23.83,23.89,26800.0,23.89,23.9,23.83,23.89,26800.0
2012-10-18 15:30:00,23.9,23.93,23.82,23.83,142000.0,23.9,23.93,23.82,23.83,142000.0
2012-10-19 09:30:00,23.68,23.72,23.52,23.54,72400.0,23.68,23.72,23.52,23.54,72400.0
2012-10-19 10:00:00,23.54,23.54,23.4,23.43,19800.0,23.54,23.54,23.4,23.43,19800.0
2012-10-19 10:30:00,23.42,23.43,23.35,23.35,27200.0,23.42,23.43,23.35,23.35,27200.0
2012-10-19 11:00:00,23.35,23.35,23.18,23.22,55000.0,23.35,23.35,23.18,23.22,55000.0
2012-10-19 11:30:00,23.23,23.27,23.08,23.12,50400.0,23.23,23.27,23.08,23.12,50400.0
2012-10-19 12:00:00,23.11,23.11,22.91,22.93,126600.0,23.11,23.11,22.91,22.93,126600.0
2012-10-19 12:30:00,22.95,23.08,22.93,23.0,106000.0,22.95,23.08,22.93,23.0,106000.0
2012-10-19 13:00:00,23.0,23.07,22.97,23.07,58200.0,23.0,23.07,22.97,23.07,58200.0
2012-10-19 13:30:00,23.06,23.07,22.88,22.88,79800.0,23.06,23.07,22.88,22.88,79800.0
2012-10-19 14:00:00,22.89,22.92,22.82,22.85,127200.0,22.89,22.92,22.82,22.85,127200.0
2012-10-19 14:30:00,22.86,23.05,22.86,23.05,62800.0,22.86,23.05,22.86,23.05,62800.0
2012-10-19 15:00:00,23.04,23.05,22.96,23.0,66400.0,23.04,23.05,22.96,23.0,66400.0
2012-10-19 15:30:00,23.0,23.09,22.99,23.0,245800.0,23.0,23.09,22.99,23.0,245800.0
2012-10-22 09:30:00,23.26,23.26,23.02,23.18,48800.0,23.26,23.26,23.02,23.18,48800.0
2012-10-22 10:00:00,23.16,23.32,23.16,23.24,30200.0,23.16,23.32,23.16,23.24,30200.0
2012-10-22 10:30:00,23.24,23.24,23.18,23.19,26200.0,23.24,23.24,23.18,23.19,26200.0
2012-10-22 11:00:00,23.22,23.23,23.08,23.09,23000.0,23.22,23.23,23.08,23.09,23000.0
2012-10-22 11:30:00,23.09,23.2,23.06,23.17,113800.0,23.09,23.2,23.06,23.17,113800.0
2012-10-22 12:00:00,23.17,23.23,23.15,23.17,49600.0,23.17,23.23,23.15,23.17,49600.0
2012-10-22 12:30:00,23.18,23.18,23.11,23.11,16400.0,23.18,23.18,23.11,23.11,16400.0
2012-10-22 13:00:00,23.13,23.14,22.96,22.97,25200.0,23.13,23.14,22.96,22.97,25200.0
2012-10-22 13:30:00,22.97,23.0,22.92,22.95,31000.0,22.97,23.0,22.92,22.95,31000.0
2012-10-22 14:00:00,22.97,23.01,22.92,22.93,51400.0,22.97,23.01,22.92,22.93,51400.0
2012-10-22 14:30:00,22.93,22.97,22.9,22.91,39600.0,22.93,22.97,22.9,22.91,39600.0
2012-10-22 15:00:00,22.92,23.0,22.89,23.0,68000.0,22.92,23.0,22.89,23.0,68000.0
2012-10-22 15:30:00,23.0,23.13,22.97,23.11,97000.0,23.0,23.13,22.97,23.11,97000.0
2012-10-23 09:30:00,22.78,23.09,22.61,22.75,147000.0,22.78,23.09,22.61,22.75,147000.0
2012-10-23 10:00:00,22.72,22.77,22.58,22.68,109800.0,22.72,22.77,22.58,22.68,109800.0
2012-10-23 10:30:00,22.65,22.73,22.61,22.73,35000.0,22.65,22.73,22.61,22.73,35000.0
2012-10-23 11:00:00,22.74,22.79,22.68,22.68,49600.0,22.74,22.79,22.68,22.68,49600.0
2012-10-23 11:30:00,22.71,22.81,22.68,22.81,43600.0,22.71,22.81,22.68,22.81,43600.0
2012-10-23 12:00:00,22.81,22.87,22.78,22.86,62000.0,22.81,22.87,22.78,22.86,62000.0
2012-10-23 12:30:00,22.86,23.0,22.86,22.91,55600.0,22.86,23.0,22.86,22.91,55600.0
2012-10-23 13:00:00,22.93,23.03,22.93,23.03,22000.0,22.93,23.03,22.93,23.03,22000.0
2012-10-23 13:30:00,23.03,23.06,22.98,23.06,19200.0,23.03,23.06,22.98,23.06,19200.0
2012-10-23 14:00:00,23.06,23.11,23.0,23.06,46000.0,23.06,23.11,23.0,23.06,46000.0
2012-10-23 14:30:00,23.06,23.18,23.0,23.17,58600.0,23.06,23.18,23.0,23.17,58600.0
2012-10-23 15:00:00,23.18,23.33,23.18,23.27,171800.0,23.18,23.33,23.18,23.27,171800.0
2012-10-23 15:30:00,23.27,23.31,23.24,23.28,210200.0,23.27,23.31,23.24,23.28,210200.0
2012-10-24 09:30:00,23.32,23.55,23.14,23.24,31800.0,23.32,23.55,23.14,23.24,31800.0
2012-10-24 10:00:00,23.22,23.27,23.08,23.19,26000.0,23.22,23.27,23.08,23.19,26000.0
2012-10-24 10:30:00,23.18,23.25,23.08,23.08,38000.0,23.18,23.25,23.08,23.08,38000.0
2012-10-24 11:00:00,23.11,23.14,23.05,23.1,26600.0,23.11,23.14,23.05,23.1,26600.0
2012-10-24 11:30:00,23.11,23.13,23.06,23.11,34800.0,23.11,23.13,23.06,23.11,34800.0
2012-10-24 12:00:00,23.11,23.18,23.11,23.18,20200.0,23.11,23.18,23.11,23.18,20200.0
2012-10-24 12:30:00,23.18,23.27,23.18,23.25,16400.0,23.18,23.27,23.18,23.25,16400.0
2012-10-24 13:00:00,23.25,23.28,23.24,23.25,24000.0,23.25,23.28,23.24,23.25,24000.0
2012-10-24 13:30:00,23.25,23.27,23.25,23.25,14800.0,23.25,23.27,23.25,23.25,14800.0
2012-10-24 14:00:00,23.26,23.36,23.21,23.34,66200.0,23.26,23.36,23.21,23.34,66200.0
2012-10-24 14:30:00,23.33,23.34,23.24,23.25,105800.0,23.33,23.34,23.24,23.25,105800.0
2012-10-24 15:00:00,23.24,23.26,23.18,23.24,87200.0,23.24,23.26,23.18,23.24,87200.0
2012-10-24 15:30:00,23.24,23.24,23.17,23.21,96000.0,23.24,23.24,23.17,23.21,96000.0
2012-10-25 09:30:00,23.4,23.48,23.24,23.29,76400.0,23.4,23.48,23.24,23.29,76400.0
2012-10-25 10:00:00,23.29,23.48,23.25,23.48,128600.0,23.29,23.48,23.25,23.48,128600.0
2012-10-25 10:30:00,23.48,23.63,23.46,23.57,96800.0,23.48,23.63,23.46,23.57,96800.0
2012-10-25 11:00:00,23.57,23.59,23.5,23.53,55200.0,23.57,23.59,23.5,23.53,55200.0
2012-10-25 11:30:00,23.52,23.59,23.44,23.47,62400.0,23.52,23.59,23.44,23.47,62400.0
2012-10-25 12:00:00,23.47,23.48,23.39,23.43,30800.0,23.47,23.48,23.39,23.43,30800.0
2012-10-25 12:30:00,23.43,23.58,23.38,23.58,131200.0,23.43,23.58,23.38,23.58,131200.0
2012-10-25 13:00:00,23.58,23.65,23.5,23.63,63200.0,23.58,23.65,23.5,23.63,63200.0
2012-10-25 13:30:00,23.62,23.62,23.57,23.61,73400.0,23.62,23.62,23.57,23.61,73400.0
2012-10-25 14:00:00,23.63,23.63,23.58,23.61,63200.0,23.63,23.63,23.58,23.61,63200.0
2012-10-25 14:30:00,23.61,23.68,23.57,23.61,86200.0,23.61,23.68,23.57,23.61,86200.0
2012-10-25 15:00:00,23.61,23.63,23.56,23.56,78600.0,23.61,23.63,23.56,23.56,78600.0
2012-10-25 15:30:00,23.56,23.64,23.53,23.64,121200.0,23.56,23.64,23.53,23.64,121200.0
2012-10-26 09:30:00,23.5,23.7,23.45,23.49,88800.0,23.5,23.7,23.45,23.49,88800.0
2012-10-26 10:00:00,23.52,23.59,23.39,23.39,162800.0,23.52,23.59,23.39,23.39,162800.0
2012-10-26 10:30:00,23.42,23.57,23.42,23.5,321800.0,23.42,23.57,23.42,23.5,321800.0
2012-10-26 11:00:00,23.51,23.57,23.5,23.56,24200.0,23.51,23.57,23.5,23.56,24200.0
2012-10-26 11:30:00,23.57,23.57,23.43,23.44,29800.0,23.57,23.57,23.43,23.44,29800.0
2012-10-26 12:00:00,23.41,23.46,23.29,23.46,66200.0,23.41,23.46,23.29,23.46,66200.0
2012-10-26 12:30:00,23.46,23.51,23.4,23.51,21800.0,23.46,23.51,23.4,23.51,21800.0
2012-10-26 13:00:00,23.5,23.53,23.43,23.48,64200.0,23.5,23.53,23.43,23.48,64200.0
2012-10-26 13:30:00,23.48,23.58,23.48,23.54,27400.0,23.48,23.58,23.48,23.54,27400.0
2012-10-26 14:00:00,23.54,23.56,23.49,23.53,37400.0,23.54,23.56,23.49,23.53,37400.0
2012-10-26 14:30:00,23.52,23.59,23.51,23.56,26600.0,23.52,23.59,23.51,23.56,26600.0
2012-10-26 15:00:00,23.55,23.64,23.54,23.61,34800.0,23.55,23.64,23.54,23.61,34800.0
2012-10-26 15:30:00,23.61,23.64,23.5,23.55,170800.0,23.61,23.64,23.5,23.55,170800.0
2012-10-31 09:30:00,23.52,23.61,23.36,23.57,62800.0,23.52,23.61,23.36,23.57,62800.0
2012-10-31 10:00:00,23.59,23.65,23.5,23.62,35800.0,23.59,23.65,23.5,23.62,35800.0
2012-10-31 10:30:00,23.61,23.66,23.46,23.49,25800.0,23.61,23.66,23.46,23.49,25800.0
2012-10-31 11:00:00,23.5,23.59,23.4,23.53,29000.0,23.5,23.59,23.4,23.53,29000.0
2012-10-31 11:30:00,23.54,23.6,23.49,23.54,16200.0,23.54,23.6,23.49,23.54,16200.0
2012-10-31 12:00:00,23.5,23.52,23.4,23.4,26600.0,23.5,23.52,23.4,23.4,26600.0
2012-10-31 12:30:00,23.42,23.47,23.35,23.43,57600.0,23.42,23.47,23.35,23.43,57600.0
2012-10-31 13:00:00,23.43,23.47,23.4,23.45,13800.0,23.43,23.47,23.4,23.45,13800.0
2012-10-31 13:30:00,23.45,23.47,23.42,23.45,10600.0,23.45,23.47,23.42,23.45,10600.0
2012-10-31 14:00:00,23.45,23.56,23.44,23.5,24200.0,23.45,23.56,23.44,23.5,24200.0
2012-10-31 14:30:00,23.52,23.53,23.42,23.5,75200.0,23.52,23.53,23.42,23.5,75200.0
2012-10-31 15:00:00,23.5,23.58,23.45,23.58,42000.0,23.5,23.58,23.45,23.58,42000.0
2012-10-31 15:30:00,23.58,23.63,23.47,23.59,143600.0,23.58,23.63,23.47,23.59,143600.0
2012-11-01 09:30:00,23.55,23.8,23.37,23.73,56800.0,23.55,23.8,23.37,23.73,56800.0
2012-11-01 10:00:00,23.73,24.47,23.72,24.33,149000.0,23.73,24.47,23.72,24.33,149000.0
2012-11-01 10:30:00,24.33,24.59,24.22,24.58,206200.0,24.33,24.59,24.22,24.58,206200.0
2012-11-01 11:00:00,24.57,24.57,24.42,24.48,201200.0,24.57,24.57,24.42,24.48,201200.0
2012-11-01 11:30:00,24.48,24.56,24.41,24.47,237600.0,24.48,24.56,24.41,24.47,237600.0
2012-11-01 12:00:00,24.47,24.57,24.45,24.48,175600.0,24.47,24.57,24.45,24.48,175600.0
2012-11-01 12:30:00,24.47,24.5,24.34,24.41,76800.0,24.47,24.5,24.34,24.41,76800.0
2012-11-01 13:00:00,24.41,24.53,24.34,24.5,73000.0,24.41,24.53,24.34,24.5,73000.0
2012-11-01 13:30:00,24.49,24.5,24.43,24.5,74600.0,24.49,24.5,24.43,24.5,74600.0
2012-11-01 14:00:00,24.49,24.5,24.37,24.39,57600.0,24.49,24.5,24.37,24.39,57600.0
2012-11-01 14:30:00,24.39,24.44,24.25,24.25,150600.0,24.39,24.44,24.25,24.25,150600.0
2012-11-01 15:00:00,24.25,24.28,24.21,24.25,124600.0,24.25,24.28,24.21,24.25,124600.0
2012-11-01 15:30:00,24.25,24.38,24.16,24.32,285800.0,24.25,24.38,24.16,24.32,285800.0
2012-11-02 09:30:00,24.99,26.55,24.52,26.55,974200.0,24.99,26.55,24.52,26.55,974200.0
2012-11-02 10:00:00,26.5,26.65,25.66,25.78,436800.0,26.5,26.65,25.66,25.78,436800.0
2012-11-02 10:30:00,25.78,26.38,25.73,26.31,593200.0,25.78,26.38,25.73,26.31,593200.0
2012-11-02 11:00:00,26.31,26.31,26.15,26.22,250000.0,26.31,26.31,26.15,26.22,250000.0
2012-11-02 11:30:00,26.21,26.35,26.17,26.3,329400.0,26.21,26.35,26.17,26.3,329400.0
2012-11-02 12:00:00,26.32,26.45,26.22,26.28,200200.0,26.32,26.45,26.22,26.28,200200.0
2012-11-02 12:30:00,26.29,26.31,26.15,26.27,168600.0,26.29,26.31,26.15,26.27,168600.0
2012-11-02 13:00:00,26.27,26.28,26.19,26.26,123400.0,26.27,26.28,26.19,26.26,123400.0
2012-11-02 13:30:00,26.26,26.33,26.2,26.28,211600.0,26.26,26.33,26.2,26.28,211600.0
2012-11-02 14:00:00,26.27,26.4,26.25,26.35,124000.0,26.27,26.4,26.25,26.35,124000.0
2012-11-02 14:30:00,26.35,26.35,26.24,26.29,228000.0,26.35,26.35,26.24,26.29,228000.0
2012-11-02 15:00:00,26.29,26.38,26.29,26.36,201600.0,26.29,26.38,26.29,26.36,201600.0
2012-11-02 15:30:00,26.36,26.4,26.28,26.28,421000.0,26.36,26.4,26.28,26.28,421000.0
2012-11-05 09:30:00,26.13,26.52,26.05,26.39,257600.0,26.13,26.52,26.05,26.39,257600.0
2012-11-05 10:00:00,26.39,26.63,26.34,26.63,77800.0,26.39,26.63,26.34,26.63,77800.0
2012-11-05 10:30:00,26.62,26.77,26.6,26.73,82400.0,26.62,26.77,26.6,26.73,82400.0
2012-11-05 11:00:00,26.74,26.74,26.61,26.61,121800.0,26.74,26.74,26.61,26.61,121800.0
2012-11-05 11:30:00,26.61,26.62,26.53,26.58,82200.0,26.61,26.62,26.53,26.58,82200.0
2012-11-05 12:00:00,26.55,26.59,26.52,26.52,33800.0,26.55,26.59,26.52,26.52,33800.0
2012-11-05 12:30:00,26.52,26.57,26.5,26.53,59200.0,26.52,26.57,26.5,26.53,59200.0
2012-11-05 13:00:00,26.53,26.6,26.51,26.56,48200.0,26.53,26.6,26.51,26.56,48200.0
2012-11-05 13:30:00,26.57,26.6,26.54,26.59,51400.0,26.57,26.6,26.54,26.59,51400.0
2012-11-05 14:00:00,26.59,26.63,26.56,26.61,88600.0,26.59,26.63,26.56,26.61,88600.0
2012-11-05 14:30:00,26.61,26.86,26.61,26.78,240400.0,26.61,26.86,26.61,26.78,240400.0
2012-11-05 15:00:00,26.76,26.79,26.74,26.75,154800.0,26.76,26.79,26.74,26.75,154800.0
2012-11-05 15:30:00,26.75,26.82,26.73,26.82,294000.0,26.75,26.82,26.73,26.82,294000.0
2012-11-06 09:30:00,26.75,26.96,26.66,26.83,202400.0,26.75,26.96,26.66,26.83,202400.0
2012-11-06 10:00:00,26.81,26.84,26.74,26.78,115400.0,26.81,26.84,26.74,26.78,115400.0
2012-11-06 10:30:00,26.79,26.9,26.72,26.86,66200.0,26.79,26.9,26.72,26.86,66200.0
2012-11-06 11:00:00,26.87,26.92,26.86,26.86,63600.0,26.87,26.92,26.86,26.86,63600.0
2012-11-06 11:30:00,26.86,27.12,26.86,27.12,232600.0,26.86,27.12,26.86,27.12,232600.0
2012-11-06 12:00:00,27.11,27.28,27.11,27.15,118000.0,27.11,27.28,27.11,27.15,118000.0
2012-11-06 12:30:00,27.14,27.27,27.14,27.14,151200.0,27.14,27.27,27.14,27.14,151200.0
2012-11-06 13:00:00,27.13,27.16,27.05,27.12,34200.0,27.13,27.16,27.05,27.12,34200.0
2012-11-06 13:30:00,27.11,27.16,27.08,27.09,24800.0,27.11,27.16,27.08,27.09,24800.0
2012-11-06 14:00:00,27.1,27.12,27.07,27.07,36000.0,27.1,27.12,27.07,27.07,36000.0
2012-11-06 14:30:00,27.07,27.09,26.93,26.98,66200.0,27.07,27.09,26.93,26.98,66200.0
2012-11-06 15:00:00,26.98,26.99,26.87,26.88,136400.0,26.98,26.99,26.87,26.88,136400.0
2012-11-06 15:30:00,26.88,26.89,26.81,26.82,204000.0,26.88,26.89,26.81,26.82,204000.0
2012-11-07 09:30:00,26.48,26.82,26.36,26.78,132600.0,26.48,26.82,26.36,26.78,132600.0
2012-11-07 10:00:00,26.75,26.81,26.43,26.49,88200.0,26.75,26.81,26.43,26.49,88200.0
2012-11-07 10:30:00,26.48,26.53,26.3,26.3,73800.0,26.48,26.53,26.3,26.3,73800.0
2012-11-07 11:00:00,26.26,26.42,26.25,26.25,81000.0,26.26,26.42,26.25,26.25,81000.0
2012-11-07 11:30:00,26.25,26.32,26.23,26.24,51000.0,26.25,26.32,26.23,26.24,51000.0
2012-11-07 12:00:00,26.26,26.35,26.24,26.31,38200.0,26.26,26.35,26.24,26.31,38200.0
2012-11-07 12:30:00,26.3,26.33,26.25,26.31,33400.0,26.3,26.33,26.25,26.31,33400.0
2012-11-07 13:00:00,26.31,26.43,26.31,26.36,64800.0,26.31,26.43,26.31,26.36,64800.0
2012-11-07 13:30:00,26.38,26.4,26.34,26.35,69000.0,26.38,26.4,26.34,26.35,69000.0
2012-11-07 14:00:00,26.38,26.44,26.31,26.34,46400.0,26.38,26.44,26.31,26.34,46400.0
2012-11-07 14:30:00,26.34,26.35,26.2,26.34,62800.0,26.34,26.35,26.2,26.34,62800.0
2012-11-07 15:00:00,26.36,26.36,26.28,26.29,113200.0,26.36,26.36,26.28,26.29,113200.0
2012-11-07 15:30:00,26.3,26.32,26.11,26.12,266800.0,26.3,26.32,26.11,26.12,266800.0
2012-11-08 09:30:00,26.18,26.28,26.08,26.25,81800.0,26.18,26.28,26.08,26.25,81800.0
2012-11-08 10:00:00,26.22,26.35,26.15,26.17,76800.0,26.22,26.35,26.15,26.17,76800.0
2012-11-08 10:30:00,26.18,26.22,26.07,26.11,67600.0,26.18,26.22,26.07,26.11,67600.0
2012-11-08 11:00:00,26.13,26.24,26.06,26.06,34200.0,26.13,26.24,26.06,26.06,34200.0
2012-11-08 11:30:00,26.09,26.21,26.07,26.21,62600.0,26.09,26.21,26.07,26.21,62600.0
2012-11-08 12:00:00,26.22,26.22,26.0,26.0,67400.0,26.22,26.22,26.0,26.0,67400.0
2012-11-08 12:30:00,26.01,26.01,25.92,25.96,91600.0,26.01,26.01,25.92,25.96,91600.0
2012-11-08 13:00:00,25.96,26.0,25.87,25.92,91000.0,25.96,26.0,25.87,25.92,91000.0
2012-11-08 13:30:00,25.9,26.14,25.86,26.1,171400.0,25.9,26.14,25.86,26.1,171400.0
2012-11-08 14:00:00,26.07,26.13,25.99,26.06,125400.0,26.07,26.13,25.99,26.06,125400.0
2012-11-08 14:30:00,26.05,26.14,26.0,26.04,168400.0,26.05,26.14,26.0,26.04,168400.0
2012-11-08 15:00:00,26.04,26.13,26.0,26.11,142800.0,26.04,26.13,26.0,26.11,142800.0
2012-11-08 15:30:00,26.11,26.27,26.09,26.25,544200.0,26.11,26.27,26.09,26.25,544200.0
2012-11-09 09:30:00,26.11,26.4,26.11,26.4,99200.0,26.11,26.4,26.11,26.4,99200.0
2012-11-09 10:00:00,26.4,26.45,26.3,26.43,137600.0,26.4,26.45,26.3,26.43,137600.0
2012-11-09 10:30:00,26.42,26.7,26.41,26.61,124200.0,26.42,26.7,26.41,26.61,124200.0
2012-11-09 11:00:00,26.61,26.73,26.49,26.55,152800.0,26.61,26.73,26.49,26.55,152800.0
2012-11-09 11:30:00,26.56,26.56,26.43,26.52,120400.0,26.56,26.56,26.43,26.52,120400.0
2012-11-09 12:00:00,26.53,26.57,26.46,26.54,96000.0,26.53,26.57,26.46,26.54,96000.0
2012-11-09 12:30:00,26.54,26.57,26.45,26.52,70000.0,26.54,26.57,26.45,26.52,70000.0
2012-11-09 13:00:00,26.54,26.61,26.32,26.34,55600.0,26.54,26.61,26.32,26.34,55600.0
2012-11-09 13:30:00,26.35,26.54,26.34,26.53,69200.0,26.35,26.54,26.34,26.53,69200.0
2012-11-09 14:00:00,26.52,26.57,26.42,26.57,99400.0,26.52,26.57,26.42,26.57,99400.0
2012-11-09 14:30:00,26.56,26.61,26.5,26.54,57400.0,26.56,26.61,26.5,26.54,57400.0
2012-11-09 15:00:00,26.53,26.54,26.47,26.51,218000.0,26.53,26.54,26.47,26.51,218000.0
2012-11-09 15:30:00,26.52,26.53,26.42,26.44,283600.0,26.52,26.53,26.42,26.44,283600.0
2012-11-12 09:30:00,26.5,26.55,26.33,26.38,49000.0,26.5,26.55,26.33,26.38,49000.0
2012-11-12 10:00:00,26.37,26.39,26.23,26.33,39000.0,26.37,26.39,26.23,26.33,39000.0
2012-11-12 10:30:00,26.33,26.36,26.23,26.27,31600.0,26.33,26.36,26.23,26.27,31600.0
2012-11-12 11:00:00,26.25,26.38,26.25,26.38,76000.0,26.25,26.38,26.25,26.38,76000.0
2012-11-12 11:30:00,26.36,26.4,26.35,26.39,41000.0,26.36,26.4,26.35,26.39,41000.0
2012-11-12 12:00:00,26.38,26.4,26.31,26.38,31800.0,26.38,26.4,26.31,26.38,31800.0
2012-11-12 12:30:00,26.37,26.43,26.3,26.34,158800.0,26.37,26.43,26.3,26.34,158800.0
2012-11-12 13:00:00,26.34,26.43,26.33,26.35,101600.0,26.34,26.43,26.33,26.35,101600.0
2012-11-12 13:30:00,26.36,26.42,26.3,26.42,34200.0,26.36,26.42,26.3,26.42,34200.0
2012-11-12 14:00:00,26.4,26.45,26.31,26.41,30600.0,26.4,26.45,26.31,26.41,30600.0
2012-11-12 14:30:00,26.4,26.44,26.35,26.36,42000.0,26.4,26.44,26.35,26.36,42000.0
2012-11-12 15:00:00,26.36,26.38,26.31,26.36,105000.0,26.36,26.38,26.31,26.36,105000.0
2012-11-12 15:30:00,26.35,26.36,26.25,26.29,106800.0,26.35,26.36,26.25,26.29,106800.0
2012-11-13 09:30:00,26.11,26.38,25.89,26.38,42800.0,26.11,26.38,25.89,26.38,42800.0
2012-11-13 10:00:00,26.36,26.47,26.28,26.45,68000.0,26.36,26.47,26.28,26.45,68000.0
2012-11-13 10:30:00,26.43,26.6,26.42,26.6,21800.0,26.43,26.6,26.42,26.6,21800.0
2012-11-13 11:00:00,26.61,26.63,26.54,26.6,92800.0,26.61,26.63,26.54,26.6,92800.0
2012-11-13 11:30:00,26.61,26.63,26.55,26.63,30800.0,26.61,26.63,26.55,26.63,30800.0
2012-11-13 12:00:00,26.62,26.65,26.55,26.6,24400.0,26.62,26.65,26.55,26.6,24400.0
2012-11-13 12:30:00,26.57,26.64,26.54,26.61,11800.0,26.57,26.64,26.54,26.61,11800.0
2012-11-13 13:00:00,26.6,26.66,26.56,26.62,13400.0,26.6,26.66,26.56,26.62,13400.0
2012-11-13 13:30:00,26.62,26.66,26.57,26.6,18200.0,26.62,26.66,26.57,26.6,18200.0
2012-11-13 14:00:00,26.6,26.61,26.54,26.58,30600.0,26.6,26.61,26.54,26.58,30600.0
2012-11-13 14:30:00,26.56,26.58,26.5,26.56,25600.0,26.56,26.58,26.5,26.56,25600.0
2012-11-13 15:00:00,26.56,26.57,26.47,26.49,60200.0,26.56,26.57,26.47,26.49,60200.0
2012-11-13 15:30:00,26.49,26.58,26.46,26.56,259000.0,26.49,26.58,26.46,26.56,259000.0
2012-11-14 09:30:00,26.5,26.65,26.36,26.47,100800.0,26.5,26.65,26.36,26.47,100800.0
2012-11-14 10:00:00,26.44,26.55,26.44,26.53,46400.0,26.44,26.55,26.44,26.53,46400.0
2012-11-14 10:30:00,26.49,26.53,26.42,26.43,85600.0,26.49,26.53,26.42,26.43,85600.0
2012-11-14 11:00:00,26.44,26.45,26.36,26.43,47200.0,26.44,26.45,26.36,26.43,47200.0
2012-11-14 11:30:00,26.42,26.51,26.41,26.5,18600.0,26.42,26.51,26.41,26.5,18600.0
2012-11-14 12:00:00,26.5,26.52,26.4,26.44,39200.0,26.5,26.52,26.4,26.44,39200.0
2012-11-14 12:30:00,26.46,26.48,26.41,26.43,30800.0,26.46,26.48,26.41,26.43,30800.0
2012-11-14 13:00:00,26.44,26.49,26.43,26.46,32000.0,26.44,26.49,26.43,26.46,32000.0
2012-11-14 13:30:00,26.47,26.61,26.45,26.52,127400.0,26.47,26.61,26.45,26.52,127400.0
2012-11-14 14:00:00,26.54,26.56,26.43,26.48,46000.0,26.54,26.56,26.43,26.48,46000.0
2012-11-14 14:30:00,26.48,26.51,26.41,26.43,29000.0,26.48,26.51,26.41,26.43,29000.0
2012-11-14 15:00:00,26.43,26.45,26.27,26.34,104800.0,26.43,26.45,26.27,26.34,104800.0
2012-11-14 15:30:00,26.35,26.36,26.18,26.22,270000.0,26.35,26.36,26.18,26.22,270000.0
2012-11-15 09:30:00,26.28,26.31,25.92,25.92,107000.0,26.28,26.31,25.92,25.92,107000.0
2012-11-15 10:00:00,25.91,26.17,25.89,26.04,99800.0,25.91,26.17,25.89,26.04,99800.0
2012-11-15 10:30:00,26.06,26.14,26.05,26.12,54600.0,26.06,26.14,26.05,26.12,54600.0
2012-11-15 11:00:00,26.11,26.17,26.03,26.16,68800.0,26.11,26.17,26.03,26.16,68800.0
2012-11-15 11:30:00,26.15,26.18,26.06,26.15,63800.0,26.15,26.18,26.06,26.15,63800.0
2012-11-15 12:00:00,26.15,26.19,26.05,26.1,88600.0,26.15,26.19,26.05,26.1,88600.0
2012-11-15 12:30:00,26.1,26.2,26.08,26.2,65800.0,26.1,26.2,26.08,26.2,65800.0
2012-11-15 13:00:00,26.2,26.22,26.13,26.22,52000.0,26.2,26.22,26.13,26.22,52000.0
2012-11-15 13:30:00,26.23,26.37,26.22,26.29,58200.0,26.23,26.37,26.22,26.29,58200.0
2012-11-15 14:00:00,26.29,26.35,26.27,26.33,81400.0,26.29,26.35,26.27,26.33,81400.0
2012-11-15 14:30:00,26.32,26.45,26.25,26.43,100200.0,26.32,26.45,26.25,26.43,100200.0
2012-11-15 15:00:00,26.43,26.47,26.34,26.4,188400.0,26.43,26.47,26.34,26.4,188400.0
2012-11-15 15:30:00,26.39,26.54,26.36,26.52,461200.0,26.39,26.54,26.36,26.52,461200.0
2012-11-16 09:30:00,26.48,26.54,26.16,26.23,68400.0,26.48,26.54,26.16,26.23,68400.0
2012-11-16 10:00:00,26.2,26.26,26.08,26.21,42800.0,26.2,26.26,26.08,26.21,42800.0
2012-11-16 10:30:00,26.21,26.32,26.19,26.29,42400.0,26.21,26.32,26.19,26.29,42400.0
2012-11-16 11:00:00,26.28,26.3,26.11,26.14,183000.0,26.28,26.3,26.11,26.14,183000.0
2012-11-16 11:30:00,26.15,26.38,26.11,26.36,61400.0,26.15,26.38,26.11,26.36,61400.0
2012-11-16 12:00:00,26.4,26.43,26.18,26.25,72800.0,26.4,26.43,26.18,26.25,72800.0
2012-11-16 12:30:00,26.28,26.41,26.28,26.35,68800.0,26.28,26.41,26.28,26.35,68800.0
2012-11-16 13:00:00,26.35,26.42,26.35,26.42,70400.0,26.35,26.42,26.35,26.42,70400.0
2012-11-16 13:30:00,26.42,26.48,26.39,26.44,53600.0,26.42,26.48,26.39,26.44,53600.0
2012-11-16 14:00:00,26.45,26.52,26.4,26.48,105200.0,26.45,26.52,26.4,26.48,105200.0
2012-11-16 14:30:00,26.48,26.63,26.43,26.57,124200.0,26.48,26.63,26.43,26.57,124200.0
2012-11-16 15:00:00,26.57,26.68,26.55,26.64,166800.0,26.57,26.68,26.55,26.64,166800.0
2012-11-16 15:30:00,26.62,26.74,26.62,26.66,302000.0,26.62,26.74,26.62,26.66,302000.0
2012-11-19 09:30:00,26.9,27.35,26.85,27.17,216400.0,26.9,27.35,26.85,27.17,216400.0
2012-11-19 10:00:00,27.14,27.18,27.03,27.03,58200.0,27.14,27.18,27.03,27.03,58200.0
2012-11-19 10:30:00,27.02,27.1,26.97,27.07,39800.0,27.02,27.1,26.97,27.07,39800.0
2012-11-19 11:00:00,27.06,27.06,26.9,26.94,45600.0,27.06,27.06,26.9,26.94,45600.0
2012-11-19 11:30:00,26.95,27.04,26.91,27.03,28800.0,26.95,27.04,26.91,27.03,28800.0
2012-11-19 12:00:00,27.0,27.09,27.0,27.0,20400.0,27.0,27.09,27.0,27.0,20400.0
2012-11-19 12:30:00,27.0,27.11,26.99,27.09,48200.0,27.0,27.11,26.99,27.09,48200.0
2012-11-19 13:00:00,27.09,27.13,26.97,26.97,77000.0,27.09,27.13,26.97,26.97,77000.0
2012-11-19 13:30:00,26.98,27.02,26.95,26.98,28800.0,26.98,27.02,26.95,26.98,28800.0
2012-11-19 14:00:00,26.97,27.03,26.96,27.0,67600.0,26.97,27.03,26.96,27.0,67600.0
2012-11-19 14:30:00,27.02,27.08,26.97,27.06,139000.0,27.02,27.08,26.97,27.06,139000.0
2012-11-19 15:00:00,27.05,27.11,27.04,27.11,75600.0,27.05,27.11,27.04,27.11,75600.0
2012-11-19 15:30:00,27.1,27.15,27.02,27.15,185400.0,27.1,27.15,27.02,27.15,185400.0
2012-11-20 09:30:00,27.06,27.09,26.9,27.03,37000.0,27.06,27.09,26.9,27.03,37000.0
2012-11-20 10:00:00,27.04,27.11,26.95,27.03,37000.0,27.04,27.11,26.95,27.03,37000.0
2012-11-20 10:30:00,27.02,27.16,27.0,27.11,67600.0,27.02,27.16,27.0,27.11,67600.0
2012-11-20 11:00:00,27.07,27.07,26.95,27.03,37600.0,27.07,27.07,26.95,27.03,37600.0
2012-11-20 11:30:00,27.03,27.1,27.0,27.07,47200.0,27.03,27.1,27.0,27.07,47200.0
2012-11-20 12:00:00,27.07,27.09,26.93,26.93,28800.0,27.07,27.09,26.93,26.93,28800.0
2012-11-20 12:30:00,26.94,26.97,26.77,26.97,136400.0,26.94,26.97,26.77,26.97,136400.0
2012-11-20 13:00:00,26.95,26.96,26.8,26.82,37600.0,26.95,26.96,26.8,26.82,37600.0
2012-11-20 13:30:00,26.82,26.93,26.82,26.93,47800.0,26.82,26.93,26.82,26.93,47800.0
2012-11-20 14:00:00,26.93,27.04,26.88,27.03,48200.0,26.93,27.04,26.88,27.03,48200.0
2012-11-20 14:30:00,27.02,27.02,26.89,26.92,113600.0,27.02,27.02,26.89,26.92,113600.0
2012-11-20 15:00:00,26.92,26.97,26.91,26.93,129600.0,26.92,26.97,26.91,26.93,129600.0
2012-11-20 15:30:00,26.93,27.0,26.92,27.0,258000.0,26.93,27.0,26.92,27.0,258000.0
2012-11-21 09:30:00,27.0,27.11,26.76,26.98,70800.0,27.0,27.11,26.76,26.98,70800.0
2012-11-21 10:00:00,27.0,27.03,26.85,26.93,72800.0,27.0,27.03,26.85,26.93,72800.0
2012-11-21 10:30:00,26.91,26.96,26.86,26.92,63200.0,26.91,26.96,26.86,26.92,63200.0
2012-11-21 11:00:00,26.89,26.97,26.89,26.93,226200.0,26.89,26.97,26.89,26.93,226200.0
2012-11-21 11:30:00,26.93,26.94,26.82,26.84,57600.0,26.93,26.94,26.82,26.84,57600.0
2012-11-21 12:00:00,26.86,26.91,26.83,26.87,90600.0,26.86,26.91,26.83,26.87,90600.0
2012-11-21 12:30:00,26.88,26.95,26.88,26.92,19600.0,26.88,26.95,26.88,26.92,19600.0
2012-11-21 13:00:00,26.91,26.91,26.85,26.9,27800.0,26.91,26.91,26.85,26.9,27800.0
2012-11-21 13:30:00,26.9,26.93,26.9,26.92,12200.0,26.9,26.93,26.9,26.92,12200.0
2012-11-21 14:00:00,26.92,26.99,26.91,26.99,28800.0,26.92,26.99,26.91,26.99,28800.0
2012-11-21 14:30:00,26.97,26.99,26.93,26.93,24000.0,26.97,26.99,26.93,26.93,24000.0
2012-11-21 15:00:00,26.93,26.98,26.92,26.98,41400.0,26.93,26.98,26.92,26.98,41400.0
2012-11-21 15:30:00,26.99,27.06,26.96,27.03,115600.0,26.99,27.06,26.96,27.03,115600.0
2012-11-23 09:30:00,27.0,27.24,26.94,27.19,102800.0,27.0,27.24,26.94,27.19,102800.0
2012-11-23 10:00:00,27.21,27.45,27.16,27.42,81800.0,27.21,27.45,27.16,27.42,81800.0
2012-11-23 10:30:00,27.44,27.49,27.36,27.42,56600.0,27.44,27.49,27.36,27.42,56600.0
2012-11-23 11:00:00,27.42,27.46,27.42,27.43,28200.0,27.42,27.46,27.42,27.43,28200.0
2012-11-23 11:30:00,27.43,27.45,27.33,27.34,39000.0,27.43,27.45,27.33,27.34,39000.0
2012-11-23 12:00:00,27.34,27.4,27.34,27.38,58600.0,27.34,27.4,27.34,27.38,58600.0
2012-11-23 12:30:00,27.38,27.43,27.34,27.42,84200.0,27.38,27.43,27.34,27.42,84200.0
2012-11-26 09:30:00,27.28,27.43,27.24,27.42,85600.0,27.28,27.43,27.24,27.42,85600.0
2012-11-26 10:00:00,27.38,27.4,27.18,27.28,50200.0,27.38,27.4,27.18,27.28,50200.0
2012-11-26 10:30:00,27.28,27.35,27.21,27.21,35400.0,27.28,27.35,27.21,27.21,35400.0
2012-11-26 11:00:00,27.21,27.23,27.08,27.19,35200.0,27.21,27.23,27.08,27.19,35200.0
2012-11-26 11:30:00,27.18,27.24,27.15,27.2,37400.0,27.18,27.24,27.15,27.2,37400.0
2012-11-26 12:00:00,27.21,27.23,27.17,27.2,31000.0,27.21,27.23,27.17,27.2,31000.0
2012-11-26 12:30:00,27.21,27.24,27.17,27.18,42000.0,27.21,27.24,27.17,27.18,42000.0
2012-11-26 13:00:00,27.18,27.26,27.12,27.18,62200.0,27.18,27.26,27.12,27.18,62200.0
2012-11-26 13:30:00,27.18,27.25,27.17,27.23,28200.0,27.18,27.25,27.17,27.23,28200.0
2012-11-26 14:00:00,27.23,27.26,27.16,27.25,29400.0,27.23,27.26,27.16,27.25,29400.0
2012-11-26 14:30:00,27.25,27.27,27.18,27.24,40000.0,27.25,27.27,27.18,27.24,40000.0
2012-11-26 15:00:00,27.24,27.34,27.23,27.34,51000.0,27.24,27.34,27.23,27.34,51000.0
2012-11-26 15:30:00,27.34,27.37,27.25,27.36,115600.0,27.34,27.37,27.25,27.36,115600.0
2012-11-27 09:30:00,27.32,27.5,27.21,27.41,101800.0,27.32,27.5,27.21,27.41,101800.0
2012-11-27 10:00:00,27.43,27.49,27.34,27.36,98200.0,27.43,27.49,27.34,27.36,98200.0
2012-11-27 10:30:00,27.35,27.36,27.23,27.24,46000.0,27.35,27.36,27.23,27.24,46000.0
2012-11-27 11:00:00,27.24,27.33,27.24,27.29,21200.0,27.24,27.33,27.24,27.29,21200.0
2012-11-27 11:30:00,27.29,27.35,27.24,27.3,36800.0,27.29,27.35,27.24,27.3,36800.0
2012-11-27 12:00:00,27.32,27.35,27.3,27.35,20400.0,27.32,27.35,27.3,27.35,20400.0
2012-11-27 12:30:00,27.35,27.42,27.3,27.41,49400.0,27.35,27.42,27.3,27.41,49400.0
2012-11-27 13:00:00,27.4,27.4,27.34,27.36,40800.0,27.4,27.4,27.34,27.36,40800.0
2012-11-27 13:30:00,27.36,27.43,27.31,27.42,73800.0,27.36,27.43,27.31,27.42,73800.0
2012-11-27 14:00:00,27.42,27.5,27.34,27.34,135800.0,27.42,27.5,27.34,27.34,135800.0
2012-11-27 14:30:00,27.36,27.36,27.16,27.25,45800.0,27.36,27.36,27.16,27.25,45800.0
2012-11-27 15:00:00,27.24,27.32,27.22,27.29,64800.0,27.24,27.32,27.22,27.29,64800.0
2012-11-27 15:30:00,27.29,27.3,27.17,27.24,138600.0,27.29,27.3,27.17,27.24,138600.0
2012-11-28 09:30:00,27.1,27.1,26.78,26.93,124800.0,27.1,27.1,26.78,26.93,124800.0
2012-11-28 10:00:00,26.88,27.22,26.75,27.22,101000.0,26.88,27.22,26.75,27.22,101000.0
2012-11-28 10:30:00,27.21,27.35,27.19,27.27,62800.0,27.21,27.35,27.19,27.27,62800.0
2012-11-28 11:00:00,27.25,27.41,27.22,27.36,31400.0,27.25,27.41,27.22,27.36,31400.0
2012-11-28 11:30:00,27.36,27.55,27.31,27.42,445200.0,27.36,27.55,27.31,27.42,445200.0
2012-11-28 12:00:00,27.41,27.54,27.39,27.54,100800.0,27.41,27.54,27.39,27.54,100800.0
2012-11-28 12:30:00,27.54,27.61,27.54,27.6,41000.0,27.54,27.61,27.54,27.6,41000.0
2012-11-28 13:00:00,27.61,27.61,27.49,27.53,60000.0,27.61,27.61,27.49,27.53,60000.0
2012-11-28 13:30:00,27.53,27.53,27.45,27.45,43000.0,27.53,27.53,27.45,27.45,43000.0
2012-11-28 14:00:00,27.45,27.47,27.33,27.43,106600.0,27.45,27.47,27.33,27.43,106600.0
2012-11-28 14:30:00,27.44,27.6,27.44,27.54,110200.0,27.44,27.6,27.44,27.54,110200.0
2012-11-28 15:00:00,27.54,27.55,27.47,27.55,64200.0,27.54,27.55,27.47,27.55,64200.0
2012-11-28 15:30:00,27.55,27.68,27.55,27.66,160400.0,27.55,27.68,27.55,27.66,160400.0
2012-11-29 09:30:00,27.96,28.0,27.72,27.81,327000.0,27.96,28.0,27.72,27.81,327000.0
2012-11-29 10:00:00,27.82,27.93,27.72,27.72,48800.0,27.82,27.93,27.72,27.72,48800.0
2012-11-29 10:30:00,27.72,27.72,27.57,27.57,105000.0,27.72,27.72,27.57,27.57,105000.0
2012-11-29 11:00:00,27.58,27.73,27.56,27.72,70800.0,27.58,27.73,27.56,27.72,70800.0
2012-11-29 11:30:00,27.72,27.73,27.56,27.6,95200.0,27.72,27.73,27.56,27.6,95200.0
2012-11-29 12:00:00,27.6,27.74,27.59,27.7,35200.0,27.6,27.74,27.59,27.7,35200.0
2012-11-29 12:30:00,27.71,27.75,27.64,27.69,59800.0,27.71,27.75,27.64,27.69,59800.0
2012-11-29 13:00:00,27.69,27.72,27.66,27.71,36800.0,27.69,27.72,27.66,27.71,36800.0
2012-11-29 13:30:00,27.74,27.77,27.69,27.72,41800.0,27.74,27.77,27.69,27.72,41800.0
2012-11-29 14:00:00,27.72,27.75,27.71,27.74,40200.0,27.72,27.75,27.71,27.74,40200.0
2012-11-29 14:30:00,27.75,27.9,27.74,27.9,65200.0,27.75,27.9,27.74,27.9,65200.0
2012-11-29 15:00:00,27.9,27.9,27.75,27.8,99800.0,27.9,27.9,27.75,27.8,99800.0
2012-11-29 15:30:00,27.82,27.86,27.77,27.85,211600.0,27.82,27.86,27.77,27.85,211600.0
2012-11-30 09:30:00,27.86,27.95,27.77,27.8,108600.0,27.86,27.95,27.77,27.8,108600.0
2012-11-30 10:00:00,27.8,27.94,27.79,27.94,63600.0,27.8,27.94,27.79,27.94,63600.0
2012-11-30 10:30:00,27.93,27.95,27.86,27.93,51400.0,27.93,27.95,27.86,27.93,51400.0
2012-11-30 11:00:00,27.93,27.98,27.81,27.85,56000.0,27.93,27.98,27.81,27.85,56000.0
2012-11-30 11:30:00,27.83,27.88,27.77,27.88,41000.0,27.83,27.88,27.77,27.88,41000.0
2012-11-30 12:00:00,27.88,27.89,27.84,27.85,43000.0,27.88,27.89,27.84,27.85,43000.0
2012-11-30 12:30:00,27.87,27.9,27.82,27.84,48200.0,27.87,27.9,27.82,27.84,48200.0
2012-11-30 13:00:00,27.83,27.91,27.83,27.88,60600.0,27.83,27.91,27.83,27.88,60600.0
2012-11-30 13:30:00,27.9,27.95,27.8,27.82,140400.0,27.9,27.95,27.8,27.82,140400.0
2012-11-30 14:00:00,27.82,27.82,27.7,27.76,173400.0,27.82,27.82,27.7,27.76,173400.0
2012-11-30 14:30:00,27.78,27.79,27.61,27.62,246400.0,27.78,27.79,27.61,27.62,246400.0
2012-11-30 15:00:00,27.61,27.75,27.6,27.74,143600.0,27.61,27.75,27.6,27.74,143600.0
2012-11-30 15:30:00,27.74,27.85,27.67,27.82,327000.0,27.74,27.85,27.67,27.82,327000.0
2012-12-03 09:30:00,27.96,27.97,27.57,27.58,110400.0,27.96,27.97,27.57,27.58,110400.0
2012-12-03 10:00:00,27.57,27.78,27.5,27.75,65200.0,27.57,27.78,27.5,27.75,65200.0
2012-12-03 10:30:00,27.75,27.77,27.65,27.69,20400.0,27.75,27.77,27.65,27.69,20400.0
2012-12-03 11:00:00,27.7,27.75,27.61,27.65,80200.0,27.7,27.75,27.61,27.65,80200.0
2012-12-03 11:30:00,27.66,27.75,27.64,27.7,41600.0,27.66,27.75,27.64,27.7,41600.0
2012-12-03 12:00:00,27.71,27.72,27.65,27.66,29000.0,27.71,27.72,27.65,27.66,29000.0
2012-12-03 12:30:00,27.66,27.67,27.6,27.61,48200.0,27.66,27.67,27.6,27.61,48200.0
2012-12-03 13:00:00,27.63,27.63,27.5,27.5,62200.0,27.63,27.63,27.5,27.5,62200.0
2012-12-03 13:30:00,27.5,27.53,27.43,27.49,44200.0,27.5,27.53,27.43,27.49,44200.0
2012-12-03 14:00:00,27.49,27.61,27.48,27.6,92000.0,27.49,27.61,27.48,27.6,92000.0
2012-12-03 14:30:00,27.6,27.72,27.58,27.72,49800.0,27.6,27.72,27.58,27.72,49800.0
2012-12-03 15:00:00,27.72,27.75,27.64,27.66,117800.0,27.72,27.75,27.64,27.66,117800.0
2012-12-03 15:30:00,27.67,27.71,27.6,27.69,164800.0,27.67,27.71,27.6,27.69,164800.0
2012-12-04 09:30:00,27.65,27.75,27.55,27.55,130800.0,27.65,27.75,27.55,27.55,130800.0
2012-12-04 10:00:00,27.54,27.7,27.5,27.5,28800.0,27.54,27.7,27.5,27.5,28800.0
2012-12-04 10:30:00,27.49,27.49,27.36,27.46,32200.0,27.49,27.49,27.36,27.46,32200.0
2012-12-04 11:00:00,27.46,27.47,27.3,27.31,49600.0,27.46,27.47,27.3,27.31,49600.0
2012-12-04 11:30:00,27.31,27.38,27.28,27.3,56600.0,27.31,27.38,27.28,27.3,56600.0
2012-12-04 12:00:00,27.32,27.32,27.22,27.28,55600.0,27.32,27.32,27.22,27.28,55600.0
2012-12-04 12:30:00,27.27,27.28,27.19,27.2,57200.0,27.27,27.28,27.19,27.2,57200.0
2012-12-04 13:00:00,27.2,27.27,27.18,27.27,50600.0,27.2,27.27,27.18,27.27,50600.0
2012-12-04 13:30:00,27.27,27.39,27.27,27.28,146400.0,27.27,27.39,27.27,27.28,146400.0
2012-12-04 14:00:00,27.28,27.31,27.21,27.21,156200.0,27.28,27.31,27.21,27.21,156200.0
2012-12-04 14:30:00,27.2,27.3,27.2,27.27,84400.0,27.2,27.3,27.2,27.27,84400.0
2012-12-04 15:00:00,27.28,27.43,27.25,27.43,155600.0,27.28,27.43,27.25,27.43,155600.0
2012-12-04 15:30:00,27.41,27.5,27.4,27.45,231800.0,27.41,27.5,27.4,27.45,231800.0
2012-12-05 09:30:00,27.54,27.68,27.43,27.61,189400.0,27.54,27.68,27.43,27.61,189400.0
2012-12-05 10:00:00,27.61,27.68,27.45,27.45,32200.0,27.61,27.68,27.45,27.45,32200.0
2012-12-05 10:30:00,27.41,27.41,27.23,27.29,36800.0,27.41,27.41,27.23,27.29,36800.0
2012-12-05 11:00:00,27.29,27.43,27.25,27.4,46400.0,27.29,27.43,27.25,27.4,46400.0
2012-12-05 11:30:00,27.4,27.49,27.38,27.49,30800.0,27.4,27.49,27.38,27.49,30800.0
2012-12-05 12:00:00,27.5,27.61,27.5,27.56,43800.0,27.5,27.61,27.5,27.56,43800.0
2012-12-05 12:30:00,27.56,27.67,27.55,27.66,44400.0,27.56,27.67,27.55,27.66,44400.0
2012-12-05 13:00:00,27.66,27.73,27.61,27.68,49600.0,27.66,27.73,27.61,27.68,49600.0
2012-12-05 13:30:00,27.68,27.73,27.65,27.7,25600.0,27.68,27.73,27.65,27.7,25600.0
2012-12-05 14:00:00,27.7,27.78,27.68,27.71,78800.0,27.7,27.78,27.68,27.71,78800.0
2012-12-05 14:30:00,27.71,27.89,27.7,27.8,91400.0,27.71,27.89,27.7,27.8,91400.0
2012-12-05 15:00:00,27.79,27.89,27.78,27.88,99800.0,27.79,27.89,27.78,27.88,99800.0
2012-12-05 15:30:00,27.89,28.03,27.86,28.02,563200.0,27.89,28.03,27.86,28.02,563200.0
2012-12-06 09:30:00,28.0,28.09,27.88,28.01,110600.0,28.0,28.09,27.88,28.01,110600.0
2012-12-06 10:00:00,28.05,28.16,28.02,28.1,137000.0,28.05,28.16,28.02,28.1,137000.0
2012-12-06 10:30:00,28.11,28.33,28.08,28.22,111000.0,28.11,28.33,28.08,28.22,111000.0
2012-12-06 11:00:00,28.2,28.24,28.14,28.16,86600.0,28.2,28.24,28.14,28.16,86600.0
2012-12-06 11:30:00,28.17,28.31,28.16,28.2,94000.0,28.17,28.31,28.16,28.2,94000.0
2012-12-06 12:00:00,28.2,28.21,28.15,28.17,105800.0,28.2,28.21,28.15,28.17,105800.0
2012-12-06 12:30:00,28.17,28.2,28.04,28.04,80600.0,28.17,28.2,28.04,28.04,80600.0
2012-12-06 13:00:00,28.04,28.24,28.0,28.16,54600.0,28.04,28.24,28.0,28.16,54600.0
2012-12-06 13:30:00,28.16,28.2,28.1,28.18,42400.0,28.16,28.2,28.1,28.18,42400.0
2012-12-06 14:00:00,28.17,28.23,28.15,28.23,80000.0,28.17,28.23,28.15,28.23,80000.0
2012-12-06 14:30:00,28.22,28.29,28.18,28.25,89600.0,28.22,28.29,28.18,28.25,89600.0
2012-12-06 15:00:00,28.25,28.29,28.18,28.25,168800.0,28.25,28.29,28.18,28.25,168800.0
2012-12-06 15:30:00,28.26,28.4,28.24,28.36,316600.0,28.26,28.4,28.24,28.36,316600.0
2012-12-07 09:30:00,28.29,28.35,28.09,28.25,147000.0,28.29,28.35,28.09,28.25,147000.0
2012-12-07 10:00:00,28.26,28.61,28.25,28.57,337600.0,28.26,28.61,28.25,28.57,337600.0
2012-12-07 10:30:00,28.58,28.6,28.47,28.5,216400.0,28.58,28.6,28.47,28.5,216400.0
2012-12-07 11:00:00,28.5,28.6,28.43,28.58,92800.0,28.5,28.6,28.43,28.58,92800.0
2012-12-07 11:30:00,28.58,28.6,28.46,28.58,127800.0,28.58,28.6,28.46,28.58,127800.0
2012-12-07 12:00:00,28.56,28.63,28.51,28.56,60400.0,28.56,28.63,28.51,28.56,60400.0
2012-12-07 12:30:00,28.56,28.59,28.49,28.54,61400.0,28.56,28.59,28.49,28.54,61400.0
2012-12-07 13:00:00,28.54,28.68,28.52,28.64,78400.0,28.54,28.68,28.52,28.64,78400.0
2012-12-07 13:30:00,28.63,28.71,28.6,28.65,127800.0,28.63,28.71,28.6,28.65,127800.0
2012-12-07 14:00:00,28.65,28.67,28.58,28.67,189200.0,28.65,28.67,28.58,28.67,189200.0
2012-12-07 14:30:00,28.67,28.73,28.63,28.67,250400.0,28.67,28.73,28.63,28.67,250400.0
2012-12-07 15:00:00,28.66,28.67,28.56,28.59,189000.0,28.66,28.67,28.56,28.59,189000.0
2012-12-07 15:30:00,28.6,28.68,28.59,28.65,198200.0,28.6,28.68,28.59,28.65,198200.0
2012-12-10 09:30:00,28.69,29.42,28.69,29.32,510400.0,28.69,29.42,28.69,29.32,510400.0
2012-12-10 10:00:00,29.32,29.36,29.12,29.22,177400.0,29.32,29.36,29.12,29.22,177400.0
2012-12-10 10:30:00,29.21,29.27,29.13,29.18,170200.0,29.21,29.27,29.13,29.18,170200.0
2012-12-10 11:00:00,29.18,29.4,29.17,29.35,616800.0,29.18,29.4,29.17,29.35,616800.0
2012-12-10 11:30:00,29.34,29.36,29.19,29.24,116800.0,29.34,29.36,29.19,29.24,116800.0
2012-12-10 12:00:00,29.25,29.33,29.2,29.3,103000.0,29.25,29.33,29.2,29.3,103000.0
2012-12-10 12:30:00,29.31,29.39,29.28,29.37,127200.0,29.31,29.39,29.28,29.37,127200.0
2012-12-10 13:00:00,29.35,29.5,29.35,29.42,167600.0,29.35,29.5,29.35,29.42,167600.0
2012-12-10 13:30:00,29.41,29.42,29.33,29.39,94400.0,29.41,29.42,29.33,29.39,94400.0
2012-12-10 14:00:00,29.39,29.47,29.38,29.43,110600.0,29.39,29.47,29.38,29.43,110600.0
2012-12-10 14:30:00,29.42,29.45,29.27,29.45,166000.0,29.42,29.45,29.27,29.45,166000.0
2012-12-10 15:00:00,29.43,29.44,29.35,29.4,172600.0,29.43,29.44,29.35,29.4,172600.0
2012-12-10 15:30:00,29.39,29.59,29.37,29.57,527000.0,29.39,29.59,29.37,29.57,527000.0
2012-12-11 09:30:00,29.7,29.82,29.65,29.72,301000.0,29.7,29.82,29.65,29.72,301000.0
2012-12-11 10:00:00,29.75,29.75,29.42,29.53,160800.0,29.75,29.75,29.42,29.53,160800.0
2012-12-11 10:30:00,29.51,29.53,29.43,29.49,135400.0,29.51,29.53,29.43,29.49,135400.0
2012-12-11 11:00:00,29.49,29.58,29.49,29.53,104800.0,29.49,29.58,29.49,29.53,104800.0
2012-12-11 11:30:00,29.54,29.58,29.5,29.53,62000.0,29.54,29.58,29.5,29.53,62000.0
2012-12-11 12:00:00,29.53,29.6,29.48,29.57,113800.0,29.53,29.6,29.48,29.57,113800.0
2012-12-11 12:30:00,29.57,29.63,29.53,29.62,54600.0,29.57,29.63,29.53,29.62,54600.0
2012-12-11 13:00:00,29.62,29.66,29.59,29.61,70600.0,29.62,29.66,29.59,29.61,70600.0
2012-12-11 13:30:00,29.61,29.67,29.57,29.66,108800.0,29.61,29.67,29.57,29.66,108800.0
2012-12-11 14:00:00,29.67,29.77,29.65,29.77,72400.0,29.67,29.77,29.65,29.77,72400.0
2012-12-11 14:30:00,29.76,29.76,29.68,29.72,93000.0,29.76,29.76,29.68,29.72,93000.0
2012-12-11 15:00:00,29.71,29.73,29.63,29.68,149600.0,29.71,29.73,29.63,29.68,149600.0
2012-12-11 15:30:00,29.68,29.79,29.65,29.78,213600.0,29.68,29.79,29.65,29.78,213600.0
2012-12-12 09:30:00,29.92,29.92,29.72,29.83,305400.0,29.92,29.92,29.72,29.83,305400.0
2012-12-12 10:00:00,29.82,29.84,29.67,29.83,120000.0,29.82,29.84,29.67,29.83,120000.0
2012-12-12 10:30:00,29.78,29.78,29.61,29.63,151600.0,29.78,29.78,29.61,29.63,151600.0
2012-12-12 11:00:00,29.65,29.75,29.6,29.64,78800.0,29.65,29.75,29.6,29.64,78800.0
2012-12-12 11:30:00,29.65,29.7,29.55,29.56,87400.0,29.65,29.7,29.55,29.56,87400.0
2012-12-12 12:00:00,29.56,29.61,29.51,29.58,49600.0,29.56,29.61,29.51,29.58,49600.0
2012-12-12 12:30:00,29.63,29.64,29.53,29.61,127600.0,29.63,29.64,29.53,29.61,127600.0
2012-12-12 13:00:00,29.61,29.65,29.53,29.57,28200.0,29.61,29.65,29.53,29.57,28200.0
2012-12-12 13:30:00,29.58,29.58,29.5,29.5,36400.0,29.58,29.58,29.5,29.5,36400.0
2012-12-12 14:00:00,29.5,29.55,29.46,29.55,177200.0,29.5,29.55,29.46,29.55,177200.0
2012-12-12 14:30:00,29.53,29.58,29.5,29.5,40600.0,29.53,29.58,29.5,29.5,40600.0
2012-12-12 15:00:00,29.52,29.52,29.3,29.33,107600.0,29.52,29.52,29.3,29.33,107600.0
2012-12-12 15:30:00,29.33,29.39,29.25,29.36,169000.0,29.33,29.39,29.25,29.36,169000.0
2012-12-13 09:30:00,29.34,29.59,29.31,29.49,53600.0,29.34,29.59,29.31,29.49,53600.0
2012-12-13 10:00:00,29.48,29.5,29.4,29.42,74400.0,29.48,29.5,29.4,29.42,74400.0
2012-12-13 10:30:00,29.45,29.46,29.33,29.36,186400.0,29.45,29.46,29.33,29.36,186400.0
2012-12-13 11:00:00,29.36,29.38,29.23,29.27,58200.0,29.36,29.38,29.23,29.27,58200.0
2012-12-13 11:30:00,29.25,29.31,29.2,29.28,37200.0,29.25,29.31,29.2,29.28,37200.0
2012-12-13 12:00:00,29.28,29.34,29.17,29.17,27400.0,29.28,29.34,29.17,29.17,27400.0
2012-12-13 12:30:00,29.18,29.19,29.06,29.1,45600.0,29.18,29.19,29.06,29.1,45600.0
2012-12-13 13:00:00,29.1,29.11,29.05,29.06,53400.0,29.1,29.11,29.05,29.06,53400.0
2012-12-13 13:30:00,29.05,29.07,29.01,29.05,55200.0,29.05,29.07,29.01,29.05,55200.0
2012-12-13 14:00:00,29.06,29.07,29.0,29.04,54600.0,29.06,29.07,29.0,29.04,54600.0
2012-12-13 14:30:00,29.04,29.07,29.0,29.03,45600.0,29.04,29.07,29.0,29.03,45600.0
2012-12-13 15:00:00,29.05,29.11,29.04,29.09,84600.0,29.05,29.11,29.04,29.09,84600.0
2012-12-13 15:30:00,29.09,29.27,29.08,29.15,152600.0,29.09,29.27,29.08,29.15,152600.0
2012-12-14 09:30:00,29.14,29.17,28.92,29.08,142800.0,29.14,29.17,28.92,29.08,142800.0
2012-12-14 10:00:00,29.1,29.24,29.08,29.22,153000.0,29.1,29.24,29.08,29.22,153000.0
2012-12-14 10:30:00,29.24,29.28,29.17,29.25,63000.0,29.24,29.28,29.17,29.25,63000.0
2012-12-14 11:00:00,29.24,29.32,29.13,29.13,79400.0,29.24,29.32,29.13,29.13,79400.0
2012-12-14 11:30:00,29.13,29.18,29.11,29.16,37600.0,29.13,29.18,29.11,29.16,37600.0
2012-12-14 12:00:00,29.18,29.21,29.16,29.18,41000.0,29.18,29.21,29.16,29.18,41000.0
2012-12-14 12:30:00,29.18,29.18,29.13,29.17,47400.0,29.18,29.18,29.13,29.17,47400.0
2012-12-14 13:00:00,29.17,29.17,29.05,29.08,49200.0,29.17,29.17,29.05,29.08,49200.0
2012-12-14 13:30:00,29.09,29.11,29.04,29.11,27000.0,29.09,29.11,29.04,29.11,27000.0
2012-12-14 14:00:00,29.09,29.1,29.0,29.04,49400.0,29.09,29.1,29.0,29.04,49400.0
2012-12-14 14:30:00,29.04,29.06,28.92,28.93,63000.0,29.04,29.06,28.92,28.93,63000.0
2012-12-14 15:00:00,28.91,29.01,28.91,28.96,93600.0,28.91,29.01,28.91,28.96,93600.0
2012-12-14 15:30:00,28.96,29.04,28.92,28.99,183400.0,28.96,29.04,28.92,28.99,183400.0
2012-12-17 09:30:00,29.13,29.32,28.7,29.28,99000.0,29.13,29.32,28.7,29.28,99000.0
2012-12-17 10:00:00,29.28,29.3,29.16,29.26,68600.0,29.28,29.3,29.16,29.26,68600.0
2012-12-17 10:30:00,29.28,29.38,29.22,29.23,82800.0,29.28,29.38,29.22,29.23,82800.0
2012-12-17 11:00:00,29.24,29.38,29.17,29.18,74200.0,29.24,29.38,29.17,29.18,74200.0
2012-12-17 11:30:00,29.17,29.3,29.17,29.23,43200.0,29.17,29.3,29.17,29.23,43200.0
2012-12-17 12:00:00,29.23,29.25,29.17,29.22,27400.0,29.23,29.25,29.17,29.22,27400.0
2012-12-17 12:30:00,29.24,29.24,29.16,29.18,28000.0,29.24,29.24,29.16,29.18,28000.0
2012-12-17 13:00:00,29.2,29.23,29.16,29.22,37600.0,29.2,29.23,29.16,29.22,37600.0
2012-12-17 13:30:00,29.23,29.24,29.2,29.21,27800.0,29.23,29.24,29.2,29.21,27800.0
2012-12-17 14:00:00,29.21,29.23,29.1,29.17,73600.0,29.21,29.23,29.1,29.17,73600.0
2012-12-17 14:30:00,29.16,29.22,29.16,29.18,24200.0,29.16,29.22,29.16,29.18,24200.0
2012-12-17 15:00:00,29.18,29.25,29.17,29.18,38600.0,29.18,29.25,29.17,29.18,38600.0
2012-12-17 15:30:00,29.18,29.43,29.18,29.41,192600.0,29.18,29.43,29.18,29.41,192600.0
2012-12-18 09:30:00,28.75,29.2,28.58,28.85,335800.0,28.75,29.2,28.58,28.85,335800.0
2012-12-18 10:00:00,28.85,29.1,28.81,29.08,194200.0,28.85,29.1,28.81,29.08,194200.0
2012-12-18 10:30:00,29.1,29.1,29.02,29.04,117800.0,29.1,29.1,29.02,29.04,117800.0
2012-12-18 11:00:00,29.05,29.08,29.04,29.07,96000.0,29.05,29.08,29.04,29.07,96000.0
2012-12-18 11:30:00,29.07,29.07,29.04,29.07,120400.0,29.07,29.07,29.04,29.07,120400.0
2012-12-18 12:00:00,29.07,29.24,29.07,29.23,53200.0,29.07,29.24,29.07,29.23,53200.0
2012-12-18 12:30:00,29.23,29.31,29.23,29.29,40800.0,29.23,29.31,29.23,29.29,40800.0
2012-12-18 13:00:00,29.28,29.31,29.22,29.22,103600.0,29.28,29.31,29.22,29.22,103600.0
2012-12-18 13:30:00,29.22,29.38,29.2,29.36,73000.0,29.22,29.38,29.2,29.36,73000.0
2012-12-18 14:00:00,29.35,29.4,29.32,29.33,54800.0,29.35,29.4,29.32,29.33,54800.0
2012-12-18 14:30:00,29.33,29.41,29.31,29.4,233800.0,29.33,29.41,29.31,29.4,233800.0
2012-12-18 15:00:00,29.4,29.43,29.36,29.42,96400.0,29.4,29.43,29.36,29.42,96400.0
2012-12-18 15:30:00,29.42,29.46,29.36,29.45,183800.0,29.42,29.46,29.36,29.45,183800.0
2012-12-19 09:30:00,29.45,29.5,29.09,29.13,137200.0,29.45,29.5,29.09,29.13,137200.0
2012-12-19 10:00:00,29.13,29.2,29.11,29.19,75000.0,29.13,29.2,29.11,29.19,75000.0
2012-12-19 10:30:00,29.2,29.35,29.19,29.34,55400.0,29.2,29.35,29.19,29.34,55400.0
2012-12-19 11:00:00,29.31,29.43,29.31,29.42,35800.0,29.31,29.43,29.31,29.42,35800.0
2012-12-19 11:30:00,29.43,29.57,29.42,29.5,281600.0,29.43,29.57,29.42,29.5,281600.0
2012-12-19 12:00:00,29.5,29.54,29.48,29.5,55800.0,29.5,29.54,29.48,29.5,55800.0
2012-12-19 12:30:00,29.5,29.55,29.48,29.51,74400.0,29.5,29.55,29.48,29.51,74400.0
2012-12-19 13:00:00,29.52,29.53,29.48,29.52,118600.0,29.52,29.53,29.48,29.52,118600.0
2012-12-19 13:30:00,29.52,29.58,29.49,29.57,53200.0,29.52,29.58,29.49,29.57,53200.0
2012-12-19 14:00:00,29.56,29.56,29.49,29.51,47400.0,29.56,29.56,29.49,29.51,47400.0
2012-12-19 14:30:00,29.51,29.53,29.48,29.52,73400.0,29.51,29.53,29.48,29.52,73400.0
2012-12-19 15:00:00,29.51,29.56,29.5,29.56,67000.0,29.51,29.56,29.5,29.56,67000.0
2012-12-19 15:30:00,29.56,29.61,29.49,29.5,226000.0,29.56,29.61,29.49,29.5,226000.0
2012-12-20 09:30:00,29.6,29.63,29.35,29.51,94600.0,29.6,29.63,29.35,29.51,94600.0
2012-12-20 10:00:00,29.52,29.73,29.5,29.6,259000.0,29.52,29.73,29.5,29.6,259000.0
2012-12-20 10:30:00,29.6,29.6,29.5,29.52,241200.0,29.6,29.6,29.5,29.52,241200.0
2012-12-20 11:00:00,29.52,29.55,29.47,29.48,84800.0,29.52,29.55,29.47,29.48,84800.0
2012-12-20 11:30:00,29.48,29.52,29.47,29.5,67400.0,29.48,29.52,29.47,29.5,67400.0
2012-12-20 12:00:00,29.5,29.7,29.5,29.68,251600.0,29.5,29.7,29.5,29.68,251600.0
2012-12-20 12:30:00,29.68,29.74,29.68,29.68,39000.0,29.68,29.74,29.68,29.68,39000.0
2012-12-20 13:00:00,29.68,29.7,29.63,29.7,38400.0,29.68,29.7,29.63,29.7,38400.0
2012-12-20 13:30:00,29.7,29.75,29.67,29.75,75800.0,29.7,29.75,29.67,29.75,75800.0
2012-12-20 14:00:00,29.75,29.85,29.73,29.85,48800.0,29.75,29.85,29.73,29.85,48800.0
2012-12-20 14:30:00,29.86,29.89,29.82,29.86,89200.0,29.86,29.89,29.82,29.86,89200.0
2012-12-20 15:00:00,29.86,29.86,29.78,29.8,112000.0,29.86,29.86,29.78,29.8,112000.0
2012-12-20 15:30:00,29.8,29.88,29.79,29.88,202200.0,29.8,29.88,29.79,29.88,202200.0
2012-12-21 09:30:00,29.75,29.75,29.16,29.68,950200.0,29.75,29.75,29.16,29.68,950200.0
2012-12-21 10:00:00,29.68,29.77,29.6,29.72,102200.0,29.68,29.77,29.6,29.72,102200.0
2012-12-21 10:30:00,29.73,29.73,29.64,29.68,77600.0,29.73,29.73,29.64,29.68,77600.0
2012-12-21 11:00:00,29.68,29.68,29.59,29.65,64000.0,29.68,29.68,29.59,29.65,64000.0
2012-12-21 11:30:00,29.64,29.7,29.59,29.68,153800.0,29.64,29.7,29.59,29.68,153800.0
2012-12-21 12:00:00,29.69,29.71,29.65,29.68,132400.0,29.69,29.71,29.65,29.68,132400.0
2012-12-21 12:30:00,29.66,29.73,29.66,29.73,49000.0,29.66,29.73,29.66,29.73,49000.0
2012-12-21 13:00:00,29.72,29.74,29.66,29.7,74000.0,29.72,29.74,29.66,29.7,74000.0
2012-12-21 13:30:00,29.7,29.75,29.67,29.72,170600.0,29.7,29.75,29.67,29.72,170600.0
2012-12-21 14:00:00,29.72,29.74,29.69,29.71,99800.0,29.72,29.74,29.69,29.71,99800.0
2012-12-21 14:30:00,29.71,29.75,29.63,29.63,155400.0,29.71,29.75,29.63,29.63,155400.0
2012-12-21 15:00:00,29.61,29.65,29.57,29.6,71600.0,29.61,29.65,29.57,29.6,71600.0
2012-12-21 15:30:00,29.61,29.73,29.61,29.69,231400.0,29.61,29.73,29.61,29.69,231400.0
2012-12-24 09:30:00,29.5,29.69,29.45,29.5,126000.0,29.5,29.69,29.45,29.5,126000.0
2012-12-24 10:00:00,29.51,29.54,29.4,29.43,108000.0,29.51,29.54,29.4,29.43,108000.0
2012-12-24 10:30:00,29.45,29.5,29.4,29.4,58600.0,29.45,29.5,29.4,29.4,58600.0
2012-12-24 11:00:00,29.42,29.51,29.4,29.49,34200.0,29.42,29.51,29.4,29.49,34200.0
2012-12-24 11:30:00,29.5,29.53,29.46,29.46,26000.0,29.5,29.53,29.46,29.46,26000.0
2012-12-24 12:00:00,29.45,29.48,29.38,29.47,48600.0,29.45,29.48,29.38,29.47,48600.0
2012-12-24 12:30:00,29.47,29.53,29.46,29.51,82800.0,29.47,29.53,29.46,29.51,82800.0
2012-12-26 09:30:00,29.61,29.7,29.5,29.6,21400.0,29.61,29.7,29.5,29.6,21400.0
2012-12-26 10:00:00,29.68,29.72,29.53,29.58,18800.0,29.68,29.72,29.53,29.58,18800.0
2012-12-26 10:30:00,29.61,29.65,29.49,29.49,19000.0,29.61,29.65,29.49,29.49,19000.0
2012-12-26 11:00:00,29.5,29.53,29.4,29.42,21800.0,29.5,29.53,29.4,29.42,21800.0
2012-12-26 11:30:00,29.4,29.53,29.39,29.5,81400.0,29.4,29.53,29.39,29.5,81400.0
2012-12-26 12:00:00,29.51,29.52,29.46,29.49,76400.0,29.51,29.52,29.46,29.49,76400.0
2012-12-26 12:30:00,29.48,29.53,29.46,29.5,30400.0,29.48,29.53,29.46,29.5,30400.0
2012-12-26 13:00:00,29.51,29.55,29.47,29.55,39600.0,29.51,29.55,29.47,29.55,39600.0
2012-12-26 13:30:00,29.53,29.6,29.52,29.6,67000.0,29.53,29.6,29.52,29.6,67000.0
2012-12-26 14:00:00,29.6,29.68,29.59,29.64,27800.0,29.6,29.68,29.59,29.64,27800.0
2012-12-26 14:30:00,29.63,29.64,29.6,29.61,51400.0,29.63,29.64,29.6,29.61,51400.0
2012-12-26 15:00:00,29.61,29.61,29.58,29.6,71000.0,29.61,29.61,29.58,29.6,71000.0
2012-12-26 15:30:00,29.6,29.61,29.46,29.48,181200.0,29.6,29.61,29.46,29.48,181200.0
2012-12-27 09:30:00,29.48,29.53,29.32,29.49,67800.0,29.48,29.53,29.32,29.49,67800.0
2012-12-27 10:00:00,29.48,29.55,29.44,29.5,140800.0,29.48,29.55,29.44,29.5,140800.0
2012-12-27 10:30:00,29.5,29.53,29.47,29.5,60800.0,29.5,29.53,29.47,29.5,60800.0
2012-12-27 11:00:00,29.5,29.52,29.43,29.47,147000.0,29.5,29.52,29.43,29.47,147000.0
2012-12-27 11:30:00,29.49,29.49,29.36,29.41,61400.0,29.49,29.49,29.36,29.41,61400.0
2012-12-27 12:00:00,29.42,29.42,29.31,29.32,22200.0,29.42,29.42,29.31,29.32,22200.0
2012-12-27 12:30:00,29.32,29.33,29.17,29.21,16000.0,29.32,29.33,29.17,29.21,16000.0
2012-12-27 13:00:00,29.22,29.36,29.18,29.25,21000.0,29.22,29.36,29.18,29.25,21000.0
2012-12-27 13:30:00,29.24,29.24,29.17,29.18,12400.0,29.24,29.24,29.17,29.18,12400.0
2012-12-27 14:00:00,29.16,29.54,29.1,29.38,442400.0,29.16,29.54,29.1,29.38,442400.0
2012-12-27 14:30:00,29.38,29.5,29.27,29.45,98000.0,29.38,29.5,29.27,29.45,98000.0
2012-12-27 15:00:00,29.47,29.61,29.42,29.61,75800.0,29.47,29.61,29.42,29.61,75800.0
2012-12-27 15:30:00,29.6,29.68,29.53,29.54,162200.0,29.6,29.68,29.53,29.54,162200.0
2012-12-28 09:30:00,29.37,29.46,29.02,29.44,54000.0,29.37,29.46,29.02,29.44,54000.0
2012-12-28 10:00:00,29.46,29.52,29.42,29.48,34800.0,29.46,29.52,29.42,29.48,34800.0
2012-12-28 10:30:00,29.49,29.6,29.48,29.53,59200.0,29.49,29.6,29.48,29.53,59200.0
2012-12-28 11:00:00,29.49,29.56,29.48,29.55,52400.0,29.49,29.56,29.48,29.55,52400.0
2012-12-28 11:30:00,29.56,29.58,29.51,29.55,78200.0,29.56,29.58,29.51,29.55,78200.0
2012-12-28 12:00:00,29.54,29.62,29.5,29.56,33600.0,29.54,29.62,29.5,29.56,33600.0
2012-12-28 12:30:00,29.56,29.58,29.52,29.55,19800.0,29.56,29.58,29.52,29.55,19800.0
2012-12-28 13:00:00,29.55,29.55,29.5,29.5,12200.0,29.55,29.55,29.5,29.5,12200.0
2012-12-28 13:30:00,29.5,29.5,29.41,29.43,26600.0,29.5,29.5,29.41,29.43,26600.0
2012-12-28 14:00:00,29.43,29.47,29.39,29.45,36400.0,29.43,29.47,29.39,29.45,36400.0
2012-12-28 14:30:00,29.45,29.47,29.42,29.46,25600.0,29.45,29.47,29.42,29.46,25600.0
2012-12-28 15:00:00,29.47,29.47,29.4,29.43,40800.0,29.47,29.47,29.4,29.43,40800.0
2012-12-28 15:30:00,29.43,29.45,29.29,29.32,231000.0,29.43,29.45,29.29,29.32,231000.0
2012-12-31 09:30:00,29.25,29.45,29.17,29.39,71800.0,29.25,29.45,29.17,29.39,71800.0
2012-12-31 10:00:00,29.4,29.54,29.34,29.51,54600.0,29.4,29.54,29.34,29.51,54600.0
2012-12-31 10:30:00,29.52,29.57,29.5,29.5,22200.0,29.52,29.57,29.5,29.5,22200.0
2012-12-31 11:00:00,29.53,29.66,29.53,29.59,61400.0,29.53,29.66,29.53,29.59,61400.0
2012-12-31 11:30:00,29.6,29.63,29.56,29.6,34600.0,29.6,29.63,29.56,29.6,34600.0
2012-12-31 12:00:00,29.6,29.61,29.58,29.6,15800.0,29.6,29.61,29.58,29.6,15800.0
2012-12-31 12:30:00,29.61,29.8,29.6,29.68,42400.0,29.61,29.8,29.6,29.68,42400.0
2012-12-31 13:00:00,29.69,29.8,29.65,29.78,46800.0,29.69,29.8,29.65,29.78,46800.0
2012-12-31 13:30:00,29.77,29.95,29.68,29.73,126600.0,29.77,29.95,29.68,29.73,126600.0
2012-12-31 14:00:00,29.71,29.72,29.67,29.67,39800.0,29.71,29.72,29.67,29.67,39800.0
2012-12-31 14:30:00,29.68,29.91,29.68,29.91,51800.0,29.68,29.91,29.68,29.91,51800.0
2012-12-31 15:00:00,29.93,29.97,29.75,29.75,55400.0,29.93,29.97,29.75,29.75,55400.0
2012-12-31 15:30:00,29.76,29.92,29.76,29.88,107600.0,29.76,29.92,29.76,29.88,107600.0
2013-01-02 09:30:00,30.0,30.66,30.0,30.54,168200.0,30.0,30.66,30.0,30.54,168200.0
2013-01-02 10:00:00,30.54,30.7,30.52,30.67,88800.0,30.54,30.7,30.52,30.67,88800.0
2013-01-02 10:30:00,30.68,30.68,30.55,30.57,50200.0,30.68,30.68,30.55,30.57,50200.0
2013-01-02 11:00:00,30.56,30.61,30.47,30.49,92600.0,30.56,30.61,30.47,30.49,92600.0
2013-01-02 11:30:00,30.49,30.52,30.42,30.43,74600.0,30.49,30.52,30.42,30.43,74600.0
2013-01-02 12:00:00,30.42,30.42,30.32,30.33,37800.0,30.42,30.42,30.32,30.33,37800.0
2013-01-02 12:30:00,30.33,30.34,30.27,30.28,43600.0,30.33,30.34,30.27,30.28,43600.0
2013-01-02 13:00:00,30.28,30.31,30.25,30.29,78600.0,30.28,30.31,30.25,30.29,78600.0
2013-01-02 13:30:00,30.3,30.34,30.29,30.33,44400.0,30.3,30.34,30.29,30.33,44400.0
2013-01-02 14:00:00,30.32,30.49,30.32,30.49,64000.0,30.32,30.49,30.32,30.49,64000.0
2013-01-02 14:30:00,30.49,30.5,30.46,30.49,31800.0,30.49,30.5,30.46,30.49,31800.0
2013-01-02 15:00:00,30.49,30.65,30.49,30.63,63200.0,30.49,30.65,30.49,30.63,63200.0
2013-01-02 15:30:00,30.61,30.76,30.54,30.75,210600.0,30.61,30.76,30.54,30.75,210600.0
2013-01-03 09:30:00,30.66,30.93,30.6,30.82,92600.0,30.66,30.93,30.6,30.82,92600.0
2013-01-03 10:00:00,30.85,30.92,30.75,30.83,59400.0,30.85,30.92,30.75,30.83,59400.0
2013-01-03 10:30:00,30.83,30.84,30.76,30.84,43800.0,30.83,30.84,30.76,30.84,43800.0
2013-01-03 11:00:00,30.84,30.9,30.81,30.9,84000.0,30.84,30.9,30.81,30.9,84000.0
2013-01-03 11:30:00,30.9,30.95,30.88,30.95,37400.0,30.9,30.95,30.88,30.95,37400.0
2013-01-03 12:00:00,30.95,31.04,30.93,31.02,88000.0,30.95,31.04,30.93,31.02,88000.0
2013-01-03 12:30:00,31.02,31.02,30.95,30.97,22600.0,31.02,31.02,30.95,30.97,22600.0
2013-01-03 13:00:00,30.97,30.99,30.86,30.91,41800.0,30.97,30.99,30.86,30.91,41800.0
2013-01-03 13:30:00,30.9,30.91,30.86,30.87,5400.0,30.9,30.91,30.86,30.87,5400.0
2013-01-03 14:00:00,30.87,30.9,30.71,30.75,60600.0,30.87,30.9,30.71,30.75,60600.0
2013-01-03 14:30:00,30.77,30.85,30.73,30.79,47000.0,30.77,30.85,30.73,30.79,47000.0
2013-01-03 15:00:00,30.8,30.82,30.6,30.6,78800.0,30.8,30.82,30.6,30.6,78800.0
2013-01-03 15:30:00,30.61,30.65,30.52,30.63,150000.0,30.61,30.65,30.52,30.63,150000.0
2013-01-04 09:30:00,30.75,30.89,30.59,30.7,61800.0,30.75,30.89,30.59,30.7,61800.0
2013-01-04 10:00:00,30.71,30.79,30.64,30.72,48200.0,30.71,30.79,30.64,30.72,48200.0
2013-01-04 10:30:00,30.72,30.78,30.65,30.74,40600.0,30.72,30.78,30.65,30.74,40600.0
2013-01-04 11:00:00,30.75,30.93,30.74,30.93,89400.0,30.75,30.93,30.74,30.93,89400.0
2013-01-04 11:30:00,30.93,31.03,30.89,31.02,51400.0,30.93,31.03,30.89,31.02,51400.0
2013-01-04 12:00:00,31.02,31.06,30.92,30.96,161200.0,31.02,31.06,30.92,30.96,161200.0
2013-01-04 12:30:00,30.95,31.0,30.93,30.99,54000.0,30.95,31.0,30.93,30.99,54000.0
2013-01-04 13:00:00,30.99,31.05,30.98,31.05,69400.0,30.99,31.05,30.98,31.05,69400.0
2013-01-04 13:30:00,31.05,31.08,31.03,31.06,31400.0,31.05,31.08,31.03,31.06,31400.0
2013-01-04 14:00:00,31.07,31.1,31.05,31.08,45200.0,31.07,31.1,31.05,31.08,45200.0
2013-01-04 14:30:00,31.08,31.11,31.05,31.06,78600.0,31.08,31.11,31.05,31.06,78600.0
2013-01-04 15:00:00,31.06,31.11,31.0,31.06,129000.0,31.06,31.11,31.0,31.06,129000.0
2013-01-04 15:30:00,31.07,31.07,30.97,30.99,128800.0,31.07,31.07,30.97,30.99,128800.0
2013-01-07 09:30:00,30.66,31.24,30.66,30.86,68600.0,30.66,31.24,30.66,30.86,68600.0
2013-01-07 10:00:00,30.91,31.04,30.9,31.03,171000.0,30.91,31.04,30.9,31.03,171000.0
2013-01-07 10:30:00,31.04,31.17,31.02,31.11,618000.0,31.04,31.17,31.02,31.11,618000.0
2013-01-07 11:00:00,31.14,31.19,31.09,31.15,818200.0,31.14,31.19,31.09,31.15,818200.0
2013-01-07 11:30:00,31.15,31.15,30.86,30.86,38000.0,31.15,31.15,30.86,30.86,38000.0
2013-01-07 12:00:00,30.86,30.91,30.77,30.78,60400.0,30.86,30.91,30.77,30.78,60400.0
2013-01-07 12:30:00,30.78,30.91,30.78,30.89,68400.0,30.78,30.91,30.78,30.89,68400.0
2013-01-07 13:00:00,30.89,31.03,30.89,31.0,33200.0,30.89,31.03,30.89,31.0,33200.0
2013-01-07 13:30:00,31.0,31.01,30.9,30.93,28600.0,31.0,31.01,30.9,30.93,28600.0
2013-01-07 14:00:00,30.92,30.92,30.8,30.82,53200.0,30.92,30.92,30.8,30.82,53200.0
2013-01-07 14:30:00,30.83,30.91,30.83,30.91,36400.0,30.83,30.91,30.83,30.91,36400.0
2013-01-07 15:00:00,30.91,30.91,30.84,30.86,57200.0,30.91,30.91,30.84,30.86,57200.0
2013-01-07 15:30:00,30.86,30.94,30.84,30.86,169600.0,30.86,30.94,30.84,30.86,169600.0
2013-01-08 09:30:00,30.84,30.84,30.64,30.81,138600.0,30.84,30.84,30.64,30.81,138600.0
2013-01-08 10:00:00,30.81,30.82,30.55,30.58,98400.0,30.81,30.82,30.55,30.58,98400.0
2013-01-08 10:30:00,30.58,30.66,30.55,30.64,37600.0,30.58,30.66,30.55,30.64,37600.0
2013-01-08 11:00:00,30.63,30.65,30.58,30.61,21000.0,30.63,30.65,30.58,30.61,21000.0
2013-01-08 11:30:00,30.61,30.79,30.61,30.78,56000.0,30.61,30.79,30.61,30.78,56000.0
2013-01-08 12:00:00,30.77,30.84,30.77,30.83,48600.0,30.77,30.84,30.77,30.83,48600.0
2013-01-08 12:30:00,30.84,30.9,30.79,30.9,76400.0,30.84,30.9,30.79,30.9,76400.0
2013-01-08 13:00:00,30.9,31.01,30.9,30.97,74600.0,30.9,31.01,30.9,30.97,74600.0
2013-01-08 13:30:00,30.96,31.08,30.93,31.07,107800.0,30.96,31.08,30.93,31.07,107800.0
2013-01-08 14:00:00,31.09,31.09,31.02,31.03,104200.0,31.09,31.09,31.02,31.03,104200.0
2013-01-08 14:30:00,31.02,31.03,30.99,31.0,74000.0,31.02,31.03,30.99,31.0,74000.0
2013-01-08 15:00:00,31.0,31.1,30.98,31.09,156400.0,31.0,31.1,30.98,31.09,156400.0
2013-01-08 15:30:00,31.09,31.11,31.0,31.11,345000.0,31.09,31.11,31.0,31.11,345000.0
2013-01-09 09:30:00,31.12,31.25,31.09,31.15,61600.0,31.12,31.25,31.09,31.15,61600.0
2013-01-09 10:00:00,31.17,31.38,31.13,31.38,65600.0,31.17,31.38,31.13,31.38,65600.0
2013-01-09 10:30:00,31.38,31.39,31.24,31.28,84200.0,31.38,31.39,31.24,31.28,84200.0
2013-01-09 11:00:00,31.28,31.37,31.26,31.37,82000.0,31.28,31.37,31.26,31.37,82000.0
2013-01-09 11:30:00,31.37,31.53,31.36,31.5,104600.0,31.37,31.53,31.36,31.5,104600.0
2013-01-09 12:00:00,31.49,31.52,31.44,31.48,97800.0,31.49,31.52,31.44,31.48,97800.0
2013-01-09 12:30:00,31.49,31.57,31.47,31.53,155600.0,31.49,31.57,31.47,31.53,155600.0
2013-01-09 13:00:00,31.5,31.5,31.37,31.38,57000.0,31.5,31.5,31.37,31.38,57000.0
2013-01-09 13:30:00,31.39,31.41,31.33,31.34,63000.0,31.39,31.41,31.33,31.34,63000.0
2013-01-09 14:00:00,31.34,31.44,31.28,31.43,78800.0,31.34,31.44,31.28,31.43,78800.0
2013-01-09 14:30:00,31.45,31.45,31.37,31.38,64400.0,31.45,31.45,31.37,31.38,64400.0
2013-01-09 15:00:00,31.37,31.41,31.36,31.4,84600.0,31.37,31.41,31.36,31.4,84600.0
2013-01-09 15:30:00,31.4,31.44,31.36,31.42,208600.0,31.4,31.44,31.36,31.42,208600.0
2013-01-10 09:30:00,31.68,31.68,31.17,31.17,89400.0,31.68,31.68,31.17,31.17,89400.0
2013-01-10 10:00:00,31.18,31.18,30.99,30.99,52200.0,31.18,31.18,30.99,30.99,52200.0
2013-01-10 10:30:00,30.98,31.03,30.88,30.98,59400.0,30.98,31.03,30.88,30.98,59400.0
2013-01-10 11:00:00,30.96,30.98,30.86,30.86,39400.0,30.96,30.98,30.86,30.86,39400.0
2013-01-10 11:30:00,30.87,30.89,30.85,30.86,29200.0,30.87,30.89,30.85,30.86,29200.0
2013-01-10 12:00:00,30.85,30.91,30.82,30.91,50200.0,30.85,30.91,30.82,30.91,50200.0
2013-01-10 12:30:00,30.91,30.95,30.89,30.95,69400.0,30.91,30.95,30.89,30.95,69400.0
2013-01-10 13:00:00,30.95,30.97,30.92,30.96,36200.0,30.95,30.97,30.92,30.96,36200.0
2013-01-10 13:30:00,30.96,31.05,30.96,31.03,35800.0,30.96,31.05,30.96,31.03,35800.0
2013-01-10 14:00:00,31.04,31.04,30.93,30.93,40400.0,31.04,31.04,30.93,30.93,40400.0
2013-01-10 14:30:00,30.93,31.03,30.91,31.02,41200.0,30.93,31.03,30.91,31.02,41200.0
2013-01-10 15:00:00,31.03,31.09,31.03,31.09,68800.0,31.03,31.09,31.03,31.09,68800.0
2013-01-10 15:30:00,31.09,31.09,30.98,31.0,168000.0,31.09,31.09,30.98,31.0,168000.0
2013-01-11 09:30:00,31.02,31.25,30.83,31.02,55200.0,31.02,31.25,30.83,31.02,55200.0
2013-01-11 10:00:00,31.02,31.06,30.75,30.75,73000.0,31.02,31.06,30.75,30.75,73000.0
2013-01-11 10:30:00,30.77,30.92,30.75,30.92,59000.0,30.77,30.92,30.75,30.92,59000.0
2013-01-11 11:00:00,30.93,30.98,30.8,30.8,44600.0,30.93,30.98,30.8,30.8,44600.0
2013-01-11 11:30:00,30.79,30.86,30.78,30.86,71000.0,30.79,30.86,30.78,30.86,71000.0
2013-01-11 12:00:00,30.87,31.0,30.87,30.89,66800.0,30.87,31.0,30.87,30.89,66800.0
2013-01-11 12:30:00,30.9,30.99,30.9,30.96,37600.0,30.9,30.99,30.9,30.96,37600.0
2013-01-11 13:00:00,30.97,30.99,30.93,30.98,34400.0,30.97,30.99,30.93,30.98,34400.0
2013-01-11 13:30:00,30.99,31.03,30.95,30.97,30200.0,30.99,31.03,30.95,30.97,30200.0
2013-01-11 14:00:00,30.99,31.05,30.99,31.05,19400.0,30.99,31.05,30.99,31.05,19400.0
2013-01-11 14:30:00,31.05,31.05,30.99,31.0,23200.0,31.05,31.05,30.99,31.0,23200.0
2013-01-11 15:00:00,31.0,31.0,30.93,30.98,77400.0,31.0,31.0,30.93,30.98,77400.0
2013-01-11 15:30:00,30.98,31.05,30.96,31.05,185000.0,30.98,31.05,30.96,31.05,185000.0
2013-01-14 09:30:00,31.03,31.18,31.0,31.15,70800.0,31.03,31.18,31.0,31.15,70800.0
2013-01-14 10:00:00,31.11,31.17,31.07,31.07,36200.0,31.11,31.17,31.07,31.07,36200.0
2013-01-14 10:30:00,31.1,31.13,31.06,31.08,57200.0,31.1,31.13,31.06,31.08,57200.0
2013-01-14 11:00:00,31.08,31.08,31.05,31.06,30600.0,31.08,31.08,31.05,31.06,30600.0
2013-01-14 11:30:00,31.06,31.07,31.02,31.02,31800.0,31.06,31.07,31.02,31.02,31800.0
2013-01-14 12:00:00,31.04,31.18,31.02,31.18,83000.0,31.04,31.18,31.02,31.18,83000.0
2013-01-14 12:30:00,31.18,31.21,31.15,31.18,33400.0,31.18,31.21,31.15,31.18,33400.0
2013-01-14 13:00:00,31.19,31.22,31.13,31.22,25600.0,31.19,31.22,31.13,31.22,25600.0
2013-01-14 13:30:00,31.21,31.24,31.13,31.15,43200.0,31.21,31.24,31.13,31.15,43200.0
2013-01-14 14:00:00,31.14,31.18,31.1,31.13,49600.0,31.14,31.18,31.1,31.13,49600.0
2013-01-14 14:30:00,31.14,31.21,31.14,31.19,35800.0,31.14,31.21,31.14,31.19,35800.0
2013-01-14 15:00:00,31.19,31.25,31.18,31.2,67800.0,31.19,31.25,31.18,31.2,67800.0
2013-01-14 15:30:00,31.21,31.25,31.16,31.25,205400.0,31.21,31.25,31.16,31.25,205400.0
2013-01-15 09:30:00,31.0,31.11,30.93,31.07,54400.0,31.0,31.11,30.93,31.07,54400.0
2013-01-15 10:00:00,31.11,31.11,30.99,31.04,34600.0,31.11,31.11,30.99,31.04,34600.0
2013-01-15 10:30:00,31.01,31.11,31.01,31.01,57200.0,31.01,31.11,31.01,31.01,57200.0
2013-01-15 11:00:00,31.03,31.12,31.01,31.04,81200.0,31.03,31.12,31.01,31.04,81200.0
2013-01-15 11:30:00,31.03,31.03,30.9,30.93,53800.0,31.03,31.03,30.9,30.93,53800.0
2013-01-15 12:00:00,30.93,31.14,30.93,31.13,29800.0,30.93,31.14,30.93,31.13,29800.0
2013-01-15 12:30:00,31.14,31.14,31.01,31.06,52400.0,31.14,31.14,31.01,31.06,52400.0
2013-01-15 13:00:00,31.06,31.08,31.02,31.05,33400.0,31.06,31.08,31.02,31.05,33400.0
2013-01-15 13:30:00,31.05,31.06,30.98,31.0,43000.0,31.05,31.06,30.98,31.0,43000.0
2013-01-15 14:00:00,31.0,31.05,30.99,31.04,35000.0,31.0,31.05,30.99,31.04,35000.0
2013-01-15 14:30:00,31.04,31.11,31.04,31.1,41400.0,31.04,31.11,31.04,31.1,41400.0
2013-01-15 15:00:00,31.1,31.13,31.08,31.13,68800.0,31.1,31.13,31.08,31.13,68800.0
2013-01-15 15:30:00,31.13,31.17,31.09,31.11,148200.0,31.13,31.17,31.09,31.11,148200.0
2013-01-16 09:30:00,31.0,31.06,30.92,30.96,70400.0,31.0,31.06,30.92,30.96,70400.0
2013-01-16 10:00:00,30.94,31.0,30.9,30.98,19600.0,30.94,31.0,30.9,30.98,19600.0
2013-01-16 10:30:00,30.98,31.02,30.96,30.99,48600.0,30.98,31.02,30.96,30.99,48600.0
2013-01-16 11:00:00,30.99,30.99,30.97,30.98,42000.0,30.99,30.99,30.97,30.98,42000.0
2013-01-16 11:30:00,30.98,30.98,30.95,30.95,66000.0,30.98,30.98,30.95,30.95,66000.0
2013-01-16 12:00:00,30.96,30.98,30.94,30.98,50600.0,30.96,30.98,30.94,30.98,50600.0
2013-01-16 12:30:00,30.98,30.98,30.93,30.95,82600.0,30.98,30.98,30.93,30.95,82600.0
2013-01-16 13:00:00,30.95,31.0,30.95,31.0,41600.0,30.95,31.0,30.95,31.0,41600.0
2013-01-16 13:30:00,31.01,31.01,30.96,30.97,67600.0,31.01,31.01,30.96,30.97,67600.0
2013-01-16 14:00:00,30.97,30.98,30.93,30.93,67400.0,30.97,30.98,30.93,30.93,67400.0
2013-01-16 14:30:00,30.93,30.99,30.93,30.95,94400.0,30.93,30.99,30.93,30.95,94400.0
2013-01-16 15:00:00,30.95,30.96,30.93,30.94,134600.0,30.95,30.96,30.93,30.94,134600.0
2013-01-16 15:30:00,30.94,30.96,30.9,30.93,243200.0,30.94,30.96,30.9,30.93,243200.0
2013-01-17 09:30:00,31.16,31.23,31.09,31.16,115600.0,31.16,31.23,31.09,31.16,115600.0
2013-01-17 10:00:00,31.15,31.15,31.1,31.13,60400.0,31.15,31.15,31.1,31.13,60400.0
2013-01-17 10:30:00,31.13,31.14,30.98,30.99,56800.0,31.13,31.14,30.98,30.99,56800.0
2013-01-17 11:00:00,31.0,31.08,30.98,31.07,71200.0,31.0,31.08,30.98,31.07,71200.0
2013-01-17 11:30:00,31.08,31.13,31.04,31.09,52000.0,31.08,31.13,31.04,31.09,52000.0
2013-01-17 12:00:00,31.1,31.16,31.1,31.14,36000.0,31.1,31.16,31.1,31.14,36000.0
2013-01-17 12:30:00,31.14,31.18,31.11,31.14,39400.0,31.14,31.18,31.11,31.14,39400.0
2013-01-17 13:00:00,31.11,31.15,31.11,31.11,27800.0,31.11,31.15,31.11,31.11,27800.0
2013-01-17 13:30:00,31.11,31.15,31.08,31.14,39200.0,31.11,31.15,31.08,31.14,39200.0
2013-01-17 14:00:00,31.14,31.15,31.0,31.0,81400.0,31.14,31.15,31.0,31.0,81400.0
2013-01-17 14:30:00,31.0,31.05,30.99,31.02,76400.0,31.0,31.05,30.99,31.02,76400.0
2013-01-17 15:00:00,31.02,31.03,30.96,30.97,76800.0,31.02,31.03,30.96,30.97,76800.0
2013-01-17 15:30:00,30.97,31.04,30.93,31.0,232600.0,30.97,31.04,30.93,31.0,232600.0
2013-01-18 09:30:00,31.14,31.14,30.95,30.97,42600.0,31.14,31.14,30.95,30.97,42600.0
2013-01-18 10:00:00,31.03,31.13,30.98,31.06,86000.0,31.03,31.13,30.98,31.06,86000.0
2013-01-18 10:30:00,31.06,31.11,31.02,31.02,32800.0,31.06,31.11,31.02,31.02,32800.0
2013-01-18 11:00:00,31.02,31.03,30.99,31.0,109800.0,31.02,31.03,30.99,31.0,109800.0
2013-01-18 11:30:00,31.0,31.04,31.0,31.0,32800.0,31.0,31.04,31.0,31.0,32800.0
2013-01-18 12:00:00,31.0,31.02,30.9,31.0,113200.0,31.0,31.02,30.9,31.0,113200.0
2013-01-18 12:30:00,31.0,31.03,31.0,31.02,67800.0,31.0,31.03,31.0,31.02,67800.0
2013-01-18 13:00:00,31.02,31.08,31.02,31.05,65400.0,31.02,31.08,31.02,31.05,65400.0
2013-01-18 13:30:00,31.06,31.07,31.05,31.06,59400.0,31.06,31.07,31.05,31.06,59400.0
2013-01-18 14:00:00,31.06,31.06,31.0,31.02,99000.0,31.06,31.06,31.0,31.02,99000.0
2013-01-18 14:30:00,31.02,31.05,31.02,31.03,91400.0,31.02,31.05,31.02,31.03,91400.0
2013-01-18 15:00:00,31.03,31.06,31.01,31.05,106800.0,31.03,31.06,31.01,31.05,106800.0
2013-01-18 15:30:00,31.05,31.12,31.04,31.08,320200.0,31.05,31.12,31.04,31.08,320200.0
2013-01-22 09:30:00,31.23,31.39,31.14,31.2,146200.0,31.23,31.39,31.14,31.2,146200.0
2013-01-22 10:00:00,31.18,31.24,31.12,31.19,74000.0,31.18,31.24,31.12,31.19,74000.0
2013-01-22 10:30:00,31.18,31.18,30.99,31.0,98000.0,31.18,31.18,30.99,31.0,98000.0
2013-01-22 11:00:00,31.0,31.17,31.0,31.15,54400.0,31.0,31.17,31.0,31.15,54400.0
2013-01-22 11:30:00,31.16,31.25,31.11,31.24,49000.0,31.16,31.25,31.11,31.24,49000.0
2013-01-22 12:00:00,31.25,31.38,31.23,31.33,98600.0,31.25,31.38,31.23,31.33,98600.0
2013-01-22 12:30:00,31.34,31.47,31.32,31.41,90000.0,31.34,31.47,31.32,31.41,90000.0
2013-01-22 13:00:00,31.4,31.48,31.4,31.48,46200.0,31.4,31.48,31.4,31.48,46200.0
2013-01-22 13:30:00,31.48,31.5,31.47,31.49,46400.0,31.48,31.5,31.47,31.49,46400.0
2013-01-22 14:00:00,31.48,31.49,31.43,31.46,52200.0,31.48,31.49,31.43,31.46,52200.0
2013-01-22 14:30:00,31.46,31.49,31.43,31.44,54600.0,31.46,31.49,31.43,31.44,54600.0
2013-01-22 15:00:00,31.44,31.47,31.36,31.36,123200.0,31.44,31.47,31.36,31.36,123200.0
2013-01-22 15:30:00,31.36,31.43,31.35,31.42,229600.0,31.36,31.43,31.35,31.42,229600.0
2013-01-23 09:30:00,31.31,31.45,31.21,31.28,80800.0,31.31,31.45,31.21,31.28,80800.0
2013-01-23 10:00:00,31.28,31.28,31.12,31.13,79600.0,31.28,31.28,31.12,31.13,79600.0
2013-01-23 10:30:00,31.13,31.21,31.1,31.21,16200.0,31.13,31.21,31.1,31.21,16200.0
2013-01-23 11:00:00,31.21,31.31,31.19,31.24,67200.0,31.21,31.31,31.19,31.24,67200.0
2013-01-23 11:30:00,31.24,31.26,31.23,31.25,22200.0,31.24,31.26,31.23,31.25,22200.0
2013-01-23 12:00:00,31.25,31.28,31.24,31.25,66000.0,31.25,31.28,31.24,31.25,66000.0
2013-01-23 12:30:00,31.24,31.25,31.2,31.22,31600.0,31.24,31.25,31.2,31.22,31600.0
2013-01-23 13:00:00,31.22,31.29,31.22,31.25,22200.0,31.22,31.29,31.22,31.25,22200.0
2013-01-23 13:30:00,31.24,31.3,31.24,31.29,33000.0,31.24,31.3,31.24,31.29,33000.0
2013-01-23 14:00:00,31.3,31.32,31.25,31.29,28800.0,31.3,31.32,31.25,31.29,28800.0
2013-01-23 14:30:00,31.3,31.35,31.29,31.34,19600.0,31.3,31.35,31.29,31.34,19600.0
2013-01-23 15:00:00,31.35,31.42,31.33,31.38,162000.0,31.35,31.42,31.33,31.38,162000.0
2013-01-23 15:30:00,31.38,31.53,31.38,31.45,387400.0,31.38,31.53,31.38,31.45,387400.0
2013-01-24 09:30:00,31.42,31.84,31.37,31.7,106200.0,31.42,31.84,31.37,31.7,106200.0
2013-01-24 10:00:00,31.72,31.92,31.64,31.84,224200.0,31.72,31.92,31.64,31.84,224200.0
2013-01-24 10:30:00,31.85,31.88,31.75,31.78,118600.0,31.85,31.88,31.75,31.78,118600.0
2013-01-24 11:00:00,31.78,31.78,31.69,31.78,74200.0,31.78,31.78,31.69,31.78,74200.0
2013-01-24 11:30:00,31.77,31.79,31.72,31.74,46200.0,31.77,31.79,31.72,31.74,46200.0
2013-01-24 12:00:00,31.73,31.73,31.67,31.7,23400.0,31.73,31.73,31.67,31.7,23400.0
2013-01-24 12:30:00,31.69,31.71,31.61,31.61,32000.0,31.69,31.71,31.61,31.61,32000.0
2013-01-24 13:00:00,31.61,31.79,31.61,31.75,16000.0,31.61,31.79,31.61,31.75,16000.0
2013-01-24 13:30:00,31.75,31.76,31.61,31.64,24800.0,31.75,31.76,31.61,31.64,24800.0
2013-01-24 14:00:00,31.65,31.67,31.56,31.56,35200.0,31.65,31.67,31.56,31.56,35200.0
2013-01-24 14:30:00,31.56,31.61,31.55,31.57,67400.0,31.56,31.61,31.55,31.57,67400.0
2013-01-24 15:00:00,31.56,31.63,31.54,31.63,113600.0,31.56,31.63,31.54,31.63,113600.0
2013-01-24 15:30:00,31.64,31.68,31.55,31.55,141200.0,31.64,31.68,31.55,31.55,141200.0
2013-01-25 09:30:00,31.65,31.86,31.52,31.8,140800.0,31.65,31.86,31.52,31.8,140800.0
2013-01-25 10:00:00,31.77,31.93,31.67,31.67,105400.0,31.77,31.93,31.67,31.67,105400.0
2013-01-25 10:30:00,31.66,31.77,31.66,31.77,36200.0,31.66,31.77,31.66,31.77,36200.0
2013-01-25 11:00:00,31.75,31.8,31.72,31.8,52200.0,31.75,31.8,31.72,31.8,52200.0
2013-01-25 11:30:00,31.79,31.85,31.79,31.82,32800.0,31.79,31.85,31.79,31.82,32800.0
2013-01-25 12:00:00,31.8,31.88,31.8,31.82,33800.0,31.8,31.88,31.8,31.82,33800.0
2013-01-25 12:30:00,31.82,31.84,31.8,31.8,21800.0,31.82,31.84,31.8,31.8,21800.0
2013-01-25 13:00:00,31.81,31.92,31.8,31.92,30400.0,31.81,31.92,31.8,31.92,30400.0
2013-01-25 13:30:00,31.92,31.93,31.9,31.92,44400.0,31.92,31.93,31.9,31.92,44400.0
2013-01-25 14:00:00,31.92,31.95,31.9,31.92,34200.0,31.92,31.95,31.9,31.92,34200.0
2013-01-25 14:30:00,31.93,32.02,31.9,31.9,74000.0,31.93,32.02,31.9,31.9,74000.0
2013-01-25 15:00:00,31.9,31.9,31.72,31.74,177000.0,31.9,31.9,31.72,31.74,177000.0
2013-01-25 15:30:00,31.73,31.8,31.7,31.79,213800.0,31.73,31.8,31.7,31.79,213800.0
2013-01-28 09:30:00,31.85,32.02,31.78,31.81,108200.0,31.85,32.02,31.78,31.81,108200.0
2013-01-28 10:00:00,31.78,31.81,31.7,31.8,118400.0,31.78,31.81,31.7,31.8,118400.0
2013-01-28 10:30:00,31.8,31.82,31.7,31.7,35800.0,31.8,31.82,31.7,31.7,35800.0
2013-01-28 11:00:00,31.7,31.8,31.7,31.8,29600.0,31.7,31.8,31.7,31.8,29600.0
2013-01-28 11:30:00,31.8,31.8,31.77,31.8,11800.0,31.8,31.8,31.77,31.8,11800.0
2013-01-28 12:00:00,31.79,31.81,31.74,31.75,37200.0,31.79,31.81,31.74,31.75,37200.0
2013-01-28 12:30:00,31.75,31.75,31.7,31.71,42600.0,31.75,31.75,31.7,31.71,42600.0
2013-01-28 13:00:00,31.71,31.71,31.64,31.66,112000.0,31.71,31.71,31.64,31.66,112000.0
2013-01-28 13:30:00,31.65,31.7,31.64,31.68,22000.0,31.65,31.7,31.64,31.68,22000.0
2013-01-28 14:00:00,31.68,31.72,31.68,31.7,27400.0,31.68,31.72,31.68,31.7,27400.0
2013-01-28 14:30:00,31.7,31.71,31.52,31.61,155200.0,31.7,31.71,31.52,31.61,155200.0
2013-01-28 15:00:00,31.63,31.74,31.63,31.65,94800.0,31.63,31.74,31.63,31.65,94800.0
2013-01-28 15:30:00,31.66,31.68,31.61,31.66,151800.0,31.66,31.68,31.61,31.66,151800.0
2013-01-29 09:30:00,31.74,31.75,31.41,31.54,46600.0,31.74,31.75,31.41,31.54,46600.0
2013-01-29 10:00:00,31.52,31.53,31.36,31.45,36400.0,31.52,31.53,31.36,31.45,36400.0
2013-01-29 10:30:00,31.45,31.53,31.36,31.5,45400.0,31.45,31.53,31.36,31.5,45400.0
2013-01-29 11:00:00,31.5,31.65,31.48,31.63,49800.0,31.5,31.65,31.48,31.63,49800.0
2013-01-29 11:30:00,31.64,31.68,31.61,31.63,37200.0,31.64,31.68,31.61,31.63,37200.0
2013-01-29 12:00:00,31.63,31.64,31.57,31.58,38400.0,31.63,31.64,31.57,31.58,38400.0
2013-01-29 12:30:00,31.58,31.66,31.58,31.63,28600.0,31.58,31.66,31.58,31.63,28600.0
2013-01-29 13:00:00,31.61,31.67,31.61,31.66,32200.0,31.61,31.67,31.61,31.66,32200.0
2013-01-29 13:30:00,31.66,31.71,31.65,31.71,45000.0,31.66,31.71,31.65,31.71,45000.0
2013-01-29 14:00:00,31.7,31.74,31.67,31.68,82200.0,31.7,31.74,31.67,31.68,82200.0
2013-01-29 14:30:00,31.68,31.74,31.66,31.67,50200.0,31.68,31.74,31.66,31.67,50200.0
2013-01-29 15:00:00,31.67,31.67,31.63,31.66,97600.0,31.67,31.67,31.63,31.66,97600.0
2013-01-29 15:30:00,31.66,31.67,31.64,31.65,104000.0,31.66,31.67,31.64,31.65,104000.0
2013-01-30 09:30:00,31.75,31.91,31.63,31.69,55800.0,31.75,31.91,31.63,31.69,55800.0
2013-01-30 10:00:00,31.7,31.7,31.63,31.66,20600.0,31.7,31.7,31.63,31.66,20600.0
2013-01-30 10:30:00,31.64,31.68,31.61,31.66,50600.0,31.64,31.68,31.61,31.66,50600.0
2013-01-30 11:00:00,31.67,31.7,31.66,31.69,30600.0,31.67,31.7,31.66,31.69,30600.0
2013-01-30 11:30:00,31.69,31.7,31.68,31.7,43000.0,31.69,31.7,31.68,31.7,43000.0
2013-01-30 12:00:00,31.7,31.7,31.68,31.7,21400.0,31.7,31.7,31.68,31.7,21400.0
2013-01-30 12:30:00,31.7,31.71,31.68,31.68,46400.0,31.7,31.71,31.68,31.68,46400.0
2013-01-30 13:00:00,31.69,31.69,31.63,31.69,27200.0,31.69,31.69,31.63,31.69,27200.0
2013-01-30 13:30:00,31.68,31.7,31.67,31.69,17800.0,31.68,31.7,31.67,31.69,17800.0
2013-01-30 14:00:00,31.68,31.7,31.65,31.67,25400.0,31.68,31.7,31.65,31.67,25400.0
2013-01-30 14:30:00,31.67,31.68,31.64,31.68,28800.0,31.67,31.68,31.64,31.68,28800.0
2013-01-30 15:00:00,31.68,31.7,31.61,31.64,63400.0,31.68,31.7,31.61,31.64,63400.0
2013-01-30 15:30:00,31.64,31.64,31.59,31.63,115200.0,31.64,31.64,31.59,31.63,115200.0
2013-01-31 09:30:00,31.51,31.63,31.29,31.55,92600.0,31.51,31.63,31.29,31.55,92600.0
2013-01-31 10:00:00,31.54,31.63,31.5,31.5,97800.0,31.54,31.63,31.5,31.5,97800.0
2013-01-31 10:30:00,31.5,31.57,31.3,31.31,86800.0,31.5,31.57,31.3,31.31,86800.0
2013-01-31 11:00:00,31.31,31.33,31.28,31.29,48800.0,31.31,31.33,31.28,31.29,48800.0
2013-01-31 11:30:00,31.29,31.29,31.16,31.21,107600.0,31.29,31.29,31.16,31.21,107600.0
2013-01-31 12:00:00,31.21,31.26,31.2,31.25,44800.0,31.21,31.26,31.2,31.25,44800.0
2013-01-31 12:30:00,31.24,31.3,31.24,31.27,81400.0,31.24,31.3,31.24,31.27,81400.0
2013-01-31 13:00:00,31.28,31.29,31.25,31.27,27200.0,31.28,31.29,31.25,31.27,27200.0
2013-01-31 13:30:00,31.28,31.3,31.27,31.29,30800.0,31.28,31.3,31.27,31.29,30800.0
2013-01-31 14:00:00,31.3,31.3,31.23,31.24,96400.0,31.3,31.3,31.23,31.24,96400.0
2013-01-31 14:30:00,31.24,31.25,31.23,31.25,82200.0,31.24,31.25,31.23,31.25,82200.0
2013-01-31 15:00:00,31.24,31.26,31.23,31.25,124400.0,31.24,31.26,31.23,31.25,124400.0
2013-01-31 15:30:00,31.25,31.3,31.22,31.25,239600.0,31.25,31.3,31.22,31.25,239600.0
2013-02-01 09:30:00,31.7,31.7,31.34,31.47,133400.0,31.7,31.7,31.34,31.47,133400.0
2013-02-01 10:00:00,31.53,31.61,31.27,31.28,148200.0,31.53,31.61,31.27,31.28,148200.0
2013-02-01 10:30:00,31.29,31.46,31.29,31.42,83800.0,31.29,31.46,31.29,31.42,83800.0
2013-02-01 11:00:00,31.46,31.47,31.27,31.28,97200.0,31.46,31.47,31.27,31.28,97200.0
2013-02-01 11:30:00,31.28,31.41,31.26,31.38,95000.0,31.28,31.41,31.26,31.38,95000.0
2013-02-01 12:00:00,31.38,31.42,31.25,31.31,152400.0,31.38,31.42,31.25,31.31,152400.0
2013-02-01 12:30:00,31.34,31.38,31.19,31.34,155000.0,31.34,31.38,31.19,31.34,155000.0
2013-02-01 13:00:00,31.35,31.38,31.25,31.38,339400.0,31.35,31.38,31.25,31.38,339400.0
2013-02-01 13:30:00,31.38,31.41,31.37,31.37,82200.0,31.38,31.41,31.37,31.37,82200.0
2013-02-01 14:00:00,31.39,31.4,31.35,31.36,66800.0,31.39,31.4,31.35,31.36,66800.0
2013-02-01 14:30:00,31.36,31.39,31.29,31.3,135000.0,31.36,31.39,31.29,31.3,135000.0
2013-02-01 15:00:00,31.3,31.31,31.25,31.27,124800.0,31.3,31.31,31.25,31.27,124800.0
2013-02-01 15:30:00,31.27,31.28,31.18,31.23,238800.0,31.27,31.28,31.18,31.23,238800.0
2013-02-04 09:30:00,31.06,31.34,30.75,31.22,271200.0,31.06,31.34,30.75,31.22,271200.0
2013-02-04 10:00:00,31.21,31.28,31.13,31.27,68800.0,31.21,31.28,31.13,31.27,68800.0
2013-02-04 10:30:00,31.27,31.29,31.08,31.16,71200.0,31.27,31.29,31.08,31.16,71200.0
2013-02-04 11:00:00,31.15,31.2,31.13,31.19,58400.0,31.15,31.2,31.13,31.19,58400.0
2013-02-04 11:30:00,31.19,31.19,30.93,31.02,71200.0,31.19,31.19,30.93,31.02,71200.0
2013-02-04 12:00:00,31.03,31.11,31.0,31.11,37200.0,31.03,31.11,31.0,31.11,37200.0
2013-02-04 12:30:00,31.12,31.18,31.12,31.17,43400.0,31.12,31.18,31.12,31.17,43400.0
2013-02-04 13:00:00,31.16,31.27,31.16,31.18,54800.0,31.16,31.27,31.16,31.18,54800.0
2013-02-04 13:30:00,31.18,31.25,31.16,31.22,34400.0,31.18,31.25,31.16,31.22,34400.0
2013-02-04 14:00:00,31.22,31.26,31.17,31.25,109000.0,31.22,31.26,31.17,31.25,109000.0
2013-02-04 14:30:00,31.25,31.4,31.23,31.4,63200.0,31.25,31.4,31.23,31.4,63200.0
2013-02-04 15:00:00,31.39,31.4,31.33,31.35,105200.0,31.39,31.4,31.33,31.35,105200.0
2013-02-04 15:30:00,31.34,31.35,31.23,31.25,183000.0,31.34,31.35,31.23,31.25,183000.0
2013-02-05 09:30:00,31.3,31.63,31.29,31.62,209600.0,31.3,31.63,31.29,31.62,209600.0
2013-02-05 10:00:00,31.61,31.73,31.56,31.57,107600.0,31.61,31.73,31.56,31.57,107600.0
2013-02-05 10:30:00,31.59,31.74,31.55,31.64,151400.0,31.59,31.74,31.55,31.64,151400.0
2013-02-05 11:00:00,31.64,31.72,31.61,31.68,207000.0,31.64,31.72,31.61,31.68,207000.0
2013-02-05 11:30:00,31.68,31.93,31.67,31.86,136400.0,31.68,31.93,31.67,31.86,136400.0
2013-02-05 12:00:00,31.85,31.96,31.81,31.91,106400.0,31.85,31.96,31.81,31.91,106400.0
2013-02-05 12:30:00,31.92,32.01,31.91,31.98,97000.0,31.92,32.01,31.91,31.98,97000.0
2013-02-05 13:00:00,31.98,32.02,31.94,31.97,84800.0,31.98,32.02,31.94,31.97,84800.0
2013-02-05 13:30:00,31.97,32.03,31.88,31.88,131600.0,31.97,32.03,31.88,31.88,131600.0
2013-02-05 14:00:00,31.88,31.96,31.86,31.88,70200.0,31.88,31.96,31.86,31.88,70200.0
2013-02-05 14:30:00,31.88,31.93,31.84,31.93,92400.0,31.88,31.93,31.84,31.93,92400.0
2013-02-05 15:00:00,31.93,31.93,31.8,31.81,272200.0,31.93,31.93,31.8,31.81,272200.0
2013-02-05 15:30:00,31.81,31.9,31.73,31.75,345000.0,31.81,31.9,31.73,31.75,345000.0
2013-02-06 09:30:00,30.06,30.84,30.02,30.52,767000.0,30.06,30.84,30.02,30.52,767000.0
2013-02-06 10:00:00,30.54,30.55,30.05,30.19,460400.0,30.54,30.55,30.05,30.19,460400.0
2013-02-06 10:30:00,30.19,30.45,30.19,30.3,368600.0,30.19,30.45,30.19,30.3,368600.0
2013-02-06 11:00:00,30.3,30.63,30.28,30.46,334400.0,30.3,30.63,30.28,30.46,334400.0
2013-02-06 11:30:00,30.47,30.48,30.1,30.21,241400.0,30.47,30.48,30.1,30.21,241400.0
2013-02-06 12:00:00,30.2,30.47,30.15,30.28,137400.0,30.2,30.47,30.15,30.28,137400.0
2013-02-06 12:30:00,30.28,30.32,30.27,30.3,91000.0,30.28,30.32,30.27,30.3,91000.0
2013-02-06 13:00:00,30.31,30.31,30.08,30.1,120000.0,30.31,30.31,30.08,30.1,120000.0
2013-02-06 13:30:00,30.1,30.3,30.09,30.13,273800.0,30.1,30.3,30.09,30.13,273800.0
2013-02-06 14:00:00,30.13,30.18,30.04,30.04,199600.0,30.13,30.18,30.04,30.04,199600.0
2013-02-06 14:30:00,30.04,30.27,30.04,30.25,157000.0,30.04,30.27,30.04,30.25,157000.0
2013-02-06 15:00:00,30.25,30.32,30.08,30.24,262400.0,30.25,30.32,30.08,30.24,262400.0
2013-02-06 15:30:00,30.22,30.35,30.11,30.34,562600.0,30.22,30.35,30.11,30.34,562600.0
2013-02-07 09:30:00,30.24,30.5,29.85,30.35,263600.0,30.24,30.5,29.85,30.35,263600.0
2013-02-07 10:00:00,30.33,30.35,29.97,30.04,139600.0,30.33,30.35,29.97,30.04,139600.0
2013-02-07 10:30:00,30.04,30.07,29.77,29.8,80800.0,30.04,30.07,29.77,29.8,80800.0
2013-02-07 11:00:00,29.82,29.99,29.79,29.93,81400.0,29.82,29.99,29.79,29.93,81400.0
2013-02-07 11:30:00,29.94,29.94,29.77,29.77,107400.0,29.94,29.94,29.77,29.77,107400.0
2013-02-07 12:00:00,29.76,29.9,29.76,29.82,76600.0,29.76,29.9,29.76,29.82,76600.0
2013-02-07 12:30:00,29.83,29.93,29.81,29.82,59000.0,29.83,29.93,29.81,29.82,59000.0
2013-02-07 13:00:00,29.81,29.82,29.64,29.74,131200.0,29.81,29.82,29.64,29.74,131200.0
2013-02-07 13:30:00,29.73,29.93,29.71,29.93,85800.0,29.73,29.93,29.71,29.93,85800.0
2013-02-07 14:00:00,29.93,29.99,29.92,29.97,103400.0,29.93,29.99,29.92,29.97,103400.0
2013-02-07 14:30:00,29.98,30.02,29.93,30.02,69600.0,29.98,30.02,29.93,30.02,69600.0
2013-02-07 15:00:00,30.02,30.05,29.97,29.99,106600.0,30.02,30.05,29.97,29.99,106600.0
2013-02-07 15:30:00,30.0,30.06,29.96,30.05,339800.0,30.0,30.06,29.96,30.05,339800.0
2013-02-08 09:30:00,30.07,30.22,29.91,30.03,118800.0,30.07,30.22,29.91,30.03,118800.0
2013-02-08 10:00:00,30.02,30.31,30.02,30.14,82800.0,30.02,30.31,30.02,30.14,82800.0
2013-02-08 10:30:00,30.13,30.27,30.04,30.06,157800.0,30.13,30.27,30.04,30.06,157800.0
2013-02-08 11:00:00,30.05,30.09,29.98,30.03,51600.0,30.05,30.09,29.98,30.03,51600.0
2013-02-08 11:30:00,30.04,30.09,29.97,30.04,71800.0,30.04,30.09,29.97,30.04,71800.0
2013-02-08 12:00:00,30.05,30.14,30.02,30.06,93200.0,30.05,30.14,30.02,30.06,93200.0
2013-02-08 12:30:00,30.05,30.1,29.99,30.09,78000.0,30.05,30.1,29.99,30.09,78000.0
2013-02-08 13:00:00,30.1,30.13,30.07,30.1,56800.0,30.1,30.13,30.07,30.1,56800.0
2013-02-08 13:30:00,30.1,30.13,29.97,30.02,78000.0,30.1,30.13,29.97,30.02,78000.0
2013-02-08 14:00:00,30.03,30.11,30.02,30.08,128200.0,30.03,30.11,30.02,30.08,128200.0
2013-02-08 14:30:00,30.09,30.09,30.06,30.07,28000.0,30.09,30.09,30.06,30.07,28000.0
2013-02-08 15:00:00,30.07,30.08,30.0,30.07,154800.0,30.07,30.08,30.0,30.07,154800.0
2013-02-08 15:30:00,30.07,30.11,30.04,30.11,191200.0,30.07,30.11,30.04,30.11,191200.0
2013-02-11 09:30:00,29.98,30.21,29.86,29.86,189600.0,29.98,30.21,29.86,29.86,189600.0
2013-02-11 10:00:00,29.88,29.89,29.68,29.77,111600.0,29.88,29.89,29.68,29.77,111600.0
2013-02-11 10:30:00,29.75,29.95,29.75,29.9,70000.0,29.75,29.95,29.75,29.9,70000.0
2013-02-11 11:00:00,29.9,29.9,29.78,29.79,79600.0,29.9,29.9,29.78,29.79,79600.0
2013-02-11 11:30:00,29.79,29.8,29.75,29.75,61200.0,29.79,29.8,29.75,29.75,61200.0
2013-02-11 12:00:00,29.76,29.76,29.67,29.7,177400.0,29.76,29.76,29.67,29.7,177400.0
2013-02-11 12:30:00,29.69,29.7,29.61,29.61,86400.0,29.69,29.7,29.61,29.61,86400.0
2013-02-11 13:00:00,29.61,29.64,29.6,29.6,84800.0,29.61,29.64,29.6,29.6,84800.0
2013-02-11 13:30:00,29.61,29.61,29.58,29.58,55400.0,29.61,29.61,29.58,29.58,55400.0
2013-02-11 14:00:00,29.58,29.7,29.58,29.65,233400.0,29.58,29.7,29.58,29.65,233400.0
2013-02-11 14:30:00,29.65,29.77,29.64,29.73,87000.0,29.65,29.77,29.64,29.73,87000.0
2013-02-11 15:00:00,29.74,29.76,29.7,29.72,72800.0,29.74,29.76,29.7,29.72,72800.0
2013-02-11 15:30:00,29.72,29.79,29.71,29.79,107000.0,29.72,29.79,29.71,29.79,107000.0
2013-02-12 09:30:00,30.0,30.18,29.88,30.05,261400.0,30.0,30.18,29.88,30.05,261400.0
2013-02-12 10:00:00,30.05,30.15,30.04,30.11,185800.0,30.05,30.15,30.04,30.11,185800.0
2013-02-12 10:30:00,30.1,30.4,30.09,30.39,161800.0,30.1,30.4,30.09,30.39,161800.0
2013-02-12 11:00:00,30.4,30.5,30.39,30.5,116400.0,30.4,30.5,30.39,30.5,116400.0
2013-02-12 11:30:00,30.5,30.68,30.48,30.68,173400.0,30.5,30.68,30.48,30.68,173400.0
2013-02-12 12:00:00,30.7,30.75,30.63,30.75,191800.0,30.7,30.75,30.63,30.75,191800.0
2013-02-12 12:30:00,30.75,30.77,30.68,30.71,75600.0,30.75,30.77,30.68,30.71,75600.0
2013-02-12 13:00:00,30.71,30.79,30.45,30.46,398600.0,30.71,30.79,30.45,30.46,398600.0
2013-02-12 13:30:00,30.45,30.51,30.41,30.42,134600.0,30.45,30.51,30.41,30.42,134600.0
2013-02-12 14:00:00,30.42,30.45,30.35,30.36,87200.0,30.42,30.45,30.35,30.36,87200.0
2013-02-12 14:30:00,30.36,30.38,30.29,30.37,67600.0,30.36,30.38,30.29,30.37,67600.0
2013-02-12 15:00:00,30.36,30.38,30.33,30.38,122800.0,30.36,30.38,30.33,30.38,122800.0
2013-02-12 15:30:00,30.38,30.42,30.31,30.35,247400.0,30.38,30.42,30.31,30.35,247400.0
2013-02-13 09:30:00,30.5,30.61,30.28,30.58,79800.0,30.5,30.61,30.28,30.58,79800.0
2013-02-13 10:00:00,30.61,30.7,30.58,30.67,240200.0,30.61,30.7,30.58,30.67,240200.0
2013-02-13 10:30:00,30.66,30.67,30.55,30.56,58200.0,30.66,30.67,30.55,30.56,58200.0
2013-02-13 11:00:00,30.56,30.58,30.43,30.47,97600.0,30.56,30.58,30.43,30.47,97600.0
2013-02-13 11:30:00,30.47,30.49,30.42,30.49,114000.0,30.47,30.49,30.42,30.49,114000.0
2013-02-13 12:00:00,30.49,30.6,30.49,30.59,70600.0,30.49,30.6,30.49,30.59,70600.0
2013-02-13 12:30:00,30.58,30.7,30.57,30.67,67200.0,30.58,30.7,30.57,30.67,67200.0
2013-02-13 13:00:00,30.67,30.78,30.66,30.77,324400.0,30.67,30.78,30.66,30.77,324400.0
2013-02-13 13:30:00,30.77,30.93,30.77,30.91,103400.0,30.77,30.93,30.77,30.91,103400.0
2013-02-13 14:00:00,30.92,30.95,30.83,30.85,122200.0,30.92,30.95,30.83,30.85,122200.0
2013-02-13 14:30:00,30.84,30.92,30.8,30.81,100200.0,30.84,30.92,30.8,30.81,100200.0
2013-02-13 15:00:00,30.81,30.86,30.79,30.8,347000.0,30.81,30.86,30.79,30.8,347000.0
2013-02-13 15:30:00,30.81,30.91,30.74,30.9,402400.0,30.81,30.91,30.74,30.9,402400.0
2013-02-14 09:30:00,30.74,30.82,30.65,30.75,27800.0,30.74,30.82,30.65,30.75,27800.0
2013-02-14 10:00:00,30.75,30.86,30.75,30.83,58400.0,30.75,30.86,30.75,30.83,58400.0
2013-02-14 10:30:00,30.83,30.93,30.76,30.92,157600.0,30.83,30.93,30.76,30.92,157600.0
2013-02-14 11:00:00,30.9,30.95,30.84,30.87,247400.0,30.9,30.95,30.84,30.87,247400.0
2013-02-14 11:30:00,30.87,30.89,30.78,30.88,166400.0,30.87,30.89,30.78,30.88,166400.0
2013-02-14 12:00:00,30.88,30.9,30.82,30.82,59200.0,30.88,30.9,30.82,30.82,59200.0
2013-02-14 12:30:00,30.81,30.83,30.79,30.82,29200.0,30.81,30.83,30.79,30.82,29200.0
2013-02-14 13:00:00,30.82,30.83,30.75,30.75,18000.0,30.82,30.83,30.75,30.75,18000.0
2013-02-14 13:30:00,30.78,30.83,30.78,30.79,21400.0,30.78,30.83,30.78,30.79,21400.0
2013-02-14 14:00:00,30.79,30.8,30.75,30.77,65000.0,30.79,30.8,30.75,30.77,65000.0
2013-02-14 14:30:00,30.77,30.8,30.71,30.77,189600.0,30.77,30.8,30.71,30.77,189600.0
2013-02-14 15:00:00,30.78,30.84,30.76,30.82,91600.0,30.78,30.84,30.76,30.82,91600.0
2013-02-14 15:30:00,30.82,30.86,30.76,30.78,145000.0,30.82,30.86,30.76,30.78,145000.0
2013-02-15 09:30:00,30.86,30.9,30.79,30.86,60200.0,30.86,30.9,30.79,30.86,60200.0
2013-02-15 10:00:00,30.85,30.93,30.83,30.91,194400.0,30.85,30.93,30.83,30.91,194400.0
2013-02-15 10:30:00,30.9,30.93,30.79,30.83,236600.0,30.9,30.93,30.79,30.83,236600.0
2013-02-15 11:00:00,30.84,30.91,30.8,30.91,187800.0,30.84,30.91,30.8,30.91,187800.0
2013-02-15 11:30:00,30.9,30.93,30.81,30.85,54200.0,30.9,30.93,30.81,30.85,54200.0
2013-02-15 12:00:00,30.85,30.86,30.8,30.85,36000.0,30.85,30.86,30.8,30.85,36000.0
2013-02-15 12:30:00,30.86,30.92,30.83,30.9,31800.0,30.86,30.92,30.83,30.9,31800.0
2013-02-15 13:00:00,30.9,30.91,30.8,30.82,51000.0,30.9,30.91,30.8,30.82,51000.0
2013-02-15 13:30:00,30.82,30.84,30.8,30.83,55600.0,30.82,30.84,30.8,30.83,55600.0
2013-02-15 14:00:00,30.83,30.85,30.78,30.78,239800.0,30.83,30.85,30.78,30.78,239800.0
2013-02-15 14:30:00,30.78,30.85,30.75,30.82,400400.0,30.78,30.85,30.75,30.82,400400.0
2013-02-15 15:00:00,30.82,30.93,30.81,30.92,60200.0,30.82,30.93,30.81,30.92,60200.0
2013-02-15 15:30:00,30.92,30.92,30.84,30.85,180400.0,30.92,30.92,30.84,30.85,180400.0
2013-02-19 09:30:00,30.81,31.0,30.69,31.0,222600.0,30.81,31.0,30.69,31.0,222600.0
2013-02-19 10:00:00,30.98,31.06,30.93,31.01,180600.0,30.98,31.06,30.93,31.01,180600.0
2013-02-19 10:30:00,31.0,31.02,30.89,30.98,159400.0,31.0,31.02,30.89,30.98,159400.0
2013-02-19 11:00:00,30.99,30.99,30.92,30.98,46600.0,30.99,30.99,30.92,30.98,46600.0
2013-02-19 11:30:00,30.98,30.99,30.94,30.95,36400.0,30.98,30.99,30.94,30.95,36400.0
2013-02-19 12:00:00,30.95,30.97,30.86,30.86,44200.0,30.95,30.97,30.86,30.86,44200.0
2013-02-19 12:30:00,30.86,30.92,30.86,30.88,29000.0,30.86,30.92,30.86,30.88,29000.0
2013-02-19 13:00:00,30.88,30.91,30.87,30.89,27600.0,30.88,30.91,30.87,30.89,27600.0
2013-02-19 13:30:00,30.89,30.97,30.89,30.97,66800.0,30.89,30.97,30.89,30.97,66800.0
2013-02-19 14:00:00,30.96,31.04,30.95,31.02,46600.0,30.96,31.04,30.95,31.02,46600.0
2013-02-19 14:30:00,31.03,31.1,31.03,31.09,40200.0,31.03,31.1,31.03,31.09,40200.0
2013-02-19 15:00:00,31.08,31.11,31.04,31.06,81400.0,31.08,31.11,31.04,31.06,81400.0
2013-02-19 15:30:00,31.06,31.08,30.99,31.05,193200.0,31.06,31.08,30.99,31.05,193200.0
2013-02-20 09:30:00,30.64,31.09,30.64,30.69,184000.0,30.64,31.09,30.64,30.69,184000.0
2013-02-20 10:00:00,30.7,30.82,30.68,30.79,205000.0,30.7,30.82,30.68,30.79,205000.0
2013-02-20 10:30:00,30.81,30.82,30.68,30.68,65200.0,30.81,30.82,30.68,30.68,65200.0
2013-02-20 11:00:00,30.68,30.72,30.66,30.69,74400.0,30.68,30.72,30.66,30.69,74400.0
2013-02-20 11:30:00,30.69,30.73,30.66,30.73,45800.0,30.69,30.73,30.66,30.73,45800.0
2013-02-20 12:00:00,30.72,30.8,30.71,30.78,218600.0,30.72,30.8,30.71,30.78,218600.0
2013-02-20 12:30:00,30.78,30.91,30.78,30.88,116000.0,30.78,30.91,30.78,30.88,116000.0
2013-02-20 13:00:00,30.88,30.88,30.84,30.86,48000.0,30.88,30.88,30.84,30.86,48000.0
2013-02-20 13:30:00,30.85,30.87,30.83,30.85,27200.0,30.85,30.87,30.83,30.85,27200.0
2013-02-20 14:00:00,30.85,30.9,30.78,30.86,46200.0,30.85,30.9,30.78,30.86,46200.0
2013-02-20 14:30:00,30.85,30.86,30.71,30.73,57400.0,30.85,30.86,30.71,30.73,57400.0
2013-02-20 15:00:00,30.71,30.71,30.58,30.64,197600.0,30.71,30.71,30.58,30.64,197600.0
2013-02-20 15:30:00,30.64,30.66,30.48,30.48,260000.0,30.64,30.66,30.48,30.48,260000.0
2013-02-21 09:30:00,30.24,30.36,29.88,29.97,93400.0,30.24,30.36,29.88,29.97,93400.0
2013-02-21 10:00:00,29.97,30.0,29.86,29.98,56800.0,29.97,30.0,29.86,29.98,56800.0
2013-02-21 10:30:00,29.97,29.98,29.88,29.96,109600.0,29.97,29.98,29.88,29.96,109600.0
2013-02-21 11:00:00,29.96,29.97,29.77,29.84,93400.0,29.96,29.97,29.77,29.84,93400.0
2013-02-21 11:30:00,29.82,29.89,29.77,29.83,87400.0,29.82,29.89,29.77,29.83,87400.0
2013-02-21 12:00:00,29.81,29.82,29.65,29.67,57800.0,29.81,29.82,29.65,29.67,57800.0
2013-02-21 12:30:00,29.67,29.7,29.56,29.59,92800.0,29.67,29.7,29.56,29.59,92800.0
2013-02-21 13:00:00,29.58,29.67,29.57,29.64,52000.0,29.58,29.67,29.57,29.64,52000.0
2013-02-21 13:30:00,29.64,29.67,29.49,29.53,101600.0,29.64,29.67,29.49,29.53,101600.0
2013-02-21 14:00:00,29.53,29.54,29.39,29.46,92000.0,29.53,29.54,29.39,29.46,92000.0
2013-02-21 14:30:00,29.47,29.53,29.42,29.53,74000.0,29.47,29.53,29.42,29.53,74000.0
2013-02-21 15:00:00,29.53,29.74,29.49,29.71,207800.0,29.53,29.74,29.49,29.71,207800.0
2013-02-21 15:30:00,29.7,29.75,29.5,29.52,219400.0,29.7,29.75,29.5,29.52,219400.0
2013-02-22 09:30:00,29.72,29.85,29.58,29.79,68200.0,29.72,29.85,29.58,29.79,68200.0
2013-02-22 10:00:00,29.79,29.9,29.57,29.58,244600.0,29.79,29.9,29.57,29.58,244600.0
2013-02-22 10:30:00,29.58,29.71,29.53,29.63,62400.0,29.58,29.71,29.53,29.63,62400.0
2013-02-22 11:00:00,29.63,29.63,29.38,29.51,84400.0,29.63,29.63,29.38,29.51,84400.0
2013-02-22 11:30:00,29.51,29.66,29.48,29.65,126400.0,29.51,29.66,29.48,29.65,126400.0
2013-02-22 12:00:00,29.66,29.68,29.55,29.6,53200.0,29.66,29.68,29.55,29.6,53200.0
2013-02-22 12:30:00,29.6,29.68,29.58,29.64,66200.0,29.6,29.68,29.58,29.64,66200.0
2013-02-22 13:00:00,29.65,29.68,29.56,29.56,51600.0,29.65,29.68,29.56,29.56,51600.0
2013-02-22 13:30:00,29.55,29.63,29.55,29.58,35600.0,29.55,29.63,29.55,29.58,35600.0
2013-02-22 14:00:00,29.59,29.6,29.52,29.53,53200.0,29.59,29.6,29.52,29.53,53200.0
2013-02-22 14:30:00,29.53,29.53,29.44,29.53,72200.0,29.53,29.53,29.44,29.53,72200.0
2013-02-22 15:00:00,29.52,29.53,29.47,29.5,75000.0,29.52,29.53,29.47,29.5,75000.0
2013-02-22 15:30:00,29.5,29.59,29.5,29.55,181800.0,29.5,29.59,29.5,29.55,181800.0
2013-02-25 09:30:00,29.7,29.76,29.45,29.56,109200.0,29.7,29.76,29.45,29.56,109200.0
2013-02-25 10:00:00,29.59,29.63,29.44,29.5,86200.0,29.59,29.63,29.44,29.5,86200.0
2013-02-25 10:30:00,29.5,29.58,29.45,29.47,55200.0,29.5,29.58,29.45,29.47,55200.0
2013-02-25 11:00:00,29.45,29.63,29.42,29.58,84800.0,29.45,29.63,29.42,29.58,84800.0
2013-02-25 11:30:00,29.58,29.62,29.24,29.3,68800.0,29.58,29.62,29.24,29.3,68800.0
2013-02-25 12:00:00,29.33,29.45,29.33,29.45,55600.0,29.33,29.45,29.33,29.45,55600.0
2013-02-25 12:30:00,29.44,29.53,29.37,29.5,45000.0,29.44,29.53,29.37,29.5,45000.0
2013-02-25 13:00:00,29.5,29.55,29.43,29.44,25400.0,29.5,29.55,29.43,29.44,25400.0
2013-02-25 13:30:00,29.43,29.47,29.33,29.34,40600.0,29.43,29.47,29.33,29.34,40600.0
2013-02-25 14:00:00,29.33,29.34,29.23,29.25,82000.0,29.33,29.34,29.23,29.25,82000.0
2013-02-25 14:30:00,29.26,29.32,29.21,29.28,40400.0,29.26,29.32,29.21,29.28,40400.0
2013-02-25 15:00:00,29.27,29.3,29.07,29.09,105400.0,29.27,29.3,29.07,29.09,105400.0
2013-02-25 15:30:00,29.1,29.11,28.85,28.87,248800.0,29.1,29.11,28.85,28.87,248800.0
2013-02-26 09:30:00,28.95,29.09,28.82,28.99,70200.0,28.95,29.09,28.82,28.99,70200.0
2013-02-26 10:00:00,29.02,29.2,28.86,28.86,53000.0,29.02,29.2,28.86,28.86,53000.0
2013-02-26 10:30:00,28.83,29.01,28.83,28.94,33800.0,28.83,29.01,28.83,28.94,33800.0
2013-02-26 11:00:00,28.93,28.95,28.79,28.88,48200.0,28.93,28.95,28.79,28.88,48200.0
2013-02-26 11:30:00,28.88,28.91,28.74,28.79,34000.0,28.88,28.91,28.74,28.79,34000.0
2013-02-26 12:00:00,28.78,28.81,28.73,28.74,80200.0,28.78,28.81,28.73,28.74,80200.0
2013-02-26 12:30:00,28.74,28.85,28.73,28.78,98200.0,28.74,28.85,28.73,28.78,98200.0
2013-02-26 13:00:00,28.78,28.86,28.77,28.81,42000.0,28.78,28.86,28.77,28.81,42000.0
2013-02-26 13:30:00,28.84,28.88,28.75,28.83,56600.0,28.84,28.88,28.75,28.83,56600.0
2013-02-26 14:00:00,28.84,28.9,28.83,28.89,57400.0,28.84,28.9,28.83,28.89,57400.0
2013-02-26 14:30:00,28.89,28.91,28.79,28.81,64000.0,28.89,28.91,28.79,28.81,64000.0
2013-02-26 15:00:00,28.81,28.86,28.75,28.81,92800.0,28.81,28.86,28.75,28.81,92800.0
2013-02-26 15:30:00,28.81,28.9,28.78,28.81,169000.0,28.81,28.9,28.78,28.81,169000.0
2013-02-27 09:30:00,28.88,29.14,28.68,29.05,65600.0,28.88,29.14,28.68,29.05,65600.0
2013-02-27 10:00:00,29.07,29.39,29.0,29.33,73200.0,29.07,29.39,29.0,29.33,73200.0
2013-02-27 10:30:00,29.33,29.51,29.3,29.34,123200.0,29.33,29.51,29.3,29.34,123200.0
2013-02-27 11:00:00,29.29,29.41,29.29,29.32,43000.0,29.29,29.41,29.29,29.32,43000.0
2013-02-27 11:30:00,29.32,29.48,29.32,29.47,46200.0,29.32,29.48,29.32,29.47,46200.0
2013-02-27 12:00:00,29.47,29.57,29.47,29.5,48200.0,29.47,29.57,29.47,29.5,48200.0
2013-02-27 12:30:00,29.5,29.54,29.5,29.51,69000.0,29.5,29.54,29.5,29.51,69000.0
2013-02-27 13:00:00,29.52,29.52,29.5,29.52,47800.0,29.52,29.52,29.5,29.52,47800.0
2013-02-27 13:30:00,29.52,29.61,29.52,29.55,206000.0,29.52,29.61,29.52,29.55,206000.0
2013-02-27 14:00:00,29.56,29.72,29.56,29.67,32000.0,29.56,29.72,29.56,29.67,32000.0
2013-02-27 14:30:00,29.67,29.73,29.61,29.71,41400.0,29.67,29.73,29.61,29.71,41400.0
2013-02-27 15:00:00,29.71,29.75,29.65,29.7,104600.0,29.71,29.75,29.65,29.7,104600.0
2013-02-27 15:30:00,29.7,29.79,29.59,29.63,120400.0,29.7,29.79,29.59,29.63,120400.0
2013-02-28 09:30:00,29.56,29.82,29.56,29.81,66400.0,29.56,29.82,29.56,29.81,66400.0
2013-02-28 10:00:00,29.81,29.82,29.72,29.79,58400.0,29.81,29.82,29.72,29.79,58400.0
2013-02-28 10:30:00,29.79,29.8,29.58,29.58,65800.0,29.79,29.8,29.58,29.58,65800.0
2013-02-28 11:00:00,29.58,29.67,29.55,29.66,32200.0,29.58,29.67,29.55,29.66,32200.0
2013-02-28 11:30:00,29.65,29.66,29.6,29.63,32600.0,29.65,29.66,29.6,29.63,32600.0
2013-02-28 12:00:00,29.63,29.64,29.59,29.62,128400.0,29.63,29.64,29.59,29.62,128400.0
2013-02-28 12:30:00,29.62,29.71,29.62,29.7,39600.0,29.62,29.71,29.62,29.7,39600.0
2013-02-28 13:00:00,29.7,29.77,29.66,29.77,42600.0,29.7,29.77,29.66,29.77,42600.0
2013-02-28 13:30:00,29.77,29.83,29.77,29.81,64400.0,29.77,29.83,29.77,29.81,64400.0
2013-02-28 14:00:00,29.82,29.91,29.8,29.91,61400.0,29.82,29.91,29.8,29.91,61400.0
2013-02-28 14:30:00,29.91,29.91,29.86,29.88,112400.0,29.91,29.91,29.86,29.88,112400.0
2013-02-28 15:00:00,29.87,29.88,29.73,29.76,126600.0,29.87,29.88,29.73,29.76,126600.0
2013-02-28 15:30:00,29.75,29.83,29.72,29.72,236200.0,29.75,29.83,29.72,29.72,236200.0
2013-03-01 09:30:00,29.54,29.57,29.13,29.22,109800.0,29.54,29.57,29.13,29.22,109800.0
2013-03-01 10:00:00,29.21,29.31,29.08,29.18,105400.0,29.21,29.31,29.08,29.18,105400.0
2013-03-01 10:30:00,29.2,29.34,29.18,29.34,104200.0,29.2,29.34,29.18,29.34,104200.0
2013-03-01 11:00:00,29.35,29.41,29.32,29.36,106200.0,29.35,29.41,29.32,29.36,106200.0
2013-03-01 11:30:00,29.36,29.48,29.36,29.48,72600.0,29.36,29.48,29.36,29.48,72600.0
2013-03-01 12:00:00,29.49,29.67,29.49,29.64,64800.0,29.49,29.67,29.49,29.64,64800.0
2013-03-01 12:30:00,29.64,29.74,29.63,29.72,72000.0,29.64,29.74,29.63,29.72,72000.0
2013-03-01 13:00:00,29.72,29.79,29.71,29.76,87800.0,29.72,29.79,29.71,29.76,87800.0
2013-03-01 13:30:00,29.76,29.79,29.73,29.75,78600.0,29.76,29.79,29.73,29.75,78600.0
2013-03-01 14:00:00,29.78,29.93,29.78,29.81,54800.0,29.78,29.93,29.78,29.81,54800.0
2013-03-01 14:30:00,29.83,29.84,29.67,29.69,106600.0,29.83,29.84,29.67,29.69,106600.0
2013-03-01 15:00:00,29.7,29.7,29.57,29.65,109400.0,29.7,29.7,29.57,29.65,109400.0
2013-03-01 15:30:00,29.65,29.83,29.64,29.74,300600.0,29.65,29.83,29.64,29.74,300600.0
2013-03-04 09:30:00,29.66,29.82,29.59,29.75,30800.0,29.66,29.82,29.59,29.75,30800.0
2013-03-04 10:00:00,29.74,29.8,29.71,29.78,54400.0,29.74,29.8,29.71,29.78,54400.0
2013-03-04 10:30:00,29.76,29.86,29.73,29.78,49000.0,29.76,29.86,29.73,29.78,49000.0
2013-03-04 11:00:00,29.79,29.87,29.78,29.86,58000.0,29.79,29.87,29.78,29.86,58000.0
2013-03-04 11:30:00,29.86,29.89,29.8,29.8,42600.0,29.86,29.89,29.8,29.8,42600.0
2013-03-04 12:00:00,29.8,29.81,29.68,29.72,112600.0,29.8,29.81,29.68,29.72,112600.0
2013-03-04 12:30:00,29.72,29.75,29.7,29.73,66200.0,29.72,29.75,29.7,29.73,66200.0
2013-03-04 13:00:00,29.73,29.87,29.71,29.87,69800.0,29.73,29.87,29.71,29.87,69800.0
2013-03-04 13:30:00,29.88,29.93,29.88,29.91,65400.0,29.88,29.93,29.88,29.91,65400.0
2013-03-04 14:00:00,29.91,29.93,29.86,29.93,71600.0,29.91,29.93,29.86,29.93,71600.0
2013-03-04 14:30:00,29.92,30.08,29.92,30.05,113200.0,29.92,30.08,29.92,30.05,113200.0
2013-03-04 15:00:00,30.05,30.07,29.96,29.99,189800.0,30.05,30.07,29.96,29.99,189800.0
2013-03-04 15:30:00,29.99,30.01,29.95,30.0,268000.0,29.99,30.01,29.95,30.0,268000.0
2013-03-05 09:30:00,30.13,30.48,30.13,30.39,108400.0,30.13,30.48,30.13,30.39,108400.0
2013-03-05 10:00:00,30.38,30.53,30.38,30.52,66400.0,30.38,30.53,30.38,30.52,66400.0
2013-03-05 10:30:00,30.53,30.65,30.5,30.5,66000.0,30.53,30.65,30.5,30.5,66000.0
2013-03-05 11:00:00,30.48,30.61,30.45,30.59,76000.0,30.48,30.61,30.45,30.59,76000.0
2013-03-05 11:30:00,30.59,30.73,30.59,30.69,205200.0,30.59,30.73,30.59,30.69,205200.0
2013-03-05 12:00:00,30.7,30.7,30.56,30.57,40000.0,30.7,30.7,30.56,30.57,40000.0
2013-03-05 12:30:00,30.59,30.6,30.53,30.53,29800.0,30.59,30.6,30.53,30.53,29800.0
2013-03-05 13:00:00,30.52,30.61,30.52,30.58,29600.0,30.52,30.61,30.52,30.58,29600.0
2013-03-05 13:30:00,30.57,30.62,30.44,30.46,35000.0,30.57,30.62,30.44,30.46,35000.0
2013-03-05 14:00:00,30.47,30.59,30.46,30.55,34800.0,30.47,30.59,30.46,30.55,34800.0
2013-03-05 14:30:00,30.55,30.56,30.45,30.49,60000.0,30.55,30.56,30.45,30.49,60000.0
2013-03-05 15:00:00,30.48,30.51,30.45,30.48,87600.0,30.48,30.51,30.45,30.48,87600.0
2013-03-05 15:30:00,30.48,30.57,30.44,30.5,171400.0,30.48,30.57,30.44,30.5,171400.0
2013-03-06 09:30:00,30.53,30.59,30.31,30.57,49200.0,30.53,30.59,30.31,30.57,49200.0
2013-03-06 10:00:00,30.55,30.55,30.45,30.47,27200.0,30.55,30.55,30.45,30.47,27200.0
2013-03-06 10:30:00,30.43,30.46,30.3,30.31,50800.0,30.43,30.46,30.3,30.31,50800.0
2013-03-06 11:00:00,30.3,30.35,30.26,30.26,43200.0,30.3,30.35,30.26,30.26,43200.0
2013-03-06 11:30:00,30.26,30.35,30.23,30.24,63600.0,30.26,30.35,30.23,30.24,63600.0
2013-03-06 12:00:00,30.24,30.25,30.18,30.18,30200.0,30.24,30.25,30.18,30.18,30200.0
2013-03-06 12:30:00,30.18,30.33,30.17,30.3,43400.0,30.18,30.33,30.17,30.3,43400.0
2013-03-06 13:00:00,30.3,30.35,30.29,30.3,24800.0,30.3,30.35,30.29,30.3,24800.0
2013-03-06 13:30:00,30.3,30.36,30.25,30.28,37400.0,30.3,30.36,30.25,30.28,37400.0
2013-03-06 14:00:00,30.29,30.32,30.25,30.27,43600.0,30.29,30.32,30.25,30.27,43600.0
2013-03-06 14:30:00,30.27,30.33,30.27,30.31,40600.0,30.27,30.33,30.27,30.31,40600.0
2013-03-06 15:00:00,30.31,30.32,30.25,30.28,74400.0,30.31,30.32,30.25,30.28,74400.0
2013-03-06 15:30:00,30.28,30.3,30.22,30.3,122000.0,30.28,30.3,30.22,30.3,122000.0
2013-03-07 09:30:00,30.3,30.48,30.25,30.48,39600.0,30.3,30.48,30.25,30.48,39600.0
2013-03-07 10:00:00,30.48,30.54,30.33,30.4,46800.0,30.48,30.54,30.33,30.4,46800.0
2013-03-07 10:30:00,30.43,30.48,30.4,30.48,40800.0,30.43,30.48,30.4,30.48,40800.0
2013-03-07 11:00:00,30.47,30.56,30.47,30.52,35000.0,30.47,30.56,30.47,30.52,35000.0
2013-03-07 11:30:00,30.53,30.61,30.53,30.58,50600.0,30.53,30.61,30.53,30.58,50600.0
2013-03-07 12:00:00,30.56,30.61,30.54,30.6,29200.0,30.56,30.61,30.54,30.6,29200.0
2013-03-07 12:30:00,30.59,30.64,30.53,30.64,32400.0,30.59,30.64,30.53,30.64,32400.0
2013-03-07 13:00:00,30.61,30.62,30.57,30.58,24600.0,30.61,30.62,30.57,30.58,24600.0
2013-03-07 13:30:00,30.57,30.59,30.53,30.56,25000.0,30.57,30.59,30.53,30.56,25000.0
2013-03-07 14:00:00,30.56,30.65,30.55,30.63,63400.0,30.56,30.65,30.55,30.63,63400.0
2013-03-07 14:30:00,30.63,30.64,30.59,30.6,120200.0,30.63,30.64,30.59,30.6,120200.0
2013-03-07 15:00:00,30.6,30.7,30.6,30.66,57600.0,30.6,30.7,30.6,30.66,57600.0
2013-03-07 15:30:00,30.65,30.71,30.61,30.68,153200.0,30.65,30.71,30.61,30.68,153200.0
2013-03-08 09:30:00,30.89,30.93,30.6,30.75,31600.0,30.89,30.93,30.6,30.75,31600.0
2013-03-08 10:00:00,30.74,30.79,30.59,30.79,80000.0,30.74,30.79,30.59,30.79,80000.0
2013-03-08 10:30:00,30.79,30.85,30.78,30.82,33200.0,30.79,30.85,30.78,30.82,33200.0
2013-03-08 11:00:00,30.82,30.9,30.78,30.85,32800.0,30.82,30.9,30.78,30.85,32800.0
2013-03-08 11:30:00,30.85,30.86,30.8,30.8,57000.0,30.85,30.86,30.8,30.8,57000.0
2013-03-08 12:00:00,30.81,30.85,30.79,30.81,40600.0,30.81,30.85,30.79,30.81,40600.0
2013-03-08 12:30:00,30.79,30.86,30.78,30.84,54400.0,30.79,30.86,30.78,30.84,54400.0
2013-03-08 13:00:00,30.84,30.88,30.83,30.84,100200.0,30.84,30.88,30.83,30.84,100200.0
2013-03-08 13:30:00,30.84,30.86,30.83,30.83,129200.0,30.84,30.86,30.83,30.83,129200.0
2013-03-08 14:00:00,30.83,30.86,30.83,30.84,110800.0,30.83,30.86,30.83,30.84,110800.0
2013-03-08 14:30:00,30.84,30.85,30.83,30.84,97800.0,30.84,30.85,30.83,30.84,97800.0
2013-03-08 15:00:00,30.84,30.86,30.63,30.83,172200.0,30.84,30.86,30.63,30.83,172200.0
2013-03-08 15:30:00,30.83,30.93,30.83,30.85,192400.0,30.83,30.93,30.83,30.85,192400.0
2013-03-11 09:30:00,30.83,30.88,30.58,30.85,88800.0,30.83,30.88,30.58,30.85,88800.0
2013-03-11 10:00:00,30.86,30.86,30.75,30.79,182600.0,30.86,30.86,30.75,30.79,182600.0
2013-03-11 10:30:00,30.78,30.91,30.78,30.91,143000.0,30.78,30.91,30.78,30.91,143000.0
2013-03-11 11:00:00,30.88,30.96,30.88,30.9,242600.0,30.88,30.96,30.88,30.9,242600.0
2013-03-11 11:30:00,30.9,30.91,30.83,30.83,44400.0,30.9,30.91,30.83,30.83,44400.0
2013-03-11 12:00:00,30.85,30.86,30.67,30.67,73400.0,30.85,30.86,30.67,30.67,73400.0
2013-03-11 12:30:00,30.67,30.68,30.53,30.59,72200.0,30.67,30.68,30.53,30.59,72200.0
2013-03-11 13:00:00,30.59,30.72,30.57,30.71,67200.0,30.59,30.72,30.57,30.71,67200.0
2013-03-11 13:30:00,30.71,30.71,30.53,30.53,85000.0,30.71,30.71,30.53,30.53,85000.0
2013-03-11 14:00:00,30.54,30.55,30.43,30.45,74400.0,30.54,30.55,30.43,30.45,74400.0
2013-03-11 14:30:00,30.45,30.53,30.39,30.47,127200.0,30.45,30.53,30.39,30.47,127200.0
2013-03-11 15:00:00,30.47,30.57,30.44,30.52,120400.0,30.47,30.57,30.44,30.52,120400.0
2013-03-11 15:30:00,30.53,30.63,30.52,30.61,286000.0,30.53,30.63,30.52,30.61,286000.0
2013-03-12 09:30:00,30.49,30.67,30.39,30.5,123600.0,30.49,30.67,30.39,30.5,123600.0
2013-03-12 10:00:00,30.46,30.53,30.44,30.47,42800.0,30.46,30.53,30.44,30.47,42800.0
2013-03-12 10:30:00,30.47,30.48,30.34,30.38,73000.0,30.47,30.48,30.34,30.38,73000.0
2013-03-12 11:00:00,30.39,30.39,30.18,30.18,53600.0,30.39,30.39,30.18,30.18,53600.0
2013-03-12 11:30:00,30.18,30.31,30.16,30.28,68200.0,30.18,30.31,30.16,30.28,68200.0
2013-03-12 12:00:00,30.29,30.29,30.18,30.18,63800.0,30.29,30.29,30.18,30.18,63800.0
2013-03-12 12:30:00,30.18,30.26,30.17,30.23,63200.0,30.18,30.26,30.17,30.23,63200.0
2013-03-12 13:00:00,30.23,30.27,30.18,30.27,74200.0,30.23,30.27,30.18,30.27,74200.0
2013-03-12 13:30:00,30.26,30.32,30.22,30.22,111200.0,30.26,30.32,30.22,30.22,111200.0
2013-03-12 14:00:00,30.23,30.23,30.16,30.21,89400.0,30.23,30.23,30.16,30.21,89400.0
2013-03-12 14:30:00,30.21,30.22,30.18,30.2,97800.0,30.21,30.22,30.18,30.2,97800.0
2013-03-12 15:00:00,30.19,30.24,30.18,30.24,174200.0,30.19,30.24,30.18,30.24,174200.0
2013-03-12 15:30:00,30.24,30.28,30.22,30.24,172200.0,30.24,30.28,30.22,30.24,172200.0
2013-03-13 09:30:00,30.35,30.35,30.11,30.21,66600.0,30.35,30.35,30.11,30.21,66600.0
2013-03-13 10:00:00,30.21,30.22,30.15,30.15,74800.0,30.21,30.22,30.15,30.15,74800.0
2013-03-13 10:30:00,30.15,30.18,30.11,30.15,87800.0,30.15,30.18,30.11,30.15,87800.0
2013-03-13 11:00:00,30.15,30.18,30.13,30.17,107000.0,30.15,30.18,30.13,30.17,107000.0
2013-03-13 11:30:00,30.17,30.18,30.11,30.13,85600.0,30.17,30.18,30.11,30.13,85600.0
2013-03-13 12:00:00,30.14,30.18,30.13,30.18,104200.0,30.14,30.18,30.13,30.18,104200.0
2013-03-13 12:30:00,30.19,30.19,30.14,30.16,110000.0,30.19,30.19,30.14,30.16,110000.0
2013-03-13 13:00:00,30.16,30.18,30.14,30.16,70400.0,30.16,30.18,30.14,30.16,70400.0
2013-03-13 13:30:00,30.16,30.18,30.14,30.18,111200.0,30.16,30.18,30.14,30.18,111200.0
2013-03-13 14:00:00,30.18,30.3,30.17,30.3,77000.0,30.18,30.3,30.17,30.3,77000.0
2013-03-13 14:30:00,30.28,30.35,30.28,30.32,44600.0,30.28,30.35,30.28,30.32,44600.0
2013-03-13 15:00:00,30.31,30.35,30.27,30.31,87400.0,30.31,30.35,30.27,30.31,87400.0
2013-03-13 15:30:00,30.31,30.31,30.24,30.25,237800.0,30.31,30.31,30.24,30.25,237800.0
2013-03-14 09:30:00,30.29,30.57,30.21,30.43,90200.0,30.29,30.57,30.21,30.43,90200.0
2013-03-14 10:00:00,30.43,30.53,30.32,30.36,119200.0,30.43,30.53,30.32,30.36,119200.0
2013-03-14 10:30:00,30.38,30.43,30.33,30.36,63400.0,30.38,30.43,30.33,30.36,63400.0
2013-03-14 11:00:00,30.37,30.43,30.32,30.33,59200.0,30.37,30.43,30.32,30.33,59200.0
2013-03-14 11:30:00,30.33,30.34,30.24,30.25,190200.0,30.33,30.34,30.24,30.25,190200.0
2013-03-14 12:00:00,30.24,30.27,30.23,30.27,133400.0,30.24,30.27,30.23,30.27,133400.0
2013-03-14 12:30:00,30.28,30.31,30.24,30.31,74600.0,30.28,30.31,30.24,30.31,74600.0
2013-03-14 13:00:00,30.31,30.38,30.29,30.3,80200.0,30.31,30.38,30.29,30.3,80200.0
2013-03-14 13:30:00,30.3,30.3,30.23,30.24,56200.0,30.3,30.3,30.23,30.24,56200.0
2013-03-14 14:00:00,30.23,30.25,30.2,30.22,92000.0,30.23,30.25,30.2,30.22,92000.0
2013-03-14 14:30:00,30.22,30.3,30.22,30.28,111200.0,30.22,30.3,30.22,30.28,111200.0
2013-03-14 15:00:00,30.28,30.28,30.25,30.25,124400.0,30.28,30.28,30.25,30.25,124400.0
2013-03-14 15:30:00,30.25,30.35,30.24,30.31,332200.0,30.25,30.35,30.24,30.31,332200.0
2013-03-15 09:30:00,30.29,30.38,30.17,30.17,353800.0,30.29,30.38,30.17,30.17,353800.0
2013-03-15 10:00:00,30.16,30.16,29.95,30.0,139600.0,30.16,30.16,29.95,30.0,139600.0
2013-03-15 10:30:00,30.0,30.08,29.99,30.05,72400.0,30.0,30.08,29.99,30.05,72400.0
2013-03-15 11:00:00,30.05,30.11,30.0,30.09,78200.0,30.05,30.11,30.0,30.09,78200.0
2013-03-15 11:30:00,30.09,30.09,30.0,30.01,69800.0,30.09,30.09,30.0,30.01,69800.0
2013-03-15 12:00:00,30.01,30.06,30.0,30.06,32800.0,30.01,30.06,30.0,30.06,32800.0
2013-03-15 12:30:00,30.04,30.2,30.03,30.18,110200.0,30.04,30.2,30.03,30.18,110200.0
2013-03-15 13:00:00,30.18,30.18,30.08,30.08,27800.0,30.18,30.18,30.08,30.08,27800.0
2013-03-15 13:30:00,30.09,30.14,30.07,30.14,49200.0,30.09,30.14,30.07,30.14,49200.0
2013-03-15 14:00:00,30.14,30.16,30.11,30.14,64600.0,30.14,30.16,30.11,30.14,64600.0
2013-03-15 14:30:00,30.14,30.16,30.01,30.03,152000.0,30.14,30.16,30.01,30.03,152000.0
2013-03-15 15:00:00,30.03,30.06,30.0,30.04,233000.0,30.03,30.06,30.0,30.04,233000.0
2013-03-15 15:30:00,30.03,30.14,29.91,29.95,1206400.0,30.03,30.14,29.91,29.95,1206400.0
2013-03-18 09:30:00,29.81,29.83,29.66,29.68,92200.0,29.81,29.83,29.66,29.68,92200.0
2013-03-18 10:00:00,29.68,29.73,29.66,29.71,47600.0,29.68,29.73,29.66,29.71,47600.0
2013-03-18 10:30:00,29.71,29.79,29.68,29.71,110600.0,29.71,29.79,29.68,29.71,110600.0
2013-03-18 11:00:00,29.71,29.93,29.68,29.87,313000.0,29.71,29.93,29.68,29.87,313000.0
2013-03-18 11:30:00,29.89,30.12,29.89,30.12,68200.0,29.89,30.12,29.89,30.12,68200.0
2013-03-18 12:00:00,30.12,30.23,30.11,30.13,78200.0,30.12,30.23,30.11,30.13,78200.0
2013-03-18 12:30:00,30.13,30.16,30.09,30.14,63400.0,30.13,30.16,30.09,30.14,63400.0
2013-03-18 13:00:00,30.13,30.18,30.11,30.12,123600.0,30.13,30.18,30.11,30.12,123600.0
2013-03-18 13:30:00,30.12,30.15,30.1,30.11,106600.0,30.12,30.15,30.1,30.11,106600.0
2013-03-18 14:00:00,30.11,30.15,30.11,30.14,142200.0,30.11,30.15,30.11,30.14,142200.0
2013-03-18 14:30:00,30.14,30.23,30.11,30.13,107200.0,30.14,30.23,30.11,30.13,107200.0
2013-03-18 15:00:00,30.11,30.13,29.99,30.0,154400.0,30.11,30.13,29.99,30.0,154400.0
2013-03-18 15:30:00,29.99,30.09,29.96,30.06,220800.0,29.99,30.09,29.96,30.06,220800.0
2013-03-19 09:30:00,30.08,30.45,30.0,30.28,45600.0,30.08,30.45,30.0,30.28,45600.0
2013-03-19 10:00:00,30.26,30.35,30.21,30.24,54000.0,30.26,30.35,30.21,30.24,54000.0
2013-03-19 10:30:00,30.23,30.25,30.15,30.18,35000.0,30.23,30.25,30.15,30.18,35000.0
2013-03-19 11:00:00,30.15,30.25,30.12,30.21,23200.0,30.15,30.25,30.12,30.21,23200.0
2013-03-19 11:30:00,30.22,30.28,29.92,29.94,34600.0,30.22,30.28,29.92,29.94,34600.0
2013-03-19 12:00:00,29.95,30.12,29.91,30.09,50000.0,29.95,30.12,29.91,30.09,50000.0
2013-03-19 12:30:00,30.07,30.11,29.95,29.95,23800.0,30.07,30.11,29.95,29.95,23800.0
2013-03-19 13:00:00,29.96,29.97,29.75,29.8,44000.0,29.96,29.97,29.75,29.8,44000.0
2013-03-19 13:30:00,29.79,29.79,29.71,29.76,69800.0,29.79,29.79,29.71,29.76,69800.0
2013-03-19 14:00:00,29.77,29.9,29.74,29.78,78600.0,29.77,29.9,29.74,29.78,78600.0
2013-03-19 14:30:00,29.79,29.85,29.77,29.85,58000.0,29.79,29.85,29.77,29.85,58000.0
2013-03-19 15:00:00,29.84,29.98,29.78,29.89,53400.0,29.84,29.98,29.78,29.89,53400.0
2013-03-19 15:30:00,29.88,30.0,29.83,29.99,123000.0,29.88,30.0,29.83,29.99,123000.0
2013-03-20 09:30:00,30.14,30.23,30.01,30.04,40400.0,30.14,30.23,30.01,30.04,40400.0
2013-03-20 10:00:00,30.04,30.18,30.04,30.07,46000.0,30.04,30.18,30.04,30.07,46000.0
2013-03-20 10:30:00,30.09,30.2,30.07,30.17,32200.0,30.09,30.2,30.07,30.17,32200.0
2013-03-20 11:00:00,30.18,30.22,30.11,30.11,53600.0,30.18,30.22,30.11,30.11,53600.0
2013-03-20 11:30:00,30.11,30.18,30.02,30.02,27200.0,30.11,30.18,30.02,30.02,27200.0
2013-03-20 12:00:00,30.02,30.13,30.02,30.11,94200.0,30.02,30.13,30.02,30.11,94200.0
2013-03-20 12:30:00,30.13,30.16,30.09,30.15,21400.0,30.13,30.16,30.09,30.15,21400.0
2013-03-20 13:00:00,30.15,30.18,30.11,30.16,35800.0,30.15,30.18,30.11,30.16,35800.0
2013-03-20 13:30:00,30.15,30.17,30.08,30.1,77800.0,30.15,30.17,30.08,30.1,77800.0
2013-03-20 14:00:00,30.09,30.25,30.09,30.2,63800.0,30.09,30.25,30.09,30.2,63800.0
2013-03-20 14:30:00,30.2,30.26,30.17,30.22,50800.0,30.2,30.26,30.17,30.22,50800.0
2013-03-20 15:00:00,30.21,30.24,30.16,30.2,93400.0,30.21,30.24,30.16,30.2,93400.0
2013-03-20 15:30:00,30.19,30.25,30.14,30.15,150200.0,30.19,30.25,30.14,30.15,150200.0
2013-03-21 09:30:00,30.07,30.21,29.81,30.15,73100.0,30.07,30.21,29.81,30.15,73100.0
2013-03-21 10:00:00,30.14,30.15,29.7,29.73,141500.0,30.14,30.15,29.7,29.73,141500.0
2013-03-21 10:30:00,29.74,29.84,29.72,29.82,75900.0,29.74,29.84,29.72,29.82,75900.0
2013-03-21 11:00:00,29.8,29.83,29.75,29.78,46500.0,29.8,29.83,29.75,29.78,46500.0
2013-03-21 11:30:00,29.75,29.88,29.75,29.8,52500.0,29.75,29.88,29.75,29.8,52500.0
2013-03-21 12:00:00,29.8,29.83,29.76,29.77,52400.0,29.8,29.83,29.76,29.77,52400.0
2013-03-21 12:30:00,29.77,29.8,29.72,29.72,60400.0,29.77,29.8,29.72,29.72,60400.0
2013-03-21 13:00:00,29.73,29.75,29.53,29.64,118600.0,29.73,29.75,29.53,29.64,118600.0
2013-03-21 13:30:00,29.65,29.66,29.45,29.57,79000.0,29.65,29.66,29.45,29.57,79000.0
2013-03-21 14:00:00,29.57,29.57,29.24,29.35,129800.0,29.57,29.57,29.24,29.35,129800.0
2013-03-21 14:30:00,29.36,29.5,29.28,29.48,77700.0,29.36,29.5,29.28,29.48,77700.0
2013-03-21 15:00:00,29.47,29.51,29.37,29.5,122300.0,29.47,29.51,29.37,29.5,122300.0
2013-03-21 15:30:00,29.5,29.5,29.37,29.44,314000.0,29.5,29.5,29.37,29.44,314000.0
2013-03-22 09:30:00,29.67,29.79,29.48,29.54,238100.0,29.67,29.79,29.48,29.54,238100.0
2013-03-22 10:00:00,29.54,29.61,29.16,29.33,291600.0,29.54,29.61,29.16,29.33,291600.0
2013-03-22 10:30:00,29.32,29.39,29.28,29.31,90600.0,29.32,29.39,29.28,29.31,90600.0
2013-03-22 11:00:00,29.31,29.4,29.26,29.4,142800.0,29.31,29.4,29.26,29.4,142800.0
2013-03-22 11:30:00,29.4,29.4,29.24,29.24,151300.0,29.4,29.4,29.24,29.24,151300.0
2013-03-22 12:00:00,29.25,29.44,29.25,29.43,139500.0,29.25,29.44,29.25,29.43,139500.0
2013-03-22 12:30:00,29.42,29.51,29.4,29.49,43500.0,29.42,29.51,29.4,29.49,43500.0
2013-03-22 13:00:00,29.49,29.54,29.43,29.53,80700.0,29.49,29.54,29.43,29.53,80700.0
2013-03-22 13:30:00,29.55,29.57,29.51,29.56,50500.0,29.55,29.57,29.51,29.56,50500.0
2013-03-22 14:00:00,29.55,29.57,29.5,29.5,61700.0,29.55,29.57,29.5,29.5,61700.0
2013-03-22 14:30:00,29.5,29.57,29.49,29.54,48800.0,29.5,29.57,29.49,29.54,48800.0
2013-03-22 15:00:00,29.55,29.55,29.49,29.5,99900.0,29.55,29.55,29.49,29.5,99900.0
2013-03-22 15:30:00,29.5,29.62,29.49,29.58,196500.0,29.5,29.62,29.49,29.58,196500.0
2013-03-25 09:30:00,29.62,29.75,29.42,29.62,90400.0,29.62,29.75,29.42,29.62,90400.0
2013-03-25 10:00:00,29.61,29.71,29.53,29.55,47300.0,29.61,29.71,29.53,29.55,47300.0
2013-03-25 10:30:00,29.54,29.6,29.3,29.33,65300.0,29.54,29.6,29.3,29.33,65300.0
2013-03-25 11:00:00,29.32,29.38,29.2,29.31,53800.0,29.32,29.38,29.2,29.31,53800.0
2013-03-25 11:30:00,29.3,29.48,29.29,29.48,27300.0,29.3,29.48,29.29,29.48,27300.0
2013-03-25 12:00:00,29.48,29.52,29.35,29.35,24500.0,29.48,29.52,29.35,29.35,24500.0
2013-03-25 12:30:00,29.35,29.43,29.33,29.33,32100.0,29.35,29.43,29.33,29.33,32100.0
2013-03-25 13:00:00,29.31,29.34,29.24,29.33,23600.0,29.31,29.34,29.24,29.33,23600.0
2013-03-25 13:30:00,29.31,29.54,29.28,29.5,43500.0,29.31,29.54,29.28,29.5,43500.0
2013-03-25 14:00:00,29.5,29.55,29.44,29.46,31800.0,29.5,29.55,29.44,29.46,31800.0
2013-03-25 14:30:00,29.45,29.51,29.43,29.5,45900.0,29.45,29.51,29.43,29.5,45900.0
2013-03-25 15:00:00,29.48,29.51,29.39,29.4,58200.0,29.48,29.51,29.39,29.4,58200.0
2013-03-25 15:30:00,29.4,29.59,29.4,29.55,119500.0,29.4,29.59,29.4,29.55,119500.0
2013-03-26 09:30:00,29.59,29.92,29.59,29.74,71400.0,29.59,29.92,29.59,29.74,71400.0
2013-03-26 10:00:00,29.73,29.86,29.67,29.7,34600.0,29.73,29.86,29.67,29.7,34600.0
2013-03-26 10:30:00,29.7,29.73,29.55,29.61,47300.0,29.7,29.73,29.55,29.61,47300.0
2013-03-26 11:00:00,29.61,29.67,29.54,29.56,147500.0,29.61,29.67,29.54,29.56,147500.0
2013-03-26 11:30:00,29.57,29.65,29.49,29.51,61300.0,29.57,29.65,29.49,29.51,61300.0
2013-03-26 12:00:00,29.51,29.56,29.43,29.47,22200.0,29.51,29.56,29.43,29.47,22200.0
2013-03-26 12:30:00,29.46,29.53,29.45,29.51,23500.0,29.46,29.53,29.45,29.51,23500.0
2013-03-26 13:00:00,29.5,29.51,29.44,29.46,41700.0,29.5,29.51,29.44,29.46,41700.0
2013-03-26 13:30:00,29.45,29.49,29.43,29.47,27000.0,29.45,29.49,29.43,29.47,27000.0
2013-03-26 14:00:00,29.46,29.57,29.46,29.51,48900.0,29.46,29.57,29.46,29.51,48900.0
2013-03-26 14:30:00,29.52,29.53,29.49,29.52,36200.0,29.52,29.53,29.49,29.52,36200.0
2013-03-26 15:00:00,29.52,29.54,29.39,29.42,129000.0,29.52,29.54,29.39,29.42,129000.0
2013-03-26 15:30:00,29.43,29.46,29.29,29.43,229300.0,29.43,29.46,29.29,29.43,229300.0
2013-03-27 09:30:00,29.15,29.15,28.64,28.73,164800.0,29.15,29.15,28.64,28.73,164800.0
2013-03-27 10:00:00,28.7,28.71,28.37,28.56,453900.0,28.7,28.71,28.37,28.56,453900.0
2013-03-27 10:30:00,28.55,28.6,28.43,28.47,145700.0,28.55,28.6,28.43,28.47,145700.0
2013-03-27 11:00:00,28.48,28.61,28.47,28.54,125400.0,28.48,28.61,28.47,28.54,125400.0
2013-03-27 11:30:00,28.54,28.77,28.52,28.71,85400.0,28.54,28.77,28.52,28.71,85400.0
2013-03-27 12:00:00,28.72,28.78,28.64,28.64,59500.0,28.72,28.78,28.64,28.64,59500.0
2013-03-27 12:30:00,28.64,28.69,28.59,28.64,56500.0,28.64,28.69,28.59,28.64,56500.0
2013-03-27 13:00:00,28.65,28.78,28.63,28.76,74600.0,28.65,28.78,28.63,28.76,74600.0
2013-03-27 13:30:00,28.77,28.86,28.73,28.78,191100.0,28.77,28.86,28.73,28.78,191100.0
2013-03-27 14:00:00,28.79,28.79,28.6,28.65,534800.0,28.79,28.79,28.6,28.65,534800.0
2013-03-27 14:30:00,28.67,28.76,28.59,28.75,211300.0,28.67,28.76,28.59,28.75,211300.0
2013-03-27 15:00:00,28.75,28.86,28.75,28.8,466200.0,28.75,28.86,28.75,28.8,466200.0
2013-03-27 15:30:00,28.81,28.94,28.76,28.92,359800.0,28.81,28.94,28.76,28.92,359800.0
2013-03-28 09:30:00,28.8,28.91,28.58,28.78,186800.0,28.8,28.91,28.58,28.78,186800.0
2013-03-28 10:00:00,28.77,29.01,28.7,29.0,109700.0,28.77,29.01,28.7,29.0,109700.0
2013-03-28 10:30:00,29.02,29.34,29.02,29.32,99900.0,29.02,29.34,29.02,29.32,99900.0
2013-03-28 11:00:00,29.32,29.43,29.24,29.43,143200.0,29.32,29.43,29.24,29.43,143200.0
2013-03-28 11:30:00,29.43,29.54,29.38,29.46,142000.0,29.43,29.54,29.38,29.46,142000.0
2013-03-28 12:00:00,29.46,29.47,29.38,29.43,110600.0,29.46,29.47,29.38,29.43,110600.0
2013-03-28 12:30:00,29.43,29.44,28.97,29.37,76900.0,29.43,29.44,28.97,29.37,76900.0
2013-03-28 13:00:00,29.37,29.5,29.35,29.48,27900.0,29.37,29.5,29.35,29.48,27900.0
2013-03-28 13:30:00,29.49,29.52,29.46,29.52,42000.0,29.49,29.52,29.46,29.52,42000.0
2013-03-28 14:00:00,29.52,29.57,29.5,29.55,54900.0,29.52,29.57,29.5,29.55,54900.0
2013-03-28 14:30:00,29.55,29.62,29.54,29.57,245400.0,29.55,29.62,29.54,29.57,245400.0
2013-03-28 15:00:00,29.58,29.75,29.56,29.73,119000.0,29.58,29.75,29.56,29.73,119000.0
2013-03-28 15:30:00,29.73,30.02,29.72,29.97,420200.0,29.73,30.02,29.72,29.97,420200.0
2013-04-01 09:30:00,30.01,30.19,29.76,29.77,119900.0,30.01,30.19,29.76,29.77,119900.0
2013-04-01 10:00:00,29.77,29.77,29.37,29.45,103000.0,29.77,29.77,29.37,29.45,103000.0
2013-04-01 10:30:00,29.44,29.44,29.21,29.22,49000.0,29.44,29.44,29.21,29.22,49000.0
2013-04-01 11:00:00,29.21,29.23,29.11,29.15,65600.0,29.21,29.23,29.11,29.15,65600.0
2013-04-01 11:30:00,29.15,29.17,29.1,29.1,66600.0,29.15,29.17,29.1,29.1,66600.0
2013-04-01 12:00:00,29.1,29.14,29.04,29.1,46300.0,29.1,29.14,29.04,29.1,46300.0
2013-04-01 12:30:00,29.08,29.1,29.05,29.1,49200.0,29.08,29.1,29.05,29.1,49200.0
2013-04-01 13:00:00,29.1,29.16,29.08,29.15,73800.0,29.1,29.16,29.08,29.15,73800.0
2013-04-01 13:30:00,29.14,29.16,29.05,29.07,27500.0,29.14,29.16,29.05,29.07,27500.0
2013-04-01 14:00:00,29.07,29.14,29.07,29.1,37500.0,29.07,29.14,29.07,29.1,37500.0
2013-04-01 14:30:00,29.09,29.09,29.03,29.03,35000.0,29.09,29.09,29.03,29.03,35000.0
2013-04-01 15:00:00,29.03,29.05,29.0,29.01,93600.0,29.03,29.05,29.0,29.01,93600.0
2013-04-01 15:30:00,29.0,29.1,29.0,29.08,205600.0,29.0,29.1,29.0,29.08,205600.0
2013-04-02 09:30:00,29.12,29.2,29.03,29.14,73100.0,29.12,29.2,29.03,29.14,73100.0
2013-04-02 10:00:00,29.13,29.15,28.96,29.01,156100.0,29.13,29.15,28.96,29.01,156100.0
2013-04-02 10:30:00,29.0,29.0,28.79,28.89,110200.0,29.0,29.0,28.79,28.89,110200.0
2013-04-02 11:00:00,28.9,28.92,28.81,28.81,49600.0,28.9,28.92,28.81,28.81,49600.0
2013-04-02 11:30:00,28.8,28.82,28.66,28.66,71800.0,28.8,28.82,28.66,28.66,71800.0
2013-04-02 12:00:00,28.66,28.66,28.59,28.6,56500.0,28.66,28.66,28.59,28.6,56500.0
2013-04-02 12:30:00,28.59,28.62,28.55,28.55,43800.0,28.59,28.62,28.55,28.55,43800.0
2013-04-02 13:00:00,28.55,28.59,28.46,28.48,87900.0,28.55,28.59,28.46,28.48,87900.0
2013-04-02 13:30:00,28.49,28.53,28.44,28.49,119100.0,28.49,28.53,28.44,28.49,119100.0
2013-04-02 14:00:00,28.5,28.56,28.48,28.49,88600.0,28.5,28.56,28.48,28.49,88600.0
2013-04-02 14:30:00,28.49,28.49,28.38,28.42,173700.0,28.49,28.49,28.38,28.42,173700.0
2013-04-02 15:00:00,28.43,28.5,28.42,28.45,179800.0,28.43,28.5,28.42,28.45,179800.0
2013-04-02 15:30:00,28.45,28.58,28.34,28.57,247000.0,28.45,28.58,28.34,28.57,247000.0
2013-04-03 09:30:00,28.65,28.84,28.57,28.8,51100.0,28.65,28.84,28.57,28.8,51100.0
2013-04-03 10:00:00,28.78,28.81,28.71,28.77,92300.0,28.78,28.81,28.71,28.77,92300.0
2013-04-03 10:30:00,28.76,28.78,28.71,28.74,161000.0,28.76,28.78,28.71,28.74,161000.0
2013-04-03 11:00:00,28.74,28.83,28.71,28.79,173700.0,28.74,28.83,28.71,28.79,173700.0
2013-04-03 11:30:00,28.79,28.79,28.72,28.76,93600.0,28.79,28.79,28.72,28.76,93600.0
2013-04-03 12:00:00,28.76,28.81,28.75,28.79,62000.0,28.76,28.81,28.75,28.79,62000.0
2013-04-03 12:30:00,28.78,28.86,28.77,28.85,114500.0,28.78,28.86,28.77,28.85,114500.0
2013-04-03 13:00:00,28.85,28.86,28.79,28.79,124000.0,28.85,28.86,28.79,28.79,124000.0
2013-04-03 13:30:00,28.8,28.8,28.73,28.74,166900.0,28.8,28.8,28.73,28.74,166900.0
2013-04-03 14:00:00,28.74,28.76,28.58,28.65,147000.0,28.74,28.76,28.58,28.65,147000.0
2013-04-03 14:30:00,28.64,28.68,28.63,28.67,141600.0,28.64,28.68,28.63,28.67,141600.0
2013-04-03 15:00:00,28.67,28.67,28.63,28.65,190700.0,28.67,28.67,28.63,28.65,190700.0
2013-04-03 15:30:00,28.65,28.78,28.6,28.7,361100.0,28.65,28.78,28.6,28.7,361100.0
2013-04-04 09:30:00,28.64,28.93,28.51,28.81,73400.0,28.64,28.93,28.51,28.81,73400.0
2013-04-04 10:00:00,28.84,28.91,28.82,28.85,96100.0,28.84,28.91,28.82,28.85,96100.0
2013-04-04 10:30:00,28.85,29.0,28.84,28.93,60000.0,28.85,29.0,28.84,28.93,60000.0
2013-04-04 11:00:00,28.93,29.02,28.84,28.87,46500.0,28.93,29.02,28.84,28.87,46500.0
2013-04-04 11:30:00,28.86,28.9,28.83,28.87,42500.0,28.86,28.9,28.83,28.87,42500.0
2013-04-04 12:00:00,28.85,28.86,28.71,28.77,44800.0,28.85,28.86,28.71,28.77,44800.0
2013-04-04 12:30:00,28.78,28.82,28.74,28.77,42700.0,28.78,28.82,28.74,28.77,42700.0
2013-04-04 13:00:00,28.77,28.81,28.74,28.78,26500.0,28.77,28.81,28.74,28.78,26500.0
2013-04-04 13:30:00,28.78,28.87,28.77,28.81,54300.0,28.78,28.87,28.77,28.81,54300.0
2013-04-04 14:00:00,28.81,28.87,28.78,28.86,62300.0,28.81,28.87,28.78,28.86,62300.0
2013-04-04 14:30:00,28.85,28.9,28.85,28.88,78600.0,28.85,28.9,28.85,28.88,78600.0
2013-04-04 15:00:00,28.88,28.94,28.85,28.93,90400.0,28.88,28.94,28.85,28.93,90400.0
2013-04-04 15:30:00,28.93,29.01,28.89,29.01,170100.0,28.93,29.01,28.89,29.01,170100.0
2013-04-05 09:30:00,28.69,28.69,28.35,28.53,104600.0,28.69,28.69,28.35,28.53,104600.0
2013-04-05 10:00:00,28.51,28.67,28.41,28.61,67800.0,28.51,28.67,28.41,28.61,67800.0
2013-04-05 10:30:00,28.63,28.89,28.59,28.76,66300.0,28.63,28.89,28.59,28.76,66300.0
2013-04-05 11:00:00,28.78,28.86,28.74,28.77,33300.0,28.78,28.86,28.74,28.77,33300.0
2013-04-05 11:30:00,28.76,28.84,28.66,28.66,32000.0,28.76,28.84,28.66,28.66,32000.0
2013-04-05 12:00:00,28.67,28.72,28.65,28.65,39600.0,28.67,28.72,28.65,28.65,39600.0
2013-04-05 12:30:00,28.67,28.72,28.62,28.63,21900.0,28.67,28.72,28.62,28.63,21900.0
2013-04-05 13:00:00,28.63,28.66,28.62,28.65,30900.0,28.63,28.66,28.62,28.65,30900.0
2013-04-05 13:30:00,28.65,28.68,28.6,28.6,74500.0,28.65,28.68,28.6,28.6,74500.0
2013-04-05 14:00:00,28.61,28.67,28.58,28.63,31400.0,28.61,28.67,28.58,28.63,31400.0
2013-04-05 14:30:00,28.63,28.63,28.57,28.59,46600.0,28.63,28.63,28.57,28.59,46600.0
2013-04-05 15:00:00,28.59,28.59,28.53,28.55,70400.0,28.59,28.59,28.53,28.55,70400.0
2013-04-05 15:30:00,28.54,28.69,28.53,28.65,134100.0,28.54,28.69,28.53,28.65,134100.0
2013-04-08 09:30:00,28.59,28.74,28.48,28.61,81500.0,28.59,28.74,28.48,28.61,81500.0
2013-04-08 10:00:00,28.61,28.69,28.52,28.53,86700.0,28.61,28.69,28.52,28.53,86700.0
2013-04-08 10:30:00,28.54,28.61,28.45,28.47,75400.0,28.54,28.61,28.45,28.47,75400.0
2013-04-08 11:00:00,28.47,28.47,28.39,28.4,46800.0,28.47,28.47,28.39,28.4,46800.0
2013-04-08 11:30:00,28.4,28.44,28.37,28.44,39900.0,28.4,28.44,28.37,28.44,39900.0
2013-04-08 12:00:00,28.43,28.44,28.36,28.36,32600.0,28.43,28.44,28.36,28.36,32600.0
2013-04-08 12:30:00,28.37,28.38,28.33,28.36,42600.0,28.37,28.38,28.33,28.36,42600.0
2013-04-08 13:00:00,28.36,28.37,28.29,28.29,48800.0,28.36,28.37,28.29,28.29,48800.0
2013-04-08 13:30:00,28.29,28.4,28.29,28.4,43100.0,28.29,28.4,28.29,28.4,43100.0
2013-04-08 14:00:00,28.41,28.5,28.4,28.48,35300.0,28.41,28.5,28.4,28.48,35300.0
2013-04-08 14:30:00,28.49,28.54,28.48,28.53,24800.0,28.49,28.54,28.48,28.53,24800.0
2013-04-08 15:00:00,28.52,28.6,28.52,28.58,44700.0,28.52,28.6,28.52,28.58,44700.0
2013-04-08 15:30:00,28.58,28.58,28.52,28.55,139700.0,28.58,28.58,28.52,28.55,139700.0
2013-04-09 09:30:00,28.61,28.62,28.35,28.37,41000.0,28.61,28.62,28.35,28.37,41000.0
2013-04-09 10:00:00,28.36,28.6,28.35,28.6,42600.0,28.36,28.6,28.35,28.6,42600.0
2013-04-09 10:30:00,28.61,28.61,28.42,28.46,27000.0,28.61,28.61,28.42,28.46,27000.0
2013-04-09 11:00:00,28.46,28.48,28.34,28.35,33800.0,28.46,28.48,28.34,28.35,33800.0
2013-04-09 11:30:00,28.36,28.49,28.36,28.47,24700.0,28.36,28.49,28.36,28.47,24700.0
2013-04-09 12:00:00,28.47,28.47,28.41,28.47,14800.0,28.47,28.47,28.41,28.47,14800.0
2013-04-09 12:30:00,28.47,28.54,28.46,28.53,35900.0,28.47,28.54,28.46,28.53,35900.0
2013-04-09 13:00:00,28.53,28.72,28.53,28.71,31500.0,28.53,28.72,28.53,28.71,31500.0
2013-04-09 13:30:00,28.71,28.74,28.58,28.6,48000.0,28.71,28.74,28.58,28.6,48000.0
2013-04-09 14:00:00,28.61,28.65,28.58,28.6,42300.0,28.61,28.65,28.58,28.6,42300.0
2013-04-09 14:30:00,28.58,28.61,28.55,28.6,68700.0,28.58,28.61,28.55,28.6,68700.0
2013-04-09 15:00:00,28.6,28.63,28.56,28.57,54600.0,28.6,28.63,28.56,28.57,54600.0
2013-04-09 15:30:00,28.58,28.61,28.52,28.52,73600.0,28.58,28.61,28.52,28.52,73600.0
2013-04-10 09:30:00,28.65,28.71,28.55,28.7,65000.0,28.65,28.71,28.55,28.7,65000.0
2013-04-10 10:00:00,28.69,28.81,28.66,28.71,96800.0,28.69,28.81,28.66,28.71,96800.0
2013-04-10 10:30:00,28.71,28.86,28.69,28.83,31000.0,28.71,28.86,28.69,28.83,31000.0
2013-04-10 11:00:00,28.83,28.99,28.83,28.92,43700.0,28.83,28.99,28.83,28.92,43700.0
2013-04-10 11:30:00,28.91,29.09,28.91,29.09,29000.0,28.91,29.09,28.91,29.09,29000.0
2013-04-10 12:00:00,29.08,29.22,29.05,29.2,41000.0,29.08,29.22,29.05,29.2,41000.0
2013-04-10 12:30:00,29.2,29.36,29.2,29.35,45900.0,29.2,29.36,29.2,29.35,45900.0
2013-04-10 13:00:00,29.35,29.44,29.34,29.43,41200.0,29.35,29.44,29.34,29.43,41200.0
2013-04-10 13:30:00,29.43,29.43,29.26,29.27,34100.0,29.43,29.43,29.26,29.27,34100.0
2013-04-10 14:00:00,29.26,29.29,29.24,29.27,24000.0,29.26,29.29,29.24,29.27,24000.0
2013-04-10 14:30:00,29.27,29.27,29.21,29.27,29600.0,29.27,29.27,29.21,29.27,29600.0
2013-04-10 15:00:00,29.27,29.28,29.14,29.15,76200.0,29.27,29.28,29.14,29.15,76200.0
2013-04-10 15:30:00,29.15,29.17,29.07,29.14,259900.0,29.15,29.17,29.07,29.14,259900.0
2013-04-11 09:30:00,29.14,29.2,29.01,29.13,51800.0,29.14,29.2,29.01,29.13,51800.0
2013-04-11 10:00:00,29.13,29.3,29.13,29.22,33300.0,29.13,29.3,29.13,29.22,33300.0
2013-04-11 10:30:00,29.23,29.31,29.14,29.26,23600.0,29.23,29.31,29.14,29.26,23600.0
2013-04-11 11:00:00,29.26,29.3,29.25,29.27,49700.0,29.26,29.3,29.25,29.27,49700.0
2013-04-11 11:30:00,29.27,29.28,29.06,29.07,31900.0,29.27,29.28,29.06,29.07,31900.0
2013-04-11 12:00:00,29.08,29.19,29.06,29.08,35800.0,29.08,29.19,29.06,29.08,35800.0
2013-04-11 12:30:00,29.08,29.11,29.08,29.09,29100.0,29.08,29.11,29.08,29.09,29100.0
2013-04-11 13:00:00,29.1,29.15,29.05,29.05,30300.0,29.1,29.15,29.05,29.05,30300.0
2013-04-11 13:30:00,29.06,29.1,28.96,28.96,16300.0,29.06,29.1,28.96,28.96,16300.0
2013-04-11 14:00:00,28.98,29.1,28.96,29.1,14700.0,28.98,29.1,28.96,29.1,14700.0
2013-04-11 14:30:00,29.09,29.16,29.09,29.15,24900.0,29.09,29.16,29.09,29.15,24900.0
2013-04-11 15:00:00,29.15,29.21,29.13,29.17,152800.0,29.15,29.21,29.13,29.17,152800.0
2013-04-11 15:30:00,29.18,29.22,29.12,29.2,91900.0,29.18,29.22,29.12,29.2,91900.0
2013-04-12 09:30:00,29.06,29.28,28.81,28.87,31500.0,29.06,29.28,28.81,28.87,31500.0
2013-04-12 10:00:00,28.87,28.87,28.65,28.75,46300.0,28.87,28.87,28.65,28.75,46300.0
2013-04-12 10:30:00,28.73,28.92,28.73,28.89,62700.0,28.73,28.92,28.73,28.89,62700.0
2013-04-12 11:00:00,28.88,28.96,28.83,28.94,25700.0,28.88,28.96,28.83,28.94,25700.0
2013-04-12 11:30:00,28.94,29.07,28.88,29.02,24600.0,28.94,29.07,28.88,29.02,24600.0
2013-04-12 12:00:00,29.02,29.02,28.96,29.01,18600.0,29.02,29.02,28.96,29.01,18600.0
2013-04-12 12:30:00,29.03,29.09,29.0,29.0,43400.0,29.03,29.09,29.0,29.0,43400.0
2013-04-12 13:00:00,29.0,29.02,28.9,28.91,64700.0,29.0,29.02,28.9,28.91,64700.0
2013-04-12 13:30:00,28.91,28.94,28.89,28.92,32700.0,28.91,28.94,28.89,28.92,32700.0
2013-04-12 14:00:00,28.92,28.94,28.74,28.74,45100.0,28.92,28.94,28.74,28.74,45100.0
2013-04-12 14:30:00,28.75,28.8,28.68,28.71,61500.0,28.75,28.8,28.68,28.71,61500.0
2013-04-12 15:00:00,28.71,28.88,28.71,28.85,142900.0,28.71,28.88,28.71,28.85,142900.0
2013-04-12 15:30:00,28.85,28.88,28.74,28.77,153300.0,28.85,28.88,28.74,28.77,153300.0
2013-04-15 09:30:00,28.65,28.7,28.38,28.52,25500.0,28.65,28.7,28.38,28.52,25500.0
2013-04-15 10:00:00,28.57,28.57,28.19,28.37,72900.0,28.57,28.57,28.19,28.37,72900.0
2013-04-15 10:30:00,28.34,28.35,28.2,28.27,35600.0,28.34,28.35,28.2,28.27,35600.0
2013-04-15 11:00:00,28.28,28.28,28.17,28.19,23900.0,28.28,28.28,28.17,28.19,23900.0
2013-04-15 11:30:00,28.18,28.27,27.98,28.02,59400.0,28.18,28.27,27.98,28.02,59400.0
2013-04-15 12:00:00,28.0,28.02,27.87,27.92,97000.0,28.0,28.02,27.87,27.92,97000.0
2013-04-15 12:30:00,27.94,27.94,27.66,27.75,130900.0,27.94,27.94,27.66,27.75,130900.0
2013-04-15 13:00:00,27.77,27.81,27.68,27.78,51300.0,27.77,27.81,27.68,27.78,51300.0
2013-04-15 13:30:00,27.79,27.79,27.64,27.68,86400.0,27.79,27.79,27.64,27.68,86400.0
2013-04-15 14:00:00,27.69,27.69,27.46,27.46,69000.0,27.69,27.69,27.46,27.46,69000.0
2013-04-15 14:30:00,27.47,27.51,27.32,27.34,143200.0,27.47,27.51,27.32,27.34,143200.0
2013-04-15 15:00:00,27.33,27.41,27.19,27.33,202600.0,27.33,27.41,27.19,27.33,202600.0
2013-04-15 15:30:00,27.33,27.47,27.22,27.46,288600.0,27.33,27.47,27.22,27.46,288600.0
2013-04-16 09:30:00,27.83,28.32,27.46,28.06,222000.0,27.83,28.32,27.46,28.06,222000.0
2013-04-16 10:00:00,28.05,28.15,27.98,27.98,76800.0,28.05,28.15,27.98,27.98,76800.0
2013-04-16 10:30:00,27.98,28.01,27.91,27.99,64200.0,27.98,28.01,27.91,27.99,64200.0
2013-04-16 11:00:00,28.0,28.16,27.99,28.05,88800.0,28.0,28.16,27.99,28.05,88800.0
2013-04-16 11:30:00,28.06,28.16,28.05,28.1,66200.0,28.06,28.16,28.05,28.1,66200.0
2013-04-16 12:00:00,28.11,28.16,27.95,27.95,49200.0,28.11,28.16,27.95,27.95,49200.0
2013-04-16 12:30:00,27.95,28.13,27.94,28.12,28300.0,27.95,28.13,27.94,28.12,28300.0
2013-04-16 13:00:00,28.12,28.17,28.12,28.13,45400.0,28.12,28.17,28.12,28.13,45400.0
2013-04-16 13:30:00,28.13,28.2,28.13,28.18,32400.0,28.13,28.2,28.13,28.18,32400.0
2013-04-16 14:00:00,28.18,28.18,28.12,28.14,37200.0,28.18,28.18,28.12,28.14,37200.0
2013-04-16 14:30:00,28.13,28.19,28.13,28.16,51100.0,28.13,28.19,28.13,28.16,51100.0
2013-04-16 15:00:00,28.15,28.33,28.15,28.27,77600.0,28.15,28.33,28.15,28.27,77600.0
2013-04-16 15:30:00,28.26,28.37,28.24,28.28,240200.0,28.26,28.37,28.24,28.28,240200.0
2013-04-17 09:30:00,28.11,28.12,27.72,28.03,136800.0,28.11,28.12,27.72,28.03,136800.0
2013-04-17 10:00:00,28.03,28.04,27.65,27.78,29400.0,28.03,28.04,27.65,27.78,29400.0
2013-04-17 10:30:00,27.72,27.75,27.39,27.45,47900.0,27.72,27.75,27.39,27.45,47900.0
2013-04-17 11:00:00,27.46,27.56,27.37,27.5,71300.0,27.46,27.56,27.37,27.5,71300.0
2013-04-17 11:30:00,27.51,27.51,27.38,27.48,42700.0,27.51,27.51,27.38,27.48,42700.0
2013-04-17 12:00:00,27.46,27.59,27.41,27.52,85000.0,27.46,27.59,27.41,27.52,85000.0
2013-04-17 12:30:00,27.52,27.64,27.49,27.64,64600.0,27.52,27.64,27.49,27.64,64600.0
2013-04-17 13:00:00,27.62,27.69,27.51,27.52,36600.0,27.62,27.69,27.51,27.52,36600.0
2013-04-17 13:30:00,27.51,27.6,27.46,27.47,64700.0,27.51,27.6,27.46,27.47,64700.0
2013-04-17 14:00:00,27.47,27.59,27.47,27.55,49500.0,27.47,27.59,27.47,27.55,49500.0
2013-04-17 14:30:00,27.55,27.63,27.45,27.51,92900.0,27.55,27.63,27.45,27.51,92900.0
2013-04-17 15:00:00,27.5,27.62,27.49,27.55,76000.0,27.5,27.62,27.49,27.55,76000.0
2013-04-17 15:30:00,27.55,27.61,27.47,27.55,132400.0,27.55,27.61,27.47,27.55,132400.0
2013-04-18 09:30:00,27.57,27.81,27.26,27.34,89800.0,27.57,27.81,27.26,27.34,89800.0
2013-04-18 10:00:00,27.37,27.4,27.14,27.4,94000.0,27.37,27.4,27.14,27.4,94000.0
2013-04-18 10:30:00,27.41,27.49,27.35,27.45,56100.0,27.41,27.49,27.35,27.45,56100.0
2013-04-18 11:00:00,27.46,27.46,27.28,27.29,42800.0,27.46,27.46,27.28,27.29,42800.0
2013-04-18 11:30:00,27.27,27.28,27.05,27.12,115700.0,27.27,27.28,27.05,27.12,115700.0
2013-04-18 12:00:00,27.11,27.26,27.05,27.23,96300.0,27.11,27.26,27.05,27.23,96300.0
2013-04-18 12:30:00,27.25,27.33,27.24,27.3,23100.0,27.25,27.33,27.24,27.3,23100.0
2013-04-18 13:00:00,27.3,27.31,27.22,27.26,34800.0,27.3,27.31,27.22,27.26,34800.0
2013-04-18 13:30:00,27.27,27.27,27.19,27.21,50400.0,27.27,27.27,27.19,27.21,50400.0
2013-04-18 14:00:00,27.21,27.22,27.06,27.16,56400.0,27.21,27.22,27.06,27.16,56400.0
2013-04-18 14:30:00,27.16,27.19,27.06,27.09,58100.0,27.16,27.19,27.06,27.09,58100.0
2013-04-18 15:00:00,27.08,27.21,27.08,27.11,81600.0,27.08,27.21,27.08,27.11,81600.0
2013-04-18 15:30:00,27.11,27.21,27.11,27.14,353900.0,27.11,27.21,27.11,27.14,353900.0
2013-04-19 09:30:00,27.25,27.28,26.8,26.95,53700.0,27.25,27.28,26.8,26.95,53700.0
2013-04-19 10:00:00,26.96,27.09,26.95,27.09,107200.0,26.96,27.09,26.95,27.09,107200.0
2013-04-19 10:30:00,27.08,27.2,27.07,27.16,41100.0,27.08,27.2,27.07,27.16,41100.0
2013-04-19 11:00:00,27.16,27.35,27.15,27.32,77300.0,27.16,27.35,27.15,27.32,77300.0
2013-04-19 11:30:00,27.31,27.39,27.31,27.37,25800.0,27.31,27.39,27.31,27.37,25800.0
2013-04-19 12:00:00,27.37,27.4,27.26,27.28,26000.0,27.37,27.4,27.26,27.28,26000.0
2013-04-19 12:30:00,27.29,27.31,27.27,27.29,50400.0,27.29,27.31,27.27,27.29,50400.0
2013-04-19 13:00:00,27.29,27.36,27.23,27.36,25500.0,27.29,27.36,27.23,27.36,25500.0
2013-04-19 13:30:00,27.37,27.38,27.29,27.34,47100.0,27.37,27.38,27.29,27.34,47100.0
2013-04-19 14:00:00,27.34,27.44,27.34,27.39,41200.0,27.34,27.44,27.34,27.39,41200.0
2013-04-19 14:30:00,27.39,27.41,27.33,27.35,60600.0,27.39,27.41,27.33,27.35,60600.0
2013-04-19 15:00:00,27.35,27.44,27.34,27.41,83100.0,27.35,27.44,27.34,27.41,83100.0
2013-04-19 15:30:00,27.41,27.46,27.4,27.4,115300.0,27.41,27.46,27.4,27.4,115300.0
2013-04-22 09:30:00,27.42,27.62,27.14,27.36,272500.0,27.42,27.62,27.14,27.36,272500.0
2013-04-22 10:00:00,27.35,27.36,27.11,27.34,62000.0,27.35,27.36,27.11,27.34,62000.0
2013-04-22 10:30:00,27.35,27.39,27.25,27.35,45400.0,27.35,27.39,27.25,27.35,45400.0
2013-04-22 11:00:00,27.35,27.36,27.28,27.33,53900.0,27.35,27.36,27.28,27.33,53900.0
2013-04-22 11:30:00,27.32,27.37,27.28,27.35,63300.0,27.32,27.37,27.28,27.35,63300.0
2013-04-22 12:00:00,27.35,27.37,27.27,27.27,46800.0,27.35,27.37,27.27,27.27,46800.0
2013-04-22 12:30:00,27.28,27.35,27.26,27.27,35100.0,27.28,27.35,27.26,27.27,35100.0
2013-04-22 13:00:00,27.27,27.27,27.2,27.21,26400.0,27.27,27.27,27.2,27.21,26400.0
2013-04-22 13:30:00,27.21,27.27,27.2,27.21,35200.0,27.21,27.27,27.2,27.21,35200.0
2013-04-22 14:00:00,27.21,27.27,27.21,27.26,71600.0,27.21,27.27,27.21,27.26,71600.0
2013-04-22 14:30:00,27.26,27.31,27.22,27.26,58700.0,27.26,27.31,27.22,27.26,58700.0
2013-04-22 15:00:00,27.26,27.27,27.23,27.24,131800.0,27.26,27.27,27.23,27.24,131800.0
2013-04-22 15:30:00,27.24,27.27,27.22,27.25,254100.0,27.24,27.27,27.22,27.25,254100.0
2013-04-23 09:30:00,27.48,27.48,27.23,27.37,142900.0,27.48,27.48,27.23,27.37,142900.0
2013-04-23 10:00:00,27.37,27.39,27.26,27.34,96900.0,27.37,27.39,27.26,27.34,96900.0
2013-04-23 10:30:00,27.36,27.38,27.29,27.35,91200.0,27.36,27.38,27.29,27.35,91200.0
2013-04-23 11:00:00,27.34,27.36,27.28,27.28,107800.0,27.34,27.36,27.28,27.28,107800.0
2013-04-23 11:30:00,27.27,27.3,27.25,27.27,38700.0,27.27,27.3,27.25,27.27,38700.0
2013-04-23 12:00:00,27.28,27.3,27.22,27.3,68700.0,27.28,27.3,27.22,27.3,68700.0
2013-04-23 12:30:00,27.29,27.3,27.25,27.26,51000.0,27.29,27.3,27.25,27.26,51000.0
2013-04-23 13:00:00,27.26,27.29,26.9,27.26,117900.0,27.26,27.29,26.9,27.26,117900.0
2013-04-23 13:30:00,27.23,27.34,27.23,27.3,56800.0,27.23,27.34,27.23,27.3,56800.0
2013-04-23 14:00:00,27.3,27.31,27.23,27.26,48700.0,27.3,27.31,27.23,27.26,48700.0
2013-04-23 14:30:00,27.26,27.43,27.24,27.43,40500.0,27.26,27.43,27.24,27.43,40500.0
2013-04-23 15:00:00,27.43,27.44,27.35,27.39,65700.0,27.43,27.44,27.35,27.39,65700.0
2013-04-23 15:30:00,27.4,27.41,27.38,27.4,175600.0,27.4,27.41,27.38,27.4,175600.0
2013-04-24 09:30:00,27.47,27.54,27.42,27.5,99500.0,27.47,27.54,27.42,27.5,99500.0
2013-04-24 10:00:00,27.54,27.55,27.39,27.46,56000.0,27.54,27.55,27.39,27.46,56000.0
2013-04-24 10:30:00,27.46,27.5,27.39,27.41,61200.0,27.46,27.5,27.39,27.41,61200.0
2013-04-24 11:00:00,27.41,27.48,27.35,27.48,30100.0,27.41,27.48,27.35,27.48,30100.0
2013-04-24 11:30:00,27.49,27.74,27.49,27.73,128200.0,27.49,27.74,27.49,27.73,128200.0
2013-04-24 12:00:00,27.73,27.73,27.58,27.69,38300.0,27.73,27.73,27.58,27.69,38300.0
2013-04-24 12:30:00,27.67,27.69,27.57,27.68,37500.0,27.67,27.69,27.57,27.68,37500.0
2013-04-24 13:00:00,27.69,27.86,27.69,27.85,32700.0,27.69,27.86,27.69,27.85,32700.0
2013-04-24 13:30:00,27.84,27.88,27.82,27.85,58700.0,27.84,27.88,27.82,27.85,58700.0
2013-04-24 14:00:00,27.85,27.99,27.8,27.96,156800.0,27.85,27.99,27.8,27.96,156800.0
2013-04-24 14:30:00,27.95,27.96,27.9,27.94,127000.0,27.95,27.96,27.9,27.94,127000.0
2013-04-24 15:00:00,27.94,28.05,27.94,28.02,94000.0,27.94,28.05,27.94,28.02,94000.0
2013-04-24 15:30:00,28.02,28.03,27.97,28.01,181100.0,28.02,28.03,27.97,28.01,181100.0
2013-04-25 09:30:00,28.2,28.78,28.15,28.6,168100.0,28.2,28.78,28.15,28.6,168100.0
2013-04-25 10:00:00,28.61,28.71,28.55,28.7,81300.0,28.61,28.71,28.55,28.7,81300.0
2013-04-25 10:30:00,28.71,28.71,28.56,28.59,48200.0,28.71,28.71,28.56,28.59,48200.0
2013-04-25 11:00:00,28.59,28.76,28.59,28.74,56500.0,28.59,28.76,28.59,28.74,56500.0
2013-04-25 11:30:00,28.74,28.76,28.61,28.63,63000.0,28.74,28.76,28.61,28.63,63000.0
2013-04-25 12:00:00,28.64,28.75,28.56,28.68,50900.0,28.64,28.75,28.56,28.68,50900.0
2013-04-25 12:30:00,28.67,28.72,28.66,28.71,63700.0,28.67,28.72,28.66,28.71,63700.0
2013-04-25 13:00:00,28.71,28.76,28.68,28.7,54700.0,28.71,28.76,28.68,28.7,54700.0
2013-04-25 13:30:00,28.68,28.71,28.64,28.7,72900.0,28.68,28.71,28.64,28.7,72900.0
2013-04-25 14:00:00,28.7,28.71,28.67,28.69,125300.0,28.7,28.71,28.67,28.69,125300.0
2013-04-25 14:30:00,28.68,28.79,28.68,28.71,70900.0,28.68,28.79,28.68,28.71,70900.0
2013-04-25 15:00:00,28.71,28.71,28.56,28.61,127100.0,28.71,28.71,28.56,28.61,127100.0
2013-04-25 15:30:00,28.61,28.69,28.55,28.6,243000.0,28.61,28.69,28.55,28.6,243000.0
2013-04-26 09:30:00,28.52,28.55,28.23,28.27,39300.0,28.52,28.55,28.23,28.27,39300.0
2013-04-26 10:00:00,28.28,28.36,28.24,28.29,38500.0,28.28,28.36,28.24,28.29,38500.0
2013-04-26 10:30:00,28.31,28.32,28.22,28.28,27300.0,28.31,28.32,28.22,28.28,27300.0
2013-04-26 11:00:00,28.26,28.27,28.15,28.16,23500.0,28.26,28.27,28.15,28.16,23500.0
2013-04-26 11:30:00,28.15,28.15,28.03,28.07,34400.0,28.15,28.15,28.03,28.07,34400.0
2013-04-26 12:00:00,28.05,28.05,27.98,28.03,20200.0,28.05,28.05,27.98,28.03,20200.0
2013-04-26 12:30:00,28.02,28.05,27.95,28.03,22400.0,28.02,28.05,27.95,28.03,22400.0
2013-04-26 13:00:00,28.02,28.08,27.99,28.08,29000.0,28.02,28.08,27.99,28.08,29000.0
2013-04-26 13:30:00,28.08,28.19,28.08,28.11,16300.0,28.08,28.19,28.08,28.11,16300.0
2013-04-26 14:00:00,28.11,28.11,27.97,28.05,35500.0,28.11,28.11,27.97,28.05,35500.0
2013-04-26 14:30:00,28.05,28.1,27.99,28.08,27100.0,28.05,28.1,27.99,28.08,27100.0
2013-04-26 15:00:00,28.09,28.13,28.08,28.1,42100.0,28.09,28.13,28.08,28.1,42100.0
2013-04-26 15:30:00,28.1,28.22,28.09,28.21,155100.0,28.1,28.22,28.09,28.21,155100.0
2013-04-29 09:30:00,28.33,28.59,28.2,28.34,237900.0,28.33,28.59,28.2,28.34,237900.0
2013-04-29 10:00:00,28.35,28.43,28.22,28.22,132100.0,28.35,28.43,28.22,28.22,132100.0
2013-04-29 10:30:00,28.22,28.23,27.95,28.02,213100.0,28.22,28.23,27.95,28.02,213100.0
2013-04-29 11:00:00,28.01,28.03,27.93,28.0,170600.0,28.01,28.03,27.93,28.0,170600.0
2013-04-29 11:30:00,28.0,28.01,27.96,28.0,127700.0,28.0,28.01,27.96,28.0,127700.0
2013-04-29 12:00:00,28.0,28.16,27.96,28.14,112200.0,28.0,28.16,27.96,28.14,112200.0
2013-04-29 12:30:00,28.14,28.21,28.07,28.16,115200.0,28.14,28.21,28.07,28.16,115200.0
2013-04-29 13:00:00,28.16,28.2,28.14,28.15,83800.0,28.16,28.2,28.14,28.15,83800.0
2013-04-29 13:30:00,28.15,28.16,28.11,28.13,58100.0,28.15,28.16,28.11,28.13,58100.0
2013-04-29 14:00:00,28.12,28.19,28.11,28.14,92100.0,28.12,28.19,28.11,28.14,92100.0
2013-04-29 14:30:00,28.14,28.15,28.11,28.14,70600.0,28.14,28.15,28.11,28.14,70600.0
2013-04-29 15:00:00,28.15,28.45,28.13,28.44,193700.0,28.15,28.45,28.13,28.44,193700.0
2013-04-29 15:30:00,28.45,28.45,28.22,28.25,318100.0,28.45,28.45,28.22,28.25,318100.0
2013-04-30 09:30:00,28.29,28.37,27.93,28.03,120700.0,28.29,28.37,27.93,28.03,120700.0
2013-04-30 10:00:00,28.07,28.16,28.0,28.04,49800.0,28.07,28.16,28.0,28.04,49800.0
2013-04-30 10:30:00,28.04,28.05,27.97,28.0,73800.0,28.04,28.05,27.97,28.0,73800.0
2013-04-30 11:00:00,27.99,28.03,27.99,28.0,50300.0,27.99,28.03,27.99,28.0,50300.0
2013-04-30 11:30:00,28.0,28.04,27.98,27.98,95500.0,28.0,28.04,27.98,27.98,95500.0
2013-04-30 12:00:00,27.99,28.15,27.99,28.15,54400.0,27.99,28.15,27.99,28.15,54400.0
2013-04-30 12:30:00,28.15,28.25,28.12,28.17,69100.0,28.15,28.25,28.12,28.17,69100.0
2013-04-30 13:00:00,28.17,28.19,27.99,28.04,99500.0,28.17,28.19,27.99,28.04,99500.0
2013-04-30 13:30:00,28.04,28.15,27.97,28.0,97100.0,28.04,28.15,27.97,28.0,97100.0
2013-04-30 14:00:00,28.01,28.22,27.99,28.11,159500.0,28.01,28.22,27.99,28.11,159500.0
2013-04-30 14:30:00,28.12,28.22,27.99,28.0,179100.0,28.12,28.22,27.99,28.0,179100.0
2013-04-30 15:00:00,28.0,28.37,27.98,28.37,289500.0,28.0,28.37,27.98,28.37,289500.0
2013-04-30 15:30:00,28.36,28.81,28.29,28.74,556200.0,28.36,28.81,28.29,28.74,556200.0
2013-05-01 09:30:00,26.54,27.6,26.25,26.37,1009100.0,26.54,27.6,26.25,26.37,1009100.0
2013-05-01 10:00:00,26.37,26.42,26.04,26.27,659200.0,26.37,26.42,26.04,26.27,659200.0
2013-05-01 10:30:00,26.28,26.78,26.24,26.61,448600.0,26.28,26.78,26.24,26.61,448600.0
2013-05-01 11:00:00,26.61,26.62,26.3,26.4,324900.0,26.61,26.62,26.3,26.4,324900.0
2013-05-01 11:30:00,26.4,26.42,26.25,26.29,318200.0,26.4,26.42,26.25,26.29,318200.0
2013-05-01 12:00:00,26.3,26.69,26.24,26.51,174400.0,26.3,26.69,26.24,26.51,174400.0
2013-05-01 12:30:00,26.5,26.65,26.46,26.5,95800.0,26.5,26.65,26.46,26.5,95800.0
2013-05-01 13:00:00,26.5,26.51,26.38,26.46,318100.0,26.5,26.51,26.38,26.46,318100.0
2013-05-01 13:30:00,26.47,26.52,26.39,26.52,192900.0,26.47,26.52,26.39,26.52,192900.0
2013-05-01 14:00:00,26.52,26.91,26.49,26.82,337100.0,26.52,26.91,26.49,26.82,337100.0
2013-05-01 14:30:00,26.82,26.84,26.54,26.7,333200.0,26.82,26.84,26.54,26.7,333200.0
2013-05-01 15:00:00,26.7,26.8,26.36,26.37,428600.0,26.7,26.8,26.36,26.37,428600.0
2013-05-01 15:30:00,26.38,26.44,26.27,26.42,745000.0,26.38,26.44,26.27,26.42,745000.0
2013-05-02 09:30:00,26.65,26.79,26.38,26.41,126300.0,26.65,26.79,26.38,26.41,126300.0
2013-05-02 10:00:00,26.41,26.54,26.37,26.42,104500.0,26.41,26.54,26.37,26.42,104500.0
2013-05-02 10:30:00,26.41,26.51,26.29,26.35,135100.0,26.41,26.51,26.29,26.35,135100.0
2013-05-02 11:00:00,26.34,26.38,26.3,26.37,99600.0,26.34,26.38,26.3,26.37,99600.0
2013-05-02 11:30:00,26.38,26.4,26.27,26.3,153400.0,26.38,26.4,26.27,26.3,153400.0
2013-05-02 12:00:00,26.29,26.37,26.27,26.37,111400.0,26.29,26.37,26.27,26.37,111400.0
2013-05-02 12:30:00,26.37,26.51,26.37,26.46,75400.0,26.37,26.51,26.37,26.46,75400.0
2013-05-02 13:00:00,26.46,26.53,26.44,26.47,94800.0,26.46,26.53,26.44,26.47,94800.0
2013-05-02 13:30:00,26.48,26.5,26.39,26.45,65800.0,26.48,26.5,26.39,26.45,65800.0
2013-05-02 14:00:00,26.45,26.47,26.34,26.38,85600.0,26.45,26.47,26.34,26.38,85600.0
2013-05-02 14:30:00,26.38,26.4,26.34,26.34,110500.0,26.38,26.4,26.34,26.34,110500.0
2013-05-02 15:00:00,26.37,26.39,26.3,26.33,120000.0,26.37,26.39,26.3,26.33,120000.0
2013-05-02 15:30:00,26.32,26.37,26.23,26.25,263000.0,26.32,26.37,26.23,26.25,263000.0
2013-05-03 09:30:00,26.63,26.7,26.33,26.51,140300.0,26.63,26.7,26.33,26.51,140300.0
2013-05-03 10:00:00,26.5,26.54,26.37,26.54,195800.0,26.5,26.54,26.37,26.54,195800.0
2013-05-03 10:30:00,26.55,26.84,26.54,26.84,128800.0,26.55,26.84,26.54,26.84,128800.0
2013-05-03 11:00:00,26.84,26.89,26.72,26.75,73100.0,26.84,26.89,26.72,26.75,73100.0
2013-05-03 11:30:00,26.74,26.81,26.72,26.8,58600.0,26.74,26.81,26.72,26.8,58600.0
2013-05-03 12:00:00,26.79,26.84,26.77,26.83,56200.0,26.79,26.84,26.77,26.83,56200.0
2013-05-03 12:30:00,26.82,26.83,26.65,26.74,91300.0,26.82,26.83,26.65,26.74,91300.0
2013-05-03 13:00:00,26.74,26.75,26.69,26.71,80200.0,26.74,26.75,26.69,26.71,80200.0
2013-05-03 13:30:00,26.71,26.8,26.69,26.75,322000.0,26.71,26.8,26.69,26.75,322000.0
2013-05-03 14:00:00,26.74,26.96,26.74,26.9,238400.0,26.74,26.96,26.74,26.9,238400.0
2013-05-03 14:30:00,26.89,26.92,26.84,26.9,117800.0,26.89,26.92,26.84,26.9,117800.0
2013-05-03 15:00:00,26.89,26.91,26.85,26.91,102000.0,26.89,26.91,26.85,26.91,102000.0
2013-05-03 15:30:00,26.9,27.13,26.89,27.09,545300.0,26.9,27.13,26.89,27.09,545300.0
2013-05-06 09:30:00,27.0,27.27,27.0,27.13,81300.0,27.0,27.27,27.0,27.13,81300.0
2013-05-06 10:00:00,27.13,27.24,27.11,27.24,83400.0,27.13,27.24,27.11,27.24,83400.0
2013-05-06 10:30:00,27.25,27.43,27.23,27.36,101900.0,27.25,27.43,27.23,27.36,101900.0
2013-05-06 11:00:00,27.37,27.59,27.34,27.49,201000.0,27.37,27.59,27.34,27.49,201000.0
2013-05-06 11:30:00,27.48,27.48,27.29,27.33,56900.0,27.48,27.48,27.29,27.33,56900.0
2013-05-06 12:00:00,27.33,27.42,27.32,27.41,43200.0,27.33,27.42,27.32,27.41,43200.0
2013-05-06 12:30:00,27.4,27.46,27.38,27.44,73600.0,27.4,27.46,27.38,27.44,73600.0
2013-05-06 13:00:00,27.45,27.51,27.41,27.5,88000.0,27.45,27.51,27.41,27.5,88000.0
2013-05-06 13:30:00,27.5,27.63,27.45,27.61,143600.0,27.5,27.63,27.45,27.61,143600.0
2013-05-06 14:00:00,27.61,27.75,27.58,27.73,130400.0,27.61,27.75,27.58,27.73,130400.0
2013-05-06 14:30:00,27.73,27.74,27.59,27.66,136000.0,27.73,27.74,27.59,27.66,136000.0
2013-05-06 15:00:00,27.65,27.71,27.61,27.65,113400.0,27.65,27.71,27.61,27.65,113400.0
2013-05-06 15:30:00,27.65,27.8,27.63,27.77,342000.0,27.65,27.8,27.63,27.77,342000.0
2013-05-07 09:30:00,28.38,28.38,27.58,27.92,90700.0,28.38,28.38,27.58,27.92,90700.0
2013-05-07 10:00:00,27.93,27.94,27.7,27.81,148800.0,27.93,27.94,27.7,27.81,148800.0
2013-05-07 10:30:00,27.84,27.97,27.82,27.89,170600.0,27.84,27.97,27.82,27.89,170600.0
2013-05-07 11:00:00,27.89,27.96,27.83,27.88,126800.0,27.89,27.96,27.83,27.88,126800.0
2013-05-07 11:30:00,27.88,27.91,27.79,27.8,78000.0,27.88,27.91,27.79,27.8,78000.0
2013-05-07 12:00:00,27.79,27.87,27.78,27.84,97900.0,27.79,27.87,27.78,27.84,97900.0
2013-05-07 12:30:00,27.84,27.93,27.82,27.87,125600.0,27.84,27.93,27.82,27.87,125600.0
2013-05-07 13:00:00,27.86,27.93,27.84,27.9,120700.0,27.86,27.93,27.84,27.9,120700.0
2013-05-07 13:30:00,27.9,27.99,27.83,27.94,128300.0,27.9,27.99,27.83,27.94,128300.0
2013-05-07 14:00:00,27.94,28.03,27.94,27.99,118700.0,27.94,28.03,27.94,27.99,118700.0
2013-05-07 14:30:00,28.0,28.08,27.91,28.06,142100.0,28.0,28.08,27.91,28.06,142100.0
2013-05-07 15:00:00,28.05,28.07,27.89,28.06,146100.0,28.05,28.07,27.89,28.06,146100.0
2013-05-07 15:30:00,28.07,28.16,28.05,28.08,408000.0,28.07,28.16,28.05,28.08,408000.0
2013-05-08 09:30:00,28.08,28.12,27.91,28.1,110600.0,28.08,28.12,27.91,28.1,110600.0
2013-05-08 10:00:00,28.12,28.13,27.97,28.12,77100.0,28.12,28.13,27.97,28.12,77100.0
2013-05-08 10:30:00,28.13,28.24,28.1,28.23,75100.0,28.13,28.24,28.1,28.23,75100.0
2013-05-08 11:00:00,28.24,28.34,28.23,28.32,60000.0,28.24,28.34,28.23,28.32,60000.0
2013-05-08 11:30:00,28.32,28.35,28.31,28.35,31300.0,28.32,28.35,28.31,28.35,31300.0
2013-05-08 12:00:00,28.35,28.41,28.27,28.41,44200.0,28.35,28.41,28.27,28.41,44200.0
2013-05-08 12:30:00,28.41,28.52,28.37,28.46,78500.0,28.41,28.52,28.37,28.46,78500.0
2013-05-08 13:00:00,28.46,28.48,28.39,28.4,24400.0,28.46,28.48,28.39,28.4,24400.0
2013-05-08 13:30:00,28.39,28.41,28.35,28.41,174100.0,28.39,28.41,28.35,28.41,174100.0
2013-05-08 14:00:00,28.41,28.52,28.41,28.48,48300.0,28.41,28.52,28.41,28.48,48300.0
2013-05-08 14:30:00,28.49,28.5,28.39,28.46,88800.0,28.49,28.5,28.39,28.46,88800.0
2013-05-08 15:00:00,28.45,28.63,28.4,28.61,102000.0,28.45,28.63,28.4,28.61,102000.0
2013-05-08 15:30:00,28.61,28.64,28.51,28.63,220900.0,28.61,28.64,28.51,28.63,220900.0
2013-05-09 09:30:00,28.65,28.75,28.42,28.62,31800.0,28.65,28.75,28.42,28.62,31800.0
2013-05-09 10:00:00,28.6,28.6,28.36,28.4,33800.0,28.6,28.6,28.36,28.4,33800.0
2013-05-09 10:30:00,28.39,28.51,28.38,28.5,31600.0,28.39,28.51,28.38,28.5,31600.0
2013-05-09 11:00:00,28.5,28.68,28.5,28.67,34300.0,28.5,28.68,28.5,28.67,34300.0
2013-05-09 11:30:00,28.65,28.67,28.62,28.65,65300.0,28.65,28.67,28.62,28.65,65300.0
2013-05-09 12:00:00,28.65,28.67,28.55,28.55,39100.0,28.65,28.67,28.55,28.55,39100.0
2013-05-09 12:30:00,28.55,28.59,28.54,28.56,22600.0,28.55,28.59,28.54,28.56,22600.0
2013-05-09 13:00:00,28.55,28.65,28.55,28.65,47200.0,28.55,28.65,28.55,28.65,47200.0
2013-05-09 13:30:00,28.64,28.69,28.64,28.66,22300.0,28.64,28.69,28.64,28.66,22300.0
2013-05-09 14:00:00,28.66,28.69,28.63,28.69,38900.0,28.66,28.69,28.63,28.69,38900.0
2013-05-09 14:30:00,28.7,28.75,28.64,28.64,113700.0,28.7,28.75,28.64,28.64,113700.0
2013-05-09 15:00:00,28.62,28.76,28.59,28.75,98500.0,28.62,28.76,28.59,28.75,98500.0
2013-05-09 15:30:00,28.74,28.77,28.65,28.7,171900.0,28.74,28.77,28.65,28.7,171900.0
2013-05-10 09:30:00,28.85,28.94,28.62,28.82,74000.0,28.85,28.94,28.62,28.82,74000.0
2013-05-10 10:00:00,28.83,29.07,28.8,29.05,99700.0,28.83,29.07,28.8,29.05,99700.0
2013-05-10 10:30:00,29.04,29.12,29.02,29.1,63400.0,29.04,29.12,29.02,29.1,63400.0
2013-05-10 11:00:00,29.1,29.35,29.09,29.19,140700.0,29.1,29.35,29.09,29.19,140700.0
2013-05-10 11:30:00,29.19,29.3,29.19,29.25,80000.0,29.19,29.3,29.19,29.25,80000.0
2013-05-10 12:00:00,29.25,29.28,29.21,29.27,60100.0,29.25,29.28,29.21,29.27,60100.0
2013-05-10 12:30:00,29.27,29.35,29.22,29.35,85600.0,29.27,29.35,29.22,29.35,85600.0
2013-05-10 13:00:00,29.34,29.34,29.21,29.25,170000.0,29.34,29.34,29.21,29.25,170000.0
2013-05-10 13:30:00,29.25,29.28,29.2,29.26,78700.0,29.25,29.28,29.2,29.26,78700.0
2013-05-10 14:00:00,29.27,29.27,29.21,29.23,43500.0,29.27,29.27,29.21,29.23,43500.0
2013-05-10 14:30:00,29.22,29.24,29.12,29.15,174100.0,29.22,29.24,29.12,29.15,174100.0
2013-05-10 15:00:00,29.13,29.17,29.12,29.14,124000.0,29.13,29.17,29.12,29.14,124000.0
2013-05-10 15:30:00,29.14,29.26,29.06,29.14,257000.0,29.14,29.26,29.06,29.14,257000.0
2013-05-13 09:30:00,29.11,29.11,28.91,29.0,57700.0,29.11,29.11,28.91,29.0,57700.0
2013-05-13 10:00:00,28.97,29.17,28.95,29.1,30900.0,28.97,29.17,28.95,29.1,30900.0
2013-05-13 10:30:00,29.11,29.13,29.02,29.05,65300.0,29.11,29.13,29.02,29.05,65300.0
2013-05-13 11:00:00,29.07,29.09,28.94,28.99,22000.0,29.07,29.09,28.94,28.99,22000.0
2013-05-13 11:30:00,28.99,29.18,28.99,29.14,22200.0,28.99,29.18,28.99,29.14,22200.0
2013-05-13 12:00:00,29.14,29.17,29.09,29.12,106500.0,29.14,29.17,29.09,29.12,106500.0
2013-05-13 12:30:00,29.13,29.13,29.02,29.02,21500.0,29.13,29.13,29.02,29.02,21500.0
2013-05-13 13:00:00,29.02,29.04,28.92,28.93,148800.0,29.02,29.04,28.92,28.93,148800.0
2013-05-13 13:30:00,28.92,28.93,28.83,28.89,43800.0,28.92,28.93,28.83,28.89,43800.0
2013-05-13 14:00:00,28.89,29.0,28.86,28.97,49500.0,28.89,29.0,28.86,28.97,49500.0
2013-05-13 14:30:00,28.97,29.12,28.97,29.09,113300.0,28.97,29.12,28.97,29.09,113300.0
2013-05-13 15:00:00,29.08,29.12,28.97,29.12,167100.0,29.08,29.12,28.97,29.12,167100.0
2013-05-13 15:30:00,29.11,29.19,29.04,29.06,140800.0,29.11,29.19,29.04,29.06,140800.0
2013-05-14 09:30:00,29.02,29.18,28.99,29.07,140200.0,29.02,29.18,28.99,29.07,140200.0
2013-05-14 10:00:00,29.07,29.07,28.95,28.95,122900.0,29.07,29.07,28.95,28.95,122900.0
2013-05-14 10:30:00,28.96,29.0,28.85,28.86,141900.0,28.96,29.0,28.85,28.86,141900.0
2013-05-14 11:00:00,28.87,28.9,28.8,28.85,102600.0,28.87,28.9,28.8,28.85,102600.0
2013-05-14 11:30:00,28.86,28.89,28.68,28.82,259100.0,28.86,28.89,28.68,28.82,259100.0
2013-05-14 12:00:00,28.82,28.82,28.57,28.57,164900.0,28.82,28.82,28.57,28.57,164900.0
2013-05-14 12:30:00,28.57,28.58,28.12,28.15,323900.0,28.57,28.58,28.12,28.15,323900.0
2013-05-14 13:00:00,28.15,28.33,27.93,28.16,271400.0,28.15,28.33,27.93,28.16,271400.0
2013-05-14 13:30:00,28.16,28.3,28.12,28.26,142600.0,28.16,28.3,28.12,28.26,142600.0
2013-05-14 14:00:00,28.27,28.36,28.22,28.35,190700.0,28.27,28.36,28.22,28.35,190700.0
2013-05-14 14:30:00,28.34,28.45,28.26,28.3,152900.0,28.34,28.45,28.26,28.3,152900.0
2013-05-14 15:00:00,28.3,28.35,28.25,28.32,205300.0,28.3,28.35,28.25,28.32,205300.0
2013-05-14 15:30:00,28.31,28.52,28.31,28.49,470800.0,28.31,28.52,28.31,28.49,470800.0
2013-05-15 09:30:00,28.47,28.94,28.41,28.81,281900.0,28.47,28.94,28.41,28.81,281900.0
2013-05-15 10:00:00,28.81,28.95,28.79,28.87,197400.0,28.81,28.95,28.79,28.87,197400.0
2013-05-15 10:30:00,28.88,28.94,28.82,28.93,194700.0,28.88,28.94,28.82,28.93,194700.0
2013-05-15 11:00:00,28.94,28.95,28.77,28.8,242500.0,28.94,28.95,28.77,28.8,242500.0
2013-05-15 11:30:00,28.81,29.04,28.8,29.03,123400.0,28.81,29.04,28.8,29.03,123400.0
2013-05-15 12:00:00,29.02,29.08,29.01,29.06,23900.0,29.02,29.08,29.01,29.06,23900.0
2013-05-15 12:30:00,29.07,29.07,29.02,29.03,98700.0,29.07,29.07,29.02,29.03,98700.0
2013-05-15 13:00:00,29.03,29.03,28.94,28.99,28600.0,29.03,29.03,28.94,28.99,28600.0
2013-05-15 13:30:00,29.0,29.05,28.92,28.99,61100.0,29.0,29.05,28.92,28.99,61100.0
2013-05-15 14:00:00,28.98,29.06,28.9,28.96,95700.0,28.98,29.06,28.9,28.96,95700.0
2013-05-15 14:30:00,28.96,29.01,28.91,28.99,114400.0,28.96,29.01,28.91,28.99,114400.0
2013-05-15 15:00:00,28.98,29.11,28.93,29.09,104700.0,28.98,29.11,28.93,29.09,104700.0
2013-05-15 15:30:00,29.09,29.13,29.0,29.06,197500.0,29.09,29.13,29.0,29.06,197500.0
2013-05-16 09:30:00,29.1,29.43,29.08,29.42,73800.0,29.1,29.43,29.08,29.42,73800.0
2013-05-16 10:00:00,29.42,29.46,29.18,29.26,310400.0,29.42,29.46,29.18,29.26,310400.0
2013-05-16 10:30:00,29.26,29.51,29.02,29.5,389300.0,29.26,29.51,29.02,29.5,389300.0
2013-05-16 11:00:00,29.51,29.6,29.47,29.51,119400.0,29.51,29.6,29.47,29.51,119400.0
2013-05-16 11:30:00,29.51,29.52,29.37,29.39,97400.0,29.51,29.52,29.37,29.39,97400.0
2013-05-16 12:00:00,29.39,29.41,29.31,29.31,48800.0,29.39,29.41,29.31,29.31,48800.0
2013-05-16 12:30:00,29.31,29.31,28.99,29.07,118500.0,29.31,29.31,28.99,29.07,118500.0
2013-05-16 13:00:00,29.08,29.28,29.08,29.28,57900.0,29.08,29.28,29.08,29.28,57900.0
2013-05-16 13:30:00,29.27,29.31,29.2,29.22,67300.0,29.27,29.31,29.2,29.22,67300.0
2013-05-16 14:00:00,29.22,29.28,29.2,29.22,83700.0,29.22,29.28,29.2,29.22,83700.0
2013-05-16 14:30:00,29.22,29.23,29.16,29.17,75700.0,29.22,29.23,29.16,29.17,75700.0
2013-05-16 15:00:00,29.17,29.21,29.08,29.09,113600.0,29.17,29.21,29.08,29.09,113600.0
2013-05-16 15:30:00,29.08,29.09,28.98,29.05,263900.0,29.08,29.09,28.98,29.05,263900.0
2013-05-17 09:30:00,29.13,29.13,28.99,29.09,36400.0,29.13,29.13,28.99,29.09,36400.0
2013-05-17 10:00:00,29.1,29.26,29.1,29.21,97600.0,29.1,29.26,29.1,29.21,97600.0
2013-05-17 10:30:00,29.21,29.23,29.15,29.15,109500.0,29.21,29.23,29.15,29.15,109500.0
2013-05-17 11:00:00,29.14,29.2,29.05,29.1,196900.0,29.14,29.2,29.05,29.1,196900.0
2013-05-17 11:30:00,29.1,29.15,29.07,29.09,76300.0,29.1,29.15,29.07,29.09,76300.0
2013-05-17 12:00:00,29.09,29.16,29.09,29.13,47400.0,29.09,29.16,29.09,29.13,47400.0
2013-05-17 12:30:00,29.13,29.15,29.11,29.14,39100.0,29.13,29.15,29.11,29.14,39100.0
2013-05-17 13:00:00,29.14,29.15,29.1,29.11,26000.0,29.14,29.15,29.1,29.11,26000.0
2013-05-17 13:30:00,29.11,29.16,29.08,29.11,98000.0,29.11,29.16,29.08,29.11,98000.0
2013-05-17 14:00:00,29.1,29.13,29.08,29.11,344500.0,29.1,29.13,29.08,29.11,344500.0
2013-05-17 14:30:00,29.11,29.11,29.05,29.07,79300.0,29.11,29.11,29.05,29.07,79300.0
2013-05-17 15:00:00,29.07,29.11,29.03,29.1,287500.0,29.07,29.11,29.03,29.1,287500.0
2013-05-17 15:30:00,29.09,29.11,28.99,29.0,326200.0,29.09,29.11,28.99,29.0,326200.0
2013-05-20 09:30:00,28.99,29.14,28.95,29.12,152400.0,28.99,29.14,28.95,29.12,152400.0
2013-05-20 10:00:00,29.14,29.26,29.13,29.23,86400.0,29.14,29.26,29.13,29.23,86400.0
2013-05-20 10:30:00,29.24,29.35,29.16,29.35,144200.0,29.24,29.35,29.16,29.35,144200.0
2013-05-20 11:00:00,29.36,29.41,29.24,29.26,178800.0,29.36,29.41,29.24,29.26,178800.0
2013-05-20 11:30:00,29.26,29.34,29.25,29.29,77900.0,29.26,29.34,29.25,29.29,77900.0
2013-05-20 12:00:00,29.3,29.34,29.27,29.3,326100.0,29.3,29.34,29.27,29.3,326100.0
2013-05-20 12:30:00,29.31,29.33,29.24,29.25,27500.0,29.31,29.33,29.24,29.25,27500.0
2013-05-20 13:00:00,29.25,29.28,29.18,29.2,45000.0,29.25,29.28,29.18,29.2,45000.0
2013-05-20 13:30:00,29.2,29.21,29.1,29.15,71400.0,29.2,29.21,29.1,29.15,71400.0
2013-05-20 14:00:00,29.15,29.2,29.1,29.16,107600.0,29.15,29.2,29.1,29.16,107600.0
2013-05-20 14:30:00,29.17,29.21,29.13,29.16,98300.0,29.17,29.21,29.13,29.16,98300.0
2013-05-20 15:00:00,29.17,29.27,29.16,29.25,102600.0,29.17,29.27,29.16,29.25,102600.0
2013-05-20 15:30:00,29.25,29.26,29.16,29.18,213900.0,29.25,29.26,29.16,29.18,213900.0
2013-05-21 09:30:00,29.0,29.22,29.0,29.21,57800.0,29.0,29.22,29.0,29.21,57800.0
2013-05-21 10:00:00,29.23,29.27,29.11,29.11,47400.0,29.23,29.27,29.11,29.11,47400.0
2013-05-21 10:30:00,29.11,29.17,29.06,29.17,33200.0,29.11,29.17,29.06,29.17,33200.0
2013-05-21 11:00:00,29.15,29.2,29.11,29.15,66000.0,29.15,29.2,29.11,29.15,66000.0
2013-05-21 11:30:00,29.16,29.22,29.16,29.18,41300.0,29.16,29.22,29.16,29.18,41300.0
2013-05-21 12:00:00,29.19,29.21,29.15,29.16,46600.0,29.19,29.21,29.15,29.16,46600.0
2013-05-21 12:30:00,29.15,29.16,29.08,29.09,55000.0,29.15,29.16,29.08,29.09,55000.0
2013-05-21 13:00:00,29.09,29.19,29.08,29.19,70000.0,29.09,29.19,29.08,29.19,70000.0
2013-05-21 13:30:00,29.18,29.19,29.1,29.1,31700.0,29.18,29.19,29.1,29.1,31700.0
2013-05-21 14:00:00,29.1,29.15,29.07,29.13,88600.0,29.1,29.15,29.07,29.13,88600.0
2013-05-21 14:30:00,29.11,29.15,29.04,29.08,62900.0,29.11,29.15,29.04,29.08,62900.0
2013-05-21 15:00:00,29.07,29.14,29.07,29.1,142600.0,29.07,29.14,29.07,29.1,142600.0
2013-05-21 15:30:00,29.1,29.17,29.05,29.08,82200.0,29.1,29.17,29.05,29.08,82200.0
2013-05-22 09:30:00,28.86,29.12,28.82,28.98,140900.0,28.86,29.12,28.82,28.98,140900.0
2013-05-22 10:00:00,28.99,29.24,28.98,29.22,40200.0,28.99,29.24,28.98,29.22,40200.0
2013-05-22 10:30:00,29.23,29.23,29.04,29.13,70700.0,29.23,29.23,29.04,29.13,70700.0
2013-05-22 11:00:00,29.14,29.22,29.12,29.18,70600.0,29.14,29.22,29.12,29.18,70600.0
2013-05-22 11:30:00,29.18,29.19,29.06,29.06,73900.0,29.18,29.19,29.06,29.06,73900.0
2013-05-22 12:00:00,29.07,29.09,29.03,29.05,26600.0,29.07,29.09,29.03,29.05,26600.0
2013-05-22 12:30:00,29.05,29.08,29.01,29.06,32500.0,29.05,29.08,29.01,29.06,32500.0
2013-05-22 13:00:00,29.06,29.06,28.87,28.88,47000.0,29.06,29.06,28.87,28.88,47000.0
2013-05-22 13:30:00,28.87,28.87,28.71,28.76,44100.0,28.87,28.87,28.71,28.76,44100.0
2013-05-22 14:00:00,28.77,28.82,28.58,28.61,86700.0,28.77,28.82,28.58,28.61,86700.0
2013-05-22 14:30:00,28.6,28.63,28.5,28.61,47000.0,28.6,28.63,28.5,28.61,47000.0
2013-05-22 15:00:00,28.61,28.61,28.32,28.33,72400.0,28.61,28.61,28.32,28.33,72400.0
2013-05-22 15:30:00,28.31,28.41,28.27,28.35,156400.0,28.31,28.41,28.27,28.35,156400.0
2013-05-23 09:30:00,28.23,28.24,27.9,28.11,47000.0,28.23,28.24,27.9,28.11,47000.0
2013-05-23 10:00:00,28.14,28.34,28.07,28.25,30700.0,28.14,28.34,28.07,28.25,30700.0
2013-05-23 10:30:00,28.26,28.33,28.05,28.05,27800.0,28.26,28.33,28.05,28.05,27800.0
2013-05-23 11:00:00,28.04,28.25,28.04,28.12,23600.0,28.04,28.25,28.04,28.12,23600.0
2013-05-23 11:30:00,28.11,28.23,28.1,28.16,18600.0,28.11,28.23,28.1,28.16,18600.0
2013-05-23 12:00:00,28.18,28.25,28.13,28.21,18700.0,28.18,28.25,28.13,28.21,18700.0
2013-05-23 12:30:00,28.2,28.21,28.06,28.08,46100.0,28.2,28.21,28.06,28.08,46100.0
2013-05-23 13:00:00,28.08,28.1,28.04,28.06,43200.0,28.08,28.1,28.04,28.06,43200.0
2013-05-23 13:30:00,28.06,28.1,28.05,28.1,51600.0,28.06,28.1,28.05,28.1,51600.0
2013-05-23 14:00:00,28.1,28.1,28.04,28.06,75200.0,28.1,28.1,28.04,28.06,75200.0
2013-05-23 14:30:00,28.06,28.1,28.02,28.06,46800.0,28.06,28.1,28.02,28.06,46800.0
2013-05-23 15:00:00,28.06,28.07,27.93,27.98,88600.0,28.06,28.07,27.93,27.98,88600.0
2013-05-23 15:30:00,27.98,28.05,27.93,28.04,235200.0,27.98,28.05,27.93,28.04,235200.0
2013-05-24 09:30:00,27.93,27.93,27.71,27.75,72300.0,27.93,27.93,27.71,27.75,72300.0
2013-05-24 10:00:00,27.77,27.83,27.59,27.64,58600.0,27.77,27.83,27.59,27.64,58600.0
2013-05-24 10:30:00,27.66,27.82,27.64,27.74,43200.0,27.66,27.82,27.64,27.74,43200.0
2013-05-24 11:00:00,27.72,27.75,27.65,27.66,31400.0,27.72,27.75,27.65,27.66,31400.0
2013-05-24 11:30:00,27.66,27.71,27.61,27.64,115500.0,27.66,27.71,27.61,27.64,115500.0
2013-05-24 12:00:00,27.66,27.7,27.6,27.68,77000.0,27.66,27.7,27.6,27.68,77000.0
2013-05-24 12:30:00,27.68,27.7,27.58,27.59,131200.0,27.68,27.7,27.58,27.59,131200.0
2013-05-24 13:00:00,27.59,27.59,27.52,27.56,144800.0,27.59,27.59,27.52,27.56,144800.0
2013-05-24 13:30:00,27.57,27.66,27.54,27.66,57800.0,27.57,27.66,27.54,27.66,57800.0
2013-05-24 14:00:00,27.66,27.8,27.62,27.76,60900.0,27.66,27.8,27.62,27.76,60900.0
2013-05-24 14:30:00,27.76,27.77,27.67,27.68,95400.0,27.76,27.77,27.67,27.68,95400.0
2013-05-24 15:00:00,27.7,27.78,27.66,27.68,103600.0,27.7,27.78,27.66,27.68,103600.0
2013-05-24 15:30:00,27.68,27.71,27.61,27.7,119100.0,27.68,27.71,27.61,27.7,119100.0
2013-05-28 09:30:00,28.63,28.71,28.3,28.34,622100.0,28.63,28.71,28.3,28.34,622100.0
2013-05-28 10:00:00,28.36,28.45,28.32,28.4,205600.0,28.36,28.45,28.32,28.4,205600.0
2013-05-28 10:30:00,28.4,28.4,28.15,28.16,108300.0,28.4,28.4,28.15,28.16,108300.0
2013-05-28 11:00:00,28.18,28.18,28.08,28.12,171200.0,28.18,28.18,28.08,28.12,171200.0
2013-05-28 11:30:00,28.12,28.13,28.05,28.05,47000.0,28.12,28.13,28.05,28.05,47000.0
2013-05-28 12:00:00,28.06,28.07,28.03,28.05,128300.0,28.06,28.07,28.03,28.05,128300.0
2013-05-28 12:30:00,28.05,28.07,28.01,28.02,57400.0,28.05,28.07,28.01,28.02,57400.0
2013-05-28 13:00:00,28.03,28.07,27.98,27.99,46100.0,28.03,28.07,27.98,27.99,46100.0
2013-05-28 13:30:00,27.99,28.0,27.9,27.91,52600.0,27.99,28.0,27.9,27.91,52600.0
2013-05-28 14:00:00,27.91,27.95,27.79,27.87,88300.0,27.91,27.95,27.79,27.87,88300.0
2013-05-28 14:30:00,27.87,27.88,27.74,27.78,160200.0,27.87,27.88,27.74,27.78,160200.0
2013-05-28 15:00:00,27.78,27.99,27.76,27.96,150500.0,27.78,27.99,27.76,27.96,150500.0
2013-05-28 15:30:00,27.95,28.11,27.95,28.09,256600.0,27.95,28.11,27.95,28.09,256600.0
2013-05-29 09:30:00,28.0,28.12,27.66,27.83,317600.0,28.0,28.12,27.66,27.83,317600.0
2013-05-29 10:00:00,27.82,27.99,27.75,27.75,158700.0,27.82,27.99,27.75,27.75,158700.0
2013-05-29 10:30:00,27.74,27.8,27.66,27.71,181700.0,27.74,27.8,27.66,27.71,181700.0
2013-05-29 11:00:00,27.71,27.77,27.7,27.74,254100.0,27.71,27.77,27.7,27.74,254100.0
2013-05-29 11:30:00,27.74,27.89,27.73,27.88,47100.0,27.74,27.89,27.73,27.88,47100.0
2013-05-29 12:00:00,27.88,27.94,27.83,27.85,71100.0,27.88,27.94,27.83,27.85,71100.0
2013-05-29 12:30:00,27.83,27.87,27.75,27.75,92900.0,27.83,27.87,27.75,27.75,92900.0
2013-05-29 13:00:00,27.75,27.76,27.63,27.66,66300.0,27.75,27.76,27.63,27.66,66300.0
2013-05-29 13:30:00,27.69,27.84,27.67,27.77,117300.0,27.69,27.84,27.67,27.77,117300.0
2013-05-29 14:00:00,27.76,27.81,27.74,27.77,69300.0,27.76,27.81,27.74,27.77,69300.0
2013-05-29 14:30:00,27.76,27.81,27.71,27.71,66200.0,27.76,27.81,27.71,27.71,66200.0
2013-05-29 15:00:00,27.71,27.75,27.7,27.71,96200.0,27.71,27.75,27.7,27.71,96200.0
2013-05-29 15:30:00,27.72,27.76,27.69,27.72,189500.0,27.72,27.76,27.69,27.72,189500.0
2013-05-30 09:30:00,27.76,28.13,27.75,27.86,362200.0,27.76,28.13,27.75,27.86,362200.0
2013-05-30 10:00:00,27.87,28.04,27.86,27.99,184200.0,27.87,28.04,27.86,27.99,184200.0
2013-05-30 10:30:00,27.99,28.05,27.95,28.05,150100.0,27.99,28.05,27.95,28.05,150100.0
2013-05-30 11:00:00,28.05,28.11,28.0,28.02,136000.0,28.05,28.11,28.0,28.02,136000.0
2013-05-30 11:30:00,28.02,28.07,27.99,28.06,226400.0,28.02,28.07,27.99,28.06,226400.0
2013-05-30 12:00:00,28.06,28.1,27.97,28.0,117500.0,28.06,28.1,27.97,28.0,117500.0
2013-05-30 12:30:00,28.0,28.09,28.0,28.07,526000.0,28.0,28.09,28.0,28.07,526000.0
2013-05-30 13:00:00,28.07,28.15,28.06,28.15,58200.0,28.07,28.15,28.06,28.15,58200.0
2013-05-30 13:30:00,28.15,28.24,28.12,28.24,96700.0,28.15,28.24,28.12,28.24,96700.0
2013-05-30 14:00:00,28.24,28.45,28.24,28.39,282200.0,28.24,28.45,28.24,28.39,282200.0
2013-05-30 14:30:00,28.39,28.5,28.36,28.47,107700.0,28.39,28.5,28.36,28.47,107700.0
2013-05-30 15:00:00,28.48,28.5,28.46,28.47,106500.0,28.48,28.5,28.46,28.47,106500.0
2013-05-30 15:30:00,28.48,28.49,28.36,28.38,274000.0,28.48,28.49,28.36,28.38,274000.0
2013-05-31 09:30:00,28.2,28.31,28.2,28.26,187400.0,28.2,28.31,28.2,28.26,187400.0
2013-05-31 10:00:00,28.27,28.33,28.21,28.3,142000.0,28.27,28.33,28.21,28.3,142000.0
2013-05-31 10:30:00,28.32,28.38,28.3,28.37,74600.0,28.32,28.38,28.3,28.37,74600.0
2013-05-31 11:00:00,28.38,28.59,28.35,28.42,179800.0,28.38,28.59,28.35,28.42,179800.0
2013-05-31 11:30:00,28.42,28.5,28.38,28.42,302700.0,28.42,28.5,28.38,28.42,302700.0
2013-05-31 12:00:00,28.43,28.47,28.38,28.45,111800.0,28.43,28.47,28.38,28.45,111800.0
2013-05-31 12:30:00,28.45,28.46,28.37,28.37,57400.0,28.45,28.46,28.37,28.37,57400.0
2013-05-31 13:00:00,28.38,28.42,28.27,28.33,130400.0,28.38,28.42,28.27,28.33,130400.0
2013-05-31 13:30:00,28.33,28.33,28.21,28.23,36400.0,28.33,28.33,28.21,28.23,36400.0
2013-05-31 14:00:00,28.24,28.25,28.21,28.22,56800.0,28.24,28.25,28.21,28.22,56800.0
2013-05-31 14:30:00,28.23,28.24,28.08,28.16,179900.0,28.23,28.24,28.08,28.16,179900.0
2013-05-31 15:00:00,28.15,28.25,28.11,28.19,100500.0,28.15,28.25,28.11,28.19,100500.0
2013-05-31 15:30:00,28.19,28.19,27.87,27.91,302300.0,28.19,28.19,27.87,27.91,302300.0
2013-06-03 09:30:00,28.05,28.05,27.64,27.82,111700.0,28.05,28.05,27.64,27.82,111700.0
2013-06-03 10:00:00,27.82,27.92,27.67,27.69,108300.0,27.82,27.92,27.67,27.69,108300.0
2013-06-03 10:30:00,27.7,27.71,27.42,27.61,177900.0,27.7,27.71,27.42,27.61,177900.0
2013-06-03 11:00:00,27.61,27.63,27.43,27.49,75700.0,27.61,27.63,27.43,27.49,75700.0
2013-06-03 11:30:00,27.48,27.58,27.44,27.56,59400.0,27.48,27.58,27.44,27.56,59400.0
2013-06-03 12:00:00,27.55,27.58,27.45,27.5,43600.0,27.55,27.58,27.45,27.5,43600.0
2013-06-03 12:30:00,27.51,27.58,27.45,27.54,49200.0,27.51,27.58,27.45,27.54,49200.0
2013-06-03 13:00:00,27.54,27.55,27.45,27.5,36200.0,27.54,27.55,27.45,27.5,36200.0
2013-06-03 13:30:00,27.5,27.54,27.46,27.46,59200.0,27.5,27.54,27.46,27.46,59200.0
2013-06-03 14:00:00,27.45,27.57,27.44,27.48,110000.0,27.45,27.57,27.44,27.48,110000.0
2013-06-03 14:30:00,27.48,27.69,27.44,27.67,133900.0,27.48,27.69,27.44,27.67,133900.0
2013-06-03 15:00:00,27.67,27.78,27.63,27.71,170300.0,27.67,27.78,27.63,27.71,170300.0
2013-06-03 15:30:00,27.72,27.83,27.66,27.8,209200.0,27.72,27.83,27.66,27.8,209200.0
2013-06-04 09:30:00,27.85,28.06,27.65,27.67,132000.0,27.85,28.06,27.65,27.67,132000.0
2013-06-04 10:00:00,27.69,27.7,27.63,27.67,149900.0,27.69,27.7,27.63,27.67,149900.0
2013-06-04 10:30:00,27.68,27.71,27.59,27.63,147700.0,27.68,27.71,27.59,27.63,147700.0
2013-06-04 11:00:00,27.63,27.71,27.62,27.7,59400.0,27.63,27.71,27.62,27.7,59400.0
2013-06-04 11:30:00,27.7,27.86,27.64,27.83,56300.0,27.7,27.86,27.64,27.83,56300.0
2013-06-04 12:00:00,27.83,27.86,27.69,27.69,145900.0,27.83,27.86,27.69,27.69,145900.0
2013-06-04 12:30:00,27.67,27.69,27.6,27.62,110100.0,27.67,27.69,27.6,27.62,110100.0
2013-06-04 13:00:00,27.63,27.63,27.46,27.48,36100.0,27.63,27.63,27.46,27.48,36100.0
2013-06-04 13:30:00,27.47,27.48,27.34,27.37,44900.0,27.47,27.48,27.34,27.37,44900.0
2013-06-04 14:00:00,27.36,27.36,27.22,27.26,127100.0,27.36,27.36,27.22,27.26,127100.0
2013-06-04 14:30:00,27.26,27.31,27.2,27.27,82000.0,27.26,27.31,27.2,27.27,82000.0
2013-06-04 15:00:00,27.27,27.32,27.21,27.25,85900.0,27.27,27.32,27.21,27.25,85900.0
2013-06-04 15:30:00,27.25,27.34,27.21,27.22,251100.0,27.25,27.34,27.21,27.22,251100.0
2013-06-05 09:30:00,27.16,27.26,27.07,27.09,71300.0,27.16,27.26,27.07,27.09,71300.0
2013-06-05 10:00:00,27.1,27.21,26.92,27.08,247900.0,27.1,27.21,26.92,27.08,247900.0
2013-06-05 10:30:00,27.04,27.09,26.79,26.81,36200.0,27.04,27.09,26.79,26.81,36200.0
2013-06-05 11:00:00,26.81,26.85,26.75,26.79,125200.0,26.81,26.85,26.75,26.79,125200.0
2013-06-05 11:30:00,26.79,26.82,26.75,26.76,110800.0,26.79,26.82,26.75,26.76,110800.0
2013-06-05 12:00:00,26.77,26.82,26.75,26.76,85000.0,26.77,26.82,26.75,26.76,85000.0
2013-06-05 12:30:00,26.76,26.76,26.66,26.69,181900.0,26.76,26.76,26.66,26.69,181900.0
2013-06-05 13:00:00,26.68,26.76,26.68,26.74,76400.0,26.68,26.76,26.68,26.74,76400.0
2013-06-05 13:30:00,26.74,26.77,26.72,26.73,139300.0,26.74,26.77,26.72,26.73,139300.0
2013-06-05 14:00:00,26.73,26.76,26.53,26.54,92200.0,26.73,26.76,26.53,26.54,92200.0
2013-06-05 14:30:00,26.55,26.72,26.5,26.68,221700.0,26.55,26.72,26.5,26.68,221700.0
2013-06-05 15:00:00,26.67,26.69,26.51,26.56,231600.0,26.67,26.69,26.51,26.56,231600.0
2013-06-05 15:30:00,26.55,26.61,26.48,26.49,345900.0,26.55,26.61,26.48,26.49,345900.0
2013-06-06 09:30:00,26.53,26.8,26.53,26.7,52300.0,26.53,26.8,26.53,26.7,52300.0
2013-06-06 10:00:00,26.72,26.77,26.49,26.59,79900.0,26.72,26.77,26.49,26.59,79900.0
2013-06-06 10:30:00,26.6,26.67,26.55,26.6,148900.0,26.6,26.67,26.55,26.6,148900.0
2013-06-06 11:00:00,26.61,26.63,26.53,26.57,87600.0,26.61,26.63,26.53,26.57,87600.0
2013-06-06 11:30:00,26.58,26.63,26.38,26.46,79800.0,26.58,26.63,26.38,26.46,79800.0
2013-06-06 12:00:00,26.46,26.54,26.3,26.37,57600.0,26.46,26.54,26.3,26.37,57600.0
2013-06-06 12:30:00,26.38,26.52,26.34,26.4,95900.0,26.38,26.52,26.34,26.4,95900.0
2013-06-06 13:00:00,26.4,26.55,26.38,26.47,56800.0,26.4,26.55,26.38,26.47,56800.0
2013-06-06 13:30:00,26.46,26.61,26.45,26.49,60300.0,26.46,26.61,26.45,26.49,60300.0
2013-06-06 14:00:00,26.48,26.66,26.4,26.66,61400.0,26.48,26.66,26.4,26.66,61400.0
2013-06-06 14:30:00,26.67,26.74,26.59,26.67,107300.0,26.67,26.74,26.59,26.67,107300.0
2013-06-06 15:00:00,26.66,26.75,26.63,26.71,153800.0,26.66,26.75,26.63,26.71,153800.0
2013-06-06 15:30:00,26.7,26.72,26.61,26.67,355200.0,26.7,26.72,26.61,26.67,355200.0
2013-06-07 09:30:00,26.8,26.99,26.67,26.87,106500.0,26.8,26.99,26.67,26.87,106500.0
2013-06-07 10:00:00,26.9,27.01,26.86,26.95,77300.0,26.9,27.01,26.86,26.95,77300.0
2013-06-07 10:30:00,26.96,27.0,26.89,26.92,85400.0,26.96,27.0,26.89,26.92,85400.0
2013-06-07 11:00:00,26.93,27.0,26.93,26.99,42700.0,26.93,27.0,26.93,26.99,42700.0
2013-06-07 11:30:00,26.99,27.05,26.94,27.04,109300.0,26.99,27.05,26.94,27.04,109300.0
2013-06-07 12:00:00,27.04,27.09,27.0,27.06,37600.0,27.04,27.09,27.0,27.06,37600.0
2013-06-07 12:30:00,27.06,27.08,27.0,27.05,61000.0,27.06,27.08,27.0,27.05,61000.0
2013-06-07 13:00:00,27.05,27.11,27.03,27.07,74500.0,27.05,27.11,27.03,27.07,74500.0
2013-06-07 13:30:00,27.07,27.09,27.04,27.04,33200.0,27.07,27.09,27.04,27.04,33200.0
2013-06-07 14:00:00,27.04,27.07,27.0,27.04,95400.0,27.04,27.07,27.0,27.04,95400.0
2013-06-07 14:30:00,27.05,27.06,27.0,27.02,60200.0,27.05,27.06,27.0,27.02,60200.0
2013-06-07 15:00:00,27.03,27.05,26.99,27.01,86300.0,27.03,27.05,26.99,27.01,86300.0
2013-06-07 15:30:00,27.03,27.06,26.98,27.0,245000.0,27.03,27.06,26.98,27.0,245000.0
2013-06-10 09:30:00,27.01,27.39,26.91,27.17,181700.0,27.01,27.39,26.91,27.17,181700.0
2013-06-10 10:00:00,27.18,27.18,26.97,27.05,112700.0,27.18,27.18,26.97,27.05,112700.0
2013-06-10 10:30:00,27.04,27.09,26.9,26.9,79300.0,27.04,27.09,26.9,26.9,79300.0
2013-06-10 11:00:00,26.91,27.09,26.91,27.03,116700.0,26.91,27.09,26.91,27.03,116700.0
2013-06-10 11:30:00,27.03,27.07,26.96,27.01,134900.0,27.03,27.07,26.96,27.01,134900.0
2013-06-10 12:00:00,27.02,27.05,26.97,26.97,49500.0,27.02,27.05,26.97,26.97,49500.0
2013-06-10 12:30:00,26.97,26.98,26.87,26.92,93700.0,26.97,26.98,26.87,26.92,93700.0
2013-06-10 13:00:00,26.92,26.96,26.86,26.88,48600.0,26.92,26.96,26.86,26.88,48600.0
2013-06-10 13:30:00,26.87,27.01,26.85,26.91,181700.0,26.87,27.01,26.85,26.91,181700.0
2013-06-10 14:00:00,26.91,26.91,26.77,26.87,109200.0,26.91,26.91,26.77,26.87,109200.0
2013-06-10 14:30:00,26.86,26.91,26.78,26.81,105400.0,26.86,26.91,26.78,26.81,105400.0
2013-06-10 15:00:00,26.82,26.84,26.72,26.76,172300.0,26.82,26.84,26.72,26.76,172300.0
2013-06-10 15:30:00,26.78,26.86,26.77,26.79,263400.0,26.78,26.86,26.77,26.79,263400.0
2013-06-11 09:30:00,26.46,26.65,26.07,26.36,128100.0,26.46,26.65,26.07,26.36,128100.0
2013-06-11 10:00:00,26.39,26.66,26.35,26.64,346100.0,26.39,26.66,26.35,26.64,346100.0
2013-06-11 10:30:00,26.66,26.75,26.51,26.56,118600.0,26.66,26.75,26.51,26.56,118600.0
2013-06-11 11:00:00,26.56,26.78,26.55,26.74,122300.0,26.56,26.78,26.55,26.74,122300.0
2013-06-11 11:30:00,26.74,26.79,26.59,26.76,115700.0,26.74,26.79,26.59,26.76,115700.0
2013-06-11 12:00:00,26.75,26.88,26.65,26.7,61100.0,26.75,26.88,26.65,26.7,61100.0
2013-06-11 12:30:00,26.71,26.76,26.65,26.68,45800.0,26.71,26.76,26.65,26.68,45800.0
2013-06-11 13:00:00,26.67,26.71,26.6,26.61,36700.0,26.67,26.71,26.6,26.61,36700.0
2013-06-11 13:30:00,26.6,26.62,26.41,26.41,110500.0,26.6,26.62,26.41,26.41,110500.0
2013-06-11 14:00:00,26.42,26.52,26.35,26.52,112000.0,26.42,26.52,26.35,26.52,112000.0
2013-06-11 14:30:00,26.52,26.63,26.43,26.55,97200.0,26.52,26.63,26.43,26.55,97200.0
2013-06-11 15:00:00,26.55,26.64,26.5,26.55,111700.0,26.55,26.64,26.5,26.55,111700.0
2013-06-11 15:30:00,26.55,26.59,26.44,26.45,191200.0,26.55,26.59,26.44,26.45,191200.0
2013-06-12 09:30:00,26.66,26.74,26.49,26.57,42400.0,26.66,26.74,26.49,26.57,42400.0
2013-06-12 10:00:00,26.57,26.64,26.47,26.64,53300.0,26.57,26.64,26.47,26.64,53300.0
2013-06-12 10:30:00,26.63,26.71,26.59,26.63,73400.0,26.63,26.71,26.59,26.63,73400.0
2013-06-12 11:00:00,26.62,26.65,26.56,26.57,114700.0,26.62,26.65,26.56,26.57,114700.0
2013-06-12 11:30:00,26.56,26.64,26.55,26.57,144800.0,26.56,26.64,26.55,26.57,144800.0
2013-06-12 12:00:00,26.57,26.59,26.5,26.53,66900.0,26.57,26.59,26.5,26.53,66900.0
2013-06-12 12:30:00,26.52,26.55,26.34,26.35,184600.0,26.52,26.55,26.34,26.35,184600.0
2013-06-12 13:00:00,26.36,26.44,26.34,26.4,54400.0,26.36,26.44,26.34,26.4,54400.0
2013-06-12 13:30:00,26.39,26.4,26.24,26.24,91500.0,26.39,26.4,26.24,26.24,91500.0
2013-06-12 14:00:00,26.23,26.28,26.14,26.17,180400.0,26.23,26.28,26.14,26.17,180400.0
2013-06-12 14:30:00,26.16,26.21,26.1,26.17,137400.0,26.16,26.21,26.1,26.17,137400.0
2013-06-12 15:00:00,26.18,26.18,26.05,26.13,123100.0,26.18,26.18,26.05,26.13,123100.0
2013-06-12 15:30:00,26.13,26.21,26.1,26.14,283600.0,26.13,26.21,26.1,26.14,283600.0
2013-06-13 09:30:00,26.06,26.2,25.64,25.9,194900.0,26.06,26.2,25.64,25.9,194900.0
2013-06-13 10:00:00,25.94,26.01,25.65,25.72,185100.0,25.94,26.01,25.65,25.72,185100.0
2013-06-13 10:30:00,25.72,25.88,25.71,25.87,102500.0,25.72,25.88,25.71,25.87,102500.0
2013-06-13 11:00:00,25.88,26.04,25.88,25.99,136100.0,25.88,26.04,25.88,25.99,136100.0
2013-06-13 11:30:00,25.99,26.0,25.92,25.95,347400.0,25.99,26.0,25.92,25.95,347400.0
2013-06-13 12:00:00,25.95,25.95,25.85,25.9,71300.0,25.95,25.95,25.85,25.9,71300.0
2013-06-13 12:30:00,25.91,26.13,25.91,26.12,62600.0,25.91,26.13,25.91,26.12,62600.0
2013-06-13 13:00:00,26.11,26.14,26.06,26.07,82500.0,26.11,26.14,26.06,26.07,82500.0
2013-06-13 13:30:00,26.07,26.11,26.02,26.09,74600.0,26.07,26.11,26.02,26.09,74600.0
2013-06-13 14:00:00,26.1,26.11,26.05,26.06,99500.0,26.1,26.11,26.05,26.06,99500.0
2013-06-13 14:30:00,26.07,26.09,26.05,26.08,89400.0,26.07,26.09,26.05,26.08,89400.0
2013-06-13 15:00:00,26.09,26.11,26.08,26.09,185900.0,26.09,26.11,26.08,26.09,185900.0
2013-06-13 15:30:00,26.1,26.15,25.99,26.01,392100.0,26.1,26.15,25.99,26.01,392100.0
2013-06-14 09:30:00,25.99,26.29,25.9,26.27,238200.0,25.99,26.29,25.9,26.27,238200.0
2013-06-14 10:00:00,26.28,26.41,26.23,26.32,68400.0,26.28,26.41,26.23,26.32,68400.0
2013-06-14 10:30:00,26.33,26.38,26.19,26.22,82600.0,26.33,26.38,26.19,26.22,82600.0
2013-06-14 11:00:00,26.21,26.3,26.14,26.25,153800.0,26.21,26.3,26.14,26.25,153800.0
2013-06-14 11:30:00,26.25,26.39,26.18,26.38,124500.0,26.25,26.39,26.18,26.38,124500.0
2013-06-14 12:00:00,26.37,26.43,26.33,26.4,41500.0,26.37,26.43,26.33,26.4,41500.0
2013-06-14 12:30:00,26.4,26.49,26.34,26.36,58800.0,26.4,26.49,26.34,26.36,58800.0
2013-06-14 13:00:00,26.35,26.36,26.25,26.26,51700.0,26.35,26.36,26.25,26.26,51700.0
2013-06-14 13:30:00,26.25,26.38,26.22,26.33,113600.0,26.25,26.38,26.22,26.33,113600.0
2013-06-14 14:00:00,26.33,26.45,26.33,26.39,363600.0,26.33,26.45,26.33,26.39,363600.0
2013-06-14 14:30:00,26.39,26.4,26.28,26.29,81500.0,26.39,26.4,26.28,26.29,81500.0
2013-06-14 15:00:00,26.28,26.38,26.25,26.33,257500.0,26.28,26.38,26.25,26.33,257500.0
2013-06-14 15:30:00,26.34,26.37,26.22,26.26,331300.0,26.34,26.37,26.22,26.26,331300.0
2013-06-17 09:30:00,26.5,26.55,26.33,26.48,85600.0,26.5,26.55,26.33,26.48,85600.0
2013-06-17 10:00:00,26.49,26.51,26.41,26.51,74200.0,26.49,26.51,26.41,26.51,74200.0
2013-06-17 10:30:00,26.51,26.55,26.42,26.52,111200.0,26.51,26.55,26.42,26.52,111200.0
2013-06-17 11:00:00,26.53,26.57,26.5,26.51,40500.0,26.53,26.57,26.5,26.51,40500.0
2013-06-17 11:30:00,26.5,26.54,26.5,26.53,50200.0,26.5,26.54,26.5,26.53,50200.0
2013-06-17 12:00:00,26.53,26.6,26.52,26.58,33300.0,26.53,26.6,26.52,26.58,33300.0
2013-06-17 12:30:00,26.58,26.71,26.57,26.68,72300.0,26.58,26.71,26.57,26.68,72300.0
2013-06-17 13:00:00,26.68,26.7,26.6,26.67,34800.0,26.68,26.7,26.6,26.67,34800.0
2013-06-17 13:30:00,26.67,26.67,26.6,26.6,32500.0,26.67,26.67,26.6,26.6,32500.0
2013-06-17 14:00:00,26.61,26.62,26.48,26.5,43200.0,26.61,26.62,26.48,26.5,43200.0
2013-06-17 14:30:00,26.51,26.55,26.39,26.41,47000.0,26.51,26.55,26.39,26.41,47000.0
2013-06-17 15:00:00,26.4,26.48,26.39,26.45,77200.0,26.4,26.48,26.39,26.45,77200.0
2013-06-17 15:30:00,26.46,26.54,26.43,26.47,188500.0,26.46,26.54,26.43,26.47,188500.0
2013-06-18 09:30:00,26.61,26.65,26.4,26.51,53000.0,26.61,26.65,26.4,26.51,53000.0
2013-06-18 10:00:00,26.52,26.63,26.51,26.6,72500.0,26.52,26.63,26.51,26.6,72500.0
2013-06-18 10:30:00,26.59,26.61,26.48,26.53,84200.0,26.59,26.61,26.48,26.53,84200.0
2013-06-18 11:00:00,26.54,26.76,26.52,26.71,46000.0,26.54,26.76,26.52,26.71,46000.0
2013-06-18 11:30:00,26.71,26.72,26.63,26.65,66000.0,26.71,26.72,26.63,26.65,66000.0
2013-06-18 12:00:00,26.66,26.8,26.65,26.8,84600.0,26.66,26.8,26.65,26.8,84600.0
2013-06-18 12:30:00,26.8,26.8,26.74,26.76,64600.0,26.8,26.8,26.74,26.76,64600.0
2013-06-18 13:00:00,26.77,26.92,26.74,26.89,94400.0,26.77,26.92,26.74,26.89,94400.0
2013-06-18 13:30:00,26.89,27.05,26.87,27.03,152800.0,26.89,27.05,26.87,27.03,152800.0
2013-06-18 14:00:00,27.04,27.12,27.03,27.08,132300.0,27.04,27.12,27.03,27.08,132300.0
2013-06-18 14:30:00,27.08,27.14,27.04,27.07,318400.0,27.08,27.14,27.04,27.07,318400.0
2013-06-18 15:00:00,27.07,27.08,26.98,27.01,113300.0,27.07,27.08,26.98,27.01,113300.0
2013-06-18 15:30:00,27.01,27.02,26.95,27.0,302200.0,27.01,27.02,26.95,27.0,302200.0
2013-06-19 09:30:00,27.0,27.0,26.69,26.84,56500.0,27.0,27.0,26.69,26.84,56500.0
2013-06-19 10:00:00,26.84,26.89,26.8,26.84,85700.0,26.84,26.89,26.8,26.84,85700.0
2013-06-19 10:30:00,26.83,26.86,26.75,26.78,144300.0,26.83,26.86,26.75,26.78,144300.0
2013-06-19 11:00:00,26.79,26.8,26.67,26.7,54200.0,26.79,26.8,26.67,26.7,54200.0
2013-06-19 11:30:00,26.7,26.71,26.57,26.57,63100.0,26.7,26.71,26.57,26.57,63100.0
2013-06-19 12:00:00,26.57,26.61,26.54,26.55,42700.0,26.57,26.61,26.54,26.55,42700.0
2013-06-19 12:30:00,26.55,26.62,26.55,26.6,33400.0,26.55,26.62,26.55,26.6,33400.0
2013-06-19 13:00:00,26.6,26.63,26.59,26.61,33800.0,26.6,26.63,26.59,26.61,33800.0
2013-06-19 13:30:00,26.6,26.61,26.57,26.61,43700.0,26.6,26.61,26.57,26.61,43700.0
2013-06-19 14:00:00,26.61,26.68,26.49,26.61,115200.0,26.61,26.68,26.49,26.61,115200.0
2013-06-19 14:30:00,26.6,26.65,26.42,26.43,151000.0,26.6,26.65,26.42,26.43,151000.0
2013-06-19 15:00:00,26.44,26.51,26.39,26.49,173300.0,26.44,26.51,26.39,26.49,173300.0
2013-06-19 15:30:00,26.5,26.52,26.36,26.39,344300.0,26.5,26.52,26.36,26.39,344300.0
2013-06-20 09:30:00,25.98,26.1,25.73,25.83,208200.0,25.98,26.1,25.73,25.83,208200.0
2013-06-20 10:00:00,25.86,25.92,25.74,25.79,140500.0,25.86,25.92,25.74,25.79,140500.0
2013-06-20 10:30:00,25.78,25.82,25.68,25.76,117300.0,25.78,25.82,25.68,25.76,117300.0
2013-06-20 11:00:00,25.75,25.76,25.61,25.63,82900.0,25.75,25.76,25.61,25.63,82900.0
2013-06-20 11:30:00,25.63,25.7,25.61,25.62,106100.0,25.63,25.7,25.61,25.62,106100.0
2013-06-20 12:00:00,25.62,25.64,25.58,25.63,111100.0,25.62,25.64,25.58,25.63,111100.0
2013-06-20 12:30:00,25.63,25.7,25.59,25.6,52100.0,25.63,25.7,25.59,25.6,52100.0
2013-06-20 13:00:00,25.59,25.64,25.52,25.6,80700.0,25.59,25.64,25.52,25.6,80700.0
2013-06-20 13:30:00,25.6,25.67,25.55,25.67,153800.0,25.6,25.67,25.55,25.67,153800.0
2013-06-20 14:00:00,25.66,25.68,25.52,25.52,90900.0,25.66,25.68,25.52,25.52,90900.0
2013-06-20 14:30:00,25.52,25.54,25.41,25.47,174900.0,25.52,25.54,25.41,25.47,174900.0
2013-06-20 15:00:00,25.47,25.5,25.41,25.48,211800.0,25.47,25.5,25.41,25.48,211800.0
2013-06-20 15:30:00,25.48,25.61,25.44,25.58,673400.0,25.48,25.61,25.44,25.58,673400.0
2013-06-21 09:30:00,25.64,25.95,25.48,25.58,447600.0,25.64,25.95,25.48,25.58,447600.0
2013-06-21 10:00:00,25.57,25.66,25.44,25.45,110100.0,25.57,25.66,25.44,25.45,110100.0
2013-06-21 10:30:00,25.45,25.52,25.37,25.42,145900.0,25.45,25.52,25.37,25.42,145900.0
2013-06-21 11:00:00,25.44,25.47,25.32,25.32,98200.0,25.44,25.47,25.32,25.32,98200.0
2013-06-21 11:30:00,25.31,25.48,25.26,25.48,166100.0,25.31,25.48,25.26,25.48,166100.0
2013-06-21 12:00:00,25.48,25.76,25.48,25.68,224100.0,25.48,25.76,25.48,25.68,224100.0
2013-06-21 12:30:00,25.68,26.06,25.68,26.06,121000.0,25.68,26.06,25.68,26.06,121000.0
2013-06-21 13:00:00,26.06,26.06,25.91,25.91,53000.0,26.06,26.06,25.91,25.91,53000.0
2013-06-21 13:30:00,25.92,25.92,25.68,25.69,66000.0,25.92,25.92,25.68,25.69,66000.0
2013-06-21 14:00:00,25.69,25.75,25.63,25.75,51500.0,25.69,25.75,25.63,25.75,51500.0
2013-06-21 14:30:00,25.75,25.75,25.64,25.67,76900.0,25.75,25.75,25.64,25.67,76900.0
2013-06-21 15:00:00,25.67,25.71,25.64,25.68,142800.0,25.67,25.71,25.64,25.68,142800.0
2013-06-21 15:30:00,25.69,25.7,25.34,25.38,734300.0,25.69,25.7,25.34,25.38,734300.0
2013-06-24 09:30:00,25.0,25.12,24.83,24.93,136100.0,25.0,25.12,24.83,24.93,136100.0
2013-06-24 10:00:00,24.87,24.96,24.82,24.85,125200.0,24.87,24.96,24.82,24.85,125200.0
2013-06-24 10:30:00,24.84,24.9,24.79,24.8,138600.0,24.84,24.9,24.79,24.8,138600.0
2013-06-24 11:00:00,24.8,24.86,24.66,24.66,94600.0,24.8,24.86,24.66,24.66,94600.0
2013-06-24 11:30:00,24.66,24.88,24.66,24.85,50800.0,24.66,24.88,24.66,24.85,50800.0
2013-06-24 12:00:00,24.84,24.86,24.69,24.71,146500.0,24.84,24.86,24.69,24.71,146500.0
2013-06-24 12:30:00,24.72,24.8,24.69,24.77,152700.0,24.72,24.8,24.69,24.77,152700.0
2013-06-24 13:00:00,24.77,24.84,24.74,24.8,59600.0,24.77,24.84,24.74,24.8,59600.0
2013-06-24 13:30:00,24.79,24.88,24.75,24.88,187700.0,24.79,24.88,24.75,24.88,187700.0
2013-06-24 14:00:00,24.89,25.02,24.84,24.91,140600.0,24.89,25.02,24.84,24.91,140600.0
2013-06-24 14:30:00,24.91,25.08,24.91,25.02,142900.0,24.91,25.08,24.91,25.02,142900.0
2013-06-24 15:00:00,25.01,25.07,24.95,24.99,177800.0,25.01,25.07,24.95,24.99,177800.0
2013-06-24 15:30:00,24.99,25.08,24.85,24.85,259400.0,24.99,25.08,24.85,24.85,259400.0
2013-06-25 09:30:00,25.11,25.15,24.79,24.92,154800.0,25.11,25.15,24.79,24.92,154800.0
2013-06-25 10:00:00,24.97,24.98,24.8,24.96,81300.0,24.97,24.98,24.8,24.96,81300.0
2013-06-25 10:30:00,24.95,25.1,24.92,25.1,142300.0,24.95,25.1,24.92,25.1,142300.0
2013-06-25 11:00:00,25.11,25.23,25.08,25.13,69500.0,25.11,25.23,25.08,25.13,69500.0
2013-06-25 11:30:00,25.12,25.24,25.11,25.22,151700.0,25.12,25.24,25.11,25.22,151700.0
2013-06-25 12:00:00,25.23,25.34,25.22,25.27,141100.0,25.23,25.34,25.22,25.27,141100.0
2013-06-25 12:30:00,25.27,25.39,25.27,25.29,63400.0,25.27,25.39,25.27,25.29,63400.0
2013-06-25 13:00:00,25.28,25.31,25.22,25.23,56800.0,25.28,25.31,25.22,25.23,56800.0
2013-06-25 13:30:00,25.23,25.29,25.21,25.24,61300.0,25.23,25.29,25.21,25.24,61300.0
2013-06-25 14:00:00,25.23,25.26,25.12,25.16,140400.0,25.23,25.26,25.12,25.16,140400.0
2013-06-25 14:30:00,25.15,25.18,25.12,25.17,140700.0,25.15,25.18,25.12,25.17,140700.0
2013-06-25 15:00:00,25.17,25.28,25.17,25.28,189000.0,25.17,25.28,25.17,25.28,189000.0
2013-06-25 15:30:00,25.28,25.37,25.18,25.2,269000.0,25.28,25.37,25.18,25.2,269000.0
2013-06-26 09:30:00,25.56,25.71,25.27,25.39,105100.0,25.56,25.71,25.27,25.39,105100.0
2013-06-26 10:00:00,25.41,25.48,25.27,25.32,79000.0,25.41,25.48,25.27,25.32,79000.0
2013-06-26 10:30:00,25.32,25.43,25.26,25.34,46200.0,25.32,25.43,25.26,25.34,46200.0
2013-06-26 11:00:00,25.33,25.4,25.24,25.31,68600.0,25.33,25.4,25.24,25.31,68600.0
2013-06-26 11:30:00,25.31,25.4,25.3,25.3,38400.0,25.31,25.4,25.3,25.3,38400.0
2013-06-26 12:00:00,25.31,25.36,25.24,25.25,78200.0,25.31,25.36,25.24,25.25,78200.0
2013-06-26 12:30:00,25.25,25.25,25.17,25.19,65900.0,25.25,25.25,25.17,25.19,65900.0
2013-06-26 13:00:00,25.2,25.23,25.16,25.17,40900.0,25.2,25.23,25.16,25.17,40900.0
2013-06-26 13:30:00,25.16,25.2,25.1,25.11,58500.0,25.16,25.2,25.1,25.11,58500.0
2013-06-26 14:00:00,25.11,25.15,25.07,25.13,91100.0,25.11,25.15,25.07,25.13,91100.0
2013-06-26 14:30:00,25.14,25.19,25.1,25.16,91400.0,25.14,25.19,25.1,25.16,91400.0
2013-06-26 15:00:00,25.16,25.24,25.16,25.2,80500.0,25.16,25.24,25.16,25.2,80500.0
2013-06-26 15:30:00,25.2,25.23,25.14,25.15,267200.0,25.2,25.23,25.14,25.15,267200.0
2013-06-27 09:30:00,25.77,25.97,25.61,25.83,218000.0,25.77,25.97,25.61,25.83,218000.0
2013-06-27 10:00:00,25.83,25.86,25.7,25.76,182300.0,25.83,25.86,25.7,25.76,182300.0
2013-06-27 10:30:00,25.77,25.81,25.71,25.73,131900.0,25.77,25.81,25.71,25.73,131900.0
2013-06-27 11:00:00,25.73,25.75,25.64,25.73,181900.0,25.73,25.75,25.64,25.73,181900.0
2013-06-27 11:30:00,25.73,25.77,25.7,25.7,112300.0,25.73,25.77,25.7,25.7,112300.0
2013-06-27 12:00:00,25.7,25.86,25.7,25.86,203700.0,25.7,25.86,25.7,25.86,203700.0
2013-06-27 12:30:00,25.85,25.91,25.82,25.85,142500.0,25.85,25.91,25.82,25.85,142500.0
2013-06-27 13:00:00,25.86,26.01,25.82,26.01,107300.0,25.86,26.01,25.82,26.01,107300.0
2013-06-27 13:30:00,26.0,26.22,25.99,26.2,159800.0,26.0,26.22,25.99,26.2,159800.0
2013-06-27 14:00:00,26.2,26.22,26.17,26.2,134200.0,26.2,26.22,26.17,26.2,134200.0
2013-06-27 14:30:00,26.2,26.2,26.0,26.02,161400.0,26.2,26.2,26.0,26.02,161400.0
2013-06-27 15:00:00,26.02,26.1,25.91,25.94,239800.0,26.02,26.1,25.91,25.94,239800.0
2013-06-27 15:30:00,25.94,26.07,25.93,25.98,358100.0,25.94,26.07,25.93,25.98,358100.0
2013-06-28 09:30:00,25.97,25.97,25.72,25.82,92500.0,25.97,25.97,25.72,25.82,92500.0
2013-06-28 10:00:00,25.83,26.01,25.81,25.95,201700.0,25.83,26.01,25.81,25.95,201700.0
2013-06-28 10:30:00,25.96,26.03,25.89,25.97,167700.0,25.96,26.03,25.89,25.97,167700.0
2013-06-28 11:00:00,25.98,26.05,25.94,25.96,107300.0,25.98,26.05,25.94,25.96,107300.0
2013-06-28 11:30:00,25.96,26.01,25.92,25.94,64700.0,25.96,26.01,25.92,25.94,64700.0
2013-06-28 12:00:00,25.94,25.94,25.69,25.79,100500.0,25.94,25.94,25.69,25.79,100500.0
2013-06-28 12:30:00,25.79,25.88,25.79,25.85,155700.0,25.79,25.88,25.79,25.85,155700.0
2013-06-28 13:00:00,25.85,25.99,25.85,25.96,67300.0,25.85,25.99,25.85,25.96,67300.0
2013-06-28 13:30:00,25.96,26.02,25.92,26.0,54300.0,25.96,26.02,25.92,26.0,54300.0
2013-06-28 14:00:00,26.01,26.09,25.99,26.0,82000.0,26.01,26.09,25.99,26.0,82000.0
2013-06-28 14:30:00,26.01,26.1,26.0,26.07,91900.0,26.01,26.1,26.0,26.07,91900.0
2013-06-28 15:00:00,26.07,26.07,25.92,25.99,155300.0,26.07,26.07,25.92,25.99,155300.0
2013-06-28 15:30:00,25.98,26.2,25.98,26.0,588800.0,25.98,26.2,25.98,26.0,588800.0
2013-07-01 09:30:00,26.23,26.36,26.04,26.32,101800.0,26.23,26.36,26.04,26.32,101800.0
2013-07-01 10:00:00,26.32,26.39,26.26,26.28,133900.0,26.32,26.39,26.26,26.28,133900.0
2013-07-01 10:30:00,26.28,26.3,26.17,26.18,105700.0,26.28,26.3,26.17,26.18,105700.0
2013-07-01 11:00:00,26.18,26.22,26.1,26.22,92700.0,26.18,26.22,26.1,26.22,92700.0
2013-07-01 11:30:00,26.23,26.48,26.23,26.48,90900.0,26.23,26.48,26.23,26.48,90900.0
2013-07-01 12:00:00,26.47,26.57,26.4,26.51,83500.0,26.47,26.57,26.4,26.51,83500.0
2013-07-01 12:30:00,26.51,26.67,26.5,26.58,128200.0,26.51,26.67,26.5,26.58,128200.0
2013-07-01 13:00:00,26.57,26.7,26.53,26.68,95300.0,26.57,26.7,26.53,26.68,95300.0
2013-07-01 13:30:00,26.68,26.72,26.53,26.53,147800.0,26.68,26.72,26.53,26.53,147800.0
2013-07-01 14:00:00,26.53,26.54,26.39,26.5,140400.0,26.53,26.54,26.39,26.5,140400.0
2013-07-01 14:30:00,26.5,26.55,26.43,26.55,110100.0,26.5,26.55,26.43,26.55,110100.0
2013-07-01 15:00:00,26.55,26.55,26.36,26.38,113700.0,26.55,26.55,26.36,26.38,113700.0
2013-07-01 15:30:00,26.37,26.38,26.29,26.34,211300.0,26.37,26.38,26.29,26.34,211300.0
2013-07-02 09:30:00,26.36,26.79,26.25,26.7,167600.0,26.36,26.79,26.25,26.7,167600.0
2013-07-02 10:00:00,26.7,26.72,26.47,26.52,55200.0,26.7,26.72,26.47,26.52,55200.0
2013-07-02 10:30:00,26.51,26.73,26.49,26.71,73100.0,26.51,26.73,26.49,26.71,73100.0
2013-07-02 11:00:00,26.71,26.73,26.59,26.63,80000.0,26.71,26.73,26.59,26.63,80000.0
2013-07-02 11:30:00,26.63,26.67,26.6,26.64,74900.0,26.63,26.67,26.6,26.64,74900.0
2013-07-02 12:00:00,26.64,26.67,26.4,26.41,80000.0,26.64,26.67,26.4,26.41,80000.0
2013-07-02 12:30:00,26.41,26.45,26.35,26.4,42900.0,26.41,26.45,26.35,26.4,42900.0
2013-07-02 13:00:00,26.4,26.41,26.27,26.27,34200.0,26.4,26.41,26.27,26.27,34200.0
2013-07-02 13:30:00,26.28,26.34,26.17,26.33,77100.0,26.28,26.34,26.17,26.33,77100.0
2013-07-02 14:00:00,26.33,26.34,26.15,26.19,71200.0,26.33,26.34,26.15,26.19,71200.0
2013-07-02 14:30:00,26.19,26.32,26.19,26.28,113000.0,26.19,26.32,26.19,26.28,113000.0
2013-07-02 15:00:00,26.29,26.39,26.27,26.33,141000.0,26.29,26.39,26.27,26.33,141000.0
2013-07-02 15:30:00,26.34,26.39,26.28,26.35,200000.0,26.34,26.39,26.28,26.35,200000.0
2013-07-03 09:30:00,26.14,26.56,26.14,26.53,96300.0,26.14,26.56,26.14,26.53,96300.0
2013-07-03 10:00:00,26.51,26.53,26.44,26.47,64500.0,26.51,26.53,26.44,26.47,64500.0
2013-07-03 10:30:00,26.48,26.52,26.41,26.46,44700.0,26.48,26.52,26.41,26.46,44700.0
2013-07-03 11:00:00,26.46,26.68,26.46,26.63,75500.0,26.46,26.68,26.46,26.63,75500.0
2013-07-03 11:30:00,26.63,26.75,26.59,26.74,54600.0,26.63,26.75,26.59,26.74,54600.0
2013-07-03 12:00:00,26.74,26.88,26.72,26.86,144100.0,26.74,26.88,26.72,26.86,144100.0
2013-07-03 12:30:00,26.86,26.87,26.65,26.68,243500.0,26.86,26.87,26.65,26.68,243500.0
2013-07-05 09:30:00,26.84,27.17,26.74,27.11,95400.0,26.84,27.17,26.74,27.11,95400.0
2013-07-05 10:00:00,27.11,27.17,26.89,26.96,97100.0,27.11,27.17,26.89,26.96,97100.0
2013-07-05 10:30:00,26.97,27.13,26.94,27.08,68400.0,26.97,27.13,26.94,27.08,68400.0
2013-07-05 11:00:00,27.07,27.18,27.06,27.11,87000.0,27.07,27.18,27.06,27.11,87000.0
2013-07-05 11:30:00,27.12,27.16,27.03,27.15,59300.0,27.12,27.16,27.03,27.15,59300.0
2013-07-05 12:00:00,27.15,27.16,27.06,27.07,75700.0,27.15,27.16,27.06,27.07,75700.0
2013-07-05 12:30:00,27.06,27.19,27.05,27.15,53700.0,27.06,27.19,27.05,27.15,53700.0
2013-07-05 13:00:00,27.14,27.14,27.05,27.09,56800.0,27.14,27.14,27.05,27.09,56800.0
2013-07-05 13:30:00,27.1,27.13,27.07,27.12,37000.0,27.1,27.13,27.07,27.12,37000.0
2013-07-05 14:00:00,27.12,27.18,27.11,27.16,45600.0,27.12,27.18,27.11,27.16,45600.0
2013-07-05 14:30:00,27.16,27.3,27.15,27.28,79200.0,27.16,27.3,27.15,27.28,79200.0
2013-07-05 15:00:00,27.28,27.29,27.2,27.25,88900.0,27.28,27.29,27.2,27.25,88900.0
2013-07-05 15:30:00,27.25,27.38,27.25,27.37,175600.0,27.25,27.38,27.25,27.37,175600.0
2013-07-08 09:30:00,27.51,27.79,27.47,27.71,174000.0,27.51,27.79,27.47,27.71,174000.0
2013-07-08 10:00:00,27.71,27.75,27.64,27.68,222400.0,27.71,27.75,27.64,27.68,222400.0
2013-07-08 10:30:00,27.68,27.69,27.5,27.53,45100.0,27.68,27.69,27.5,27.53,45100.0
2013-07-08 11:00:00,27.53,27.54,27.4,27.41,125400.0,27.53,27.54,27.4,27.41,125400.0
2013-07-08 11:30:00,27.42,27.43,27.28,27.28,54300.0,27.42,27.43,27.28,27.28,54300.0
2013-07-08 12:00:00,27.29,27.34,27.25,27.3,61300.0,27.29,27.34,27.25,27.3,61300.0
2013-07-08 12:30:00,27.3,27.46,27.3,27.39,86200.0,27.3,27.46,27.3,27.39,86200.0
2013-07-08 13:00:00,27.38,27.4,27.3,27.32,42000.0,27.38,27.4,27.3,27.32,42000.0
2013-07-08 13:30:00,27.33,27.33,27.13,27.13,142300.0,27.33,27.33,27.13,27.13,142300.0
2013-07-08 14:00:00,27.14,27.15,26.98,26.99,130100.0,27.14,27.15,26.98,26.99,130100.0
2013-07-08 14:30:00,27.0,27.04,26.97,27.03,57700.0,27.0,27.04,26.97,27.03,57700.0
2013-07-08 15:00:00,27.04,27.06,27.0,27.02,102000.0,27.04,27.06,27.0,27.02,102000.0
2013-07-08 15:30:00,27.02,27.02,26.91,26.93,236200.0,27.02,27.02,26.91,26.93,236200.0
2013-07-09 09:30:00,27.22,27.36,27.14,27.25,104200.0,27.22,27.36,27.14,27.25,104200.0
2013-07-09 10:00:00,27.25,27.28,27.17,27.18,68000.0,27.25,27.28,27.17,27.18,68000.0
2013-07-09 10:30:00,27.18,27.27,27.15,27.18,152700.0,27.18,27.27,27.15,27.18,152700.0
2013-07-09 11:00:00,27.18,27.39,27.17,27.38,83300.0,27.18,27.39,27.17,27.38,83300.0
2013-07-09 11:30:00,27.38,27.43,27.25,27.25,50200.0,27.38,27.43,27.25,27.25,50200.0
2013-07-09 12:00:00,27.25,27.28,27.24,27.25,43500.0,27.25,27.28,27.24,27.25,43500.0
2013-07-09 12:30:00,27.25,27.38,27.25,27.36,48500.0,27.25,27.38,27.25,27.36,48500.0
2013-07-09 13:00:00,27.35,27.35,27.25,27.25,39200.0,27.35,27.35,27.25,27.25,39200.0
2013-07-09 13:30:00,27.26,27.3,27.22,27.24,83700.0,27.26,27.3,27.22,27.24,83700.0
2013-07-09 14:00:00,27.24,27.31,27.22,27.29,87900.0,27.24,27.31,27.22,27.29,87900.0
2013-07-09 14:30:00,27.29,27.31,27.26,27.29,37700.0,27.29,27.31,27.26,27.29,37700.0
2013-07-09 15:00:00,27.28,27.3,27.24,27.24,49300.0,27.28,27.3,27.24,27.24,49300.0
2013-07-09 15:30:00,27.24,27.28,27.19,27.26,158100.0,27.24,27.28,27.19,27.26,158100.0
2013-07-10 09:30:00,27.29,27.58,27.28,27.39,161400.0,27.29,27.58,27.28,27.39,161400.0
2013-07-10 10:00:00,27.37,27.42,27.29,27.37,72500.0,27.37,27.42,27.29,27.37,72500.0
2013-07-10 10:30:00,27.36,27.46,27.36,27.41,75900.0,27.36,27.46,27.36,27.41,75900.0
2013-07-10 11:00:00,27.4,27.49,27.38,27.44,133900.0,27.4,27.49,27.38,27.44,133900.0
2013-07-10 11:30:00,27.44,27.56,27.43,27.48,69400.0,27.44,27.56,27.43,27.48,69400.0
2013-07-10 12:00:00,27.48,27.54,27.47,27.47,95700.0,27.48,27.54,27.47,27.47,95700.0
2013-07-10 12:30:00,27.46,27.53,27.43,27.5,56100.0,27.46,27.53,27.43,27.5,56100.0
2013-07-10 13:00:00,27.5,27.5,27.44,27.47,22900.0,27.5,27.5,27.44,27.47,22900.0
2013-07-10 13:30:00,27.48,27.52,27.45,27.51,36800.0,27.48,27.52,27.45,27.51,36800.0
2013-07-10 14:00:00,27.51,27.68,27.48,27.53,118000.0,27.51,27.68,27.48,27.53,118000.0
2013-07-10 14:30:00,27.53,27.66,27.48,27.64,97100.0,27.53,27.66,27.48,27.64,97100.0
2013-07-10 15:00:00,27.63,27.74,27.59,27.7,138400.0,27.63,27.74,27.59,27.7,138400.0
2013-07-10 15:30:00,27.7,27.79,27.7,27.78,284200.0,27.7,27.79,27.7,27.78,284200.0
2013-07-11 09:30:00,28.11,28.26,27.93,28.01,152100.0,28.11,28.26,27.93,28.01,152100.0
2013-07-11 10:00:00,28.0,28.0,27.87,27.93,74000.0,28.0,28.0,27.87,27.93,74000.0
2013-07-11 10:30:00,27.94,27.95,27.72,27.82,103700.0,27.94,27.95,27.72,27.82,103700.0
2013-07-11 11:00:00,27.82,27.99,27.81,27.98,59200.0,27.82,27.99,27.81,27.98,59200.0
2013-07-11 11:30:00,27.98,27.99,27.86,27.86,16400.0,27.98,27.99,27.86,27.86,16400.0
2013-07-11 12:00:00,27.86,27.95,27.83,27.94,37700.0,27.86,27.95,27.83,27.94,37700.0
2013-07-11 12:30:00,27.94,28.04,27.91,28.03,67600.0,27.94,28.04,27.91,28.03,67600.0
2013-07-11 13:00:00,28.03,28.06,28.01,28.06,48000.0,28.03,28.06,28.01,28.06,48000.0
2013-07-11 13:30:00,28.05,28.05,27.92,27.97,61600.0,28.05,28.05,27.92,27.97,61600.0
2013-07-11 14:00:00,27.97,28.05,27.91,28.03,42300.0,27.97,28.05,27.91,28.03,42300.0
2013-07-11 14:30:00,28.04,28.07,27.9,27.92,59000.0,28.04,28.07,27.9,27.92,59000.0
2013-07-11 15:00:00,27.92,27.98,27.91,27.97,62500.0,27.92,27.98,27.91,27.97,62500.0
2013-07-11 15:30:00,27.96,28.01,27.9,27.97,225300.0,27.96,28.01,27.9,27.97,225300.0
2013-07-12 09:30:00,27.92,28.1,27.57,27.65,201600.0,27.92,28.1,27.57,27.65,201600.0
2013-07-12 10:00:00,27.66,27.67,27.29,27.52,200400.0,27.66,27.67,27.29,27.52,200400.0
2013-07-12 10:30:00,27.52,27.59,27.46,27.53,60600.0,27.52,27.59,27.46,27.53,60600.0
2013-07-12 11:00:00,27.52,27.6,27.5,27.55,160500.0,27.52,27.6,27.5,27.55,160500.0
2013-07-12 11:30:00,27.55,27.66,27.54,27.66,141500.0,27.55,27.66,27.54,27.66,141500.0
2013-07-12 12:00:00,27.69,27.7,27.6,27.64,71600.0,27.69,27.7,27.6,27.64,71600.0
2013-07-12 12:30:00,27.63,27.63,27.58,27.61,70200.0,27.63,27.63,27.58,27.61,70200.0
2013-07-12 13:00:00,27.61,27.63,27.56,27.57,54100.0,27.61,27.63,27.56,27.57,54100.0
2013-07-12 13:30:00,27.57,27.59,27.47,27.5,92200.0,27.57,27.59,27.47,27.5,92200.0
2013-07-12 14:00:00,27.5,27.54,27.46,27.54,42500.0,27.5,27.54,27.46,27.54,42500.0
2013-07-12 14:30:00,27.54,27.54,27.4,27.42,230300.0,27.54,27.54,27.4,27.42,230300.0
2013-07-12 15:00:00,27.42,27.47,27.41,27.43,110400.0,27.42,27.47,27.41,27.43,110400.0
2013-07-12 15:30:00,27.43,27.5,27.43,27.48,250200.0,27.43,27.5,27.43,27.48,250200.0
2013-07-15 09:30:00,27.56,27.7,27.4,27.43,42200.0,27.56,27.7,27.4,27.43,42200.0
2013-07-15 10:00:00,27.44,27.47,27.36,27.38,51500.0,27.44,27.47,27.36,27.38,51500.0
2013-07-15 10:30:00,27.38,27.61,27.37,27.61,52900.0,27.38,27.61,27.37,27.61,52900.0
2013-07-15 11:00:00,27.6,27.6,27.41,27.57,70800.0,27.6,27.6,27.41,27.57,70800.0
2013-07-15 11:30:00,27.57,27.65,27.57,27.64,20200.0,27.57,27.65,27.57,27.64,20200.0
2013-07-15 12:00:00,27.64,27.65,27.51,27.53,60300.0,27.64,27.65,27.51,27.53,60300.0
2013-07-15 12:30:00,27.53,27.54,27.38,27.4,209800.0,27.53,27.54,27.38,27.4,209800.0
2013-07-15 13:00:00,27.39,27.42,27.36,27.4,161900.0,27.39,27.42,27.36,27.4,161900.0
2013-07-15 13:30:00,27.4,27.41,27.29,27.3,114400.0,27.4,27.41,27.29,27.3,114400.0
2013-07-15 14:00:00,27.3,27.34,27.28,27.34,50300.0,27.3,27.34,27.28,27.34,50300.0
2013-07-15 14:30:00,27.35,27.35,27.32,27.33,47300.0,27.35,27.35,27.32,27.33,47300.0
2013-07-15 15:00:00,27.32,27.33,27.28,27.3,142900.0,27.32,27.33,27.28,27.3,142900.0
2013-07-15 15:30:00,27.3,27.31,27.23,27.26,368800.0,27.3,27.31,27.23,27.26,368800.0
2013-07-16 09:30:00,27.25,27.39,27.17,27.24,54100.0,27.25,27.39,27.17,27.24,54100.0
2013-07-16 10:00:00,27.24,27.28,27.2,27.22,32200.0,27.24,27.28,27.2,27.22,32200.0
2013-07-16 10:30:00,27.23,27.24,27.19,27.21,55300.0,27.23,27.24,27.19,27.21,55300.0
2013-07-16 11:00:00,27.21,27.22,27.1,27.12,56700.0,27.21,27.22,27.1,27.12,56700.0
2013-07-16 11:30:00,27.11,27.14,27.03,27.08,44500.0,27.11,27.14,27.03,27.08,44500.0
2013-07-16 12:00:00,27.08,27.19,27.08,27.19,104800.0,27.08,27.19,27.08,27.19,104800.0
2013-07-16 12:30:00,27.18,27.24,27.17,27.24,54100.0,27.18,27.24,27.17,27.24,54100.0
2013-07-16 13:00:00,27.24,27.24,27.16,27.18,49700.0,27.24,27.24,27.16,27.18,49700.0
2013-07-16 13:30:00,27.18,27.24,27.18,27.22,53500.0,27.18,27.24,27.18,27.22,53500.0
2013-07-16 14:00:00,27.22,27.23,27.2,27.21,52500.0,27.22,27.23,27.2,27.21,52500.0
2013-07-16 14:30:00,27.21,27.24,27.2,27.23,41600.0,27.21,27.24,27.2,27.23,41600.0
2013-07-16 15:00:00,27.23,27.24,27.21,27.23,41600.0,27.23,27.24,27.21,27.23,41600.0
2013-07-16 15:30:00,27.23,27.24,27.15,27.16,220900.0,27.23,27.24,27.15,27.16,220900.0
2013-07-17 09:30:00,27.42,27.42,27.16,27.2,54100.0,27.42,27.42,27.16,27.2,54100.0
2013-07-17 10:00:00,27.19,27.25,27.14,27.25,62500.0,27.19,27.25,27.14,27.25,62500.0
2013-07-17 10:30:00,27.24,27.31,27.15,27.18,43000.0,27.24,27.31,27.15,27.18,43000.0
2013-07-17 11:00:00,27.19,27.24,27.14,27.16,46300.0,27.19,27.24,27.14,27.16,46300.0
2013-07-17 11:30:00,27.15,27.19,27.12,27.13,34000.0,27.15,27.19,27.12,27.13,34000.0
2013-07-17 12:00:00,27.13,27.25,27.11,27.21,38500.0,27.13,27.25,27.11,27.21,38500.0
2013-07-17 12:30:00,27.21,27.23,27.19,27.19,13300.0,27.21,27.23,27.19,27.19,13300.0
2013-07-17 13:00:00,27.19,27.21,27.14,27.15,35900.0,27.19,27.21,27.14,27.15,35900.0
2013-07-17 13:30:00,27.15,27.16,27.12,27.13,52600.0,27.15,27.16,27.12,27.13,52600.0
2013-07-17 14:00:00,27.14,27.22,27.13,27.21,49800.0,27.14,27.22,27.13,27.21,49800.0
2013-07-17 14:30:00,27.22,27.25,27.19,27.23,74400.0,27.22,27.25,27.19,27.23,74400.0
2013-07-17 15:00:00,27.23,27.23,27.15,27.2,42900.0,27.23,27.23,27.15,27.2,42900.0
2013-07-17 15:30:00,27.2,27.26,27.18,27.23,191400.0,27.2,27.26,27.18,27.23,191400.0
2013-07-18 09:30:00,27.31,27.31,27.13,27.13,69100.0,27.31,27.31,27.13,27.13,69100.0
2013-07-18 10:00:00,27.16,27.22,27.12,27.18,110400.0,27.16,27.22,27.12,27.18,110400.0
2013-07-18 10:30:00,27.18,27.28,27.17,27.26,71600.0,27.18,27.28,27.17,27.26,71600.0
2013-07-18 11:00:00,27.25,27.27,27.23,27.26,57100.0,27.25,27.27,27.23,27.26,57100.0
2013-07-18 11:30:00,27.26,27.27,27.21,27.22,25900.0,27.26,27.27,27.21,27.22,25900.0
2013-07-18 12:00:00,27.23,27.23,27.17,27.2,46700.0,27.23,27.23,27.17,27.2,46700.0
2013-07-18 12:30:00,27.2,27.21,27.17,27.2,23600.0,27.2,27.21,27.17,27.2,23600.0
2013-07-18 13:00:00,27.2,27.21,27.17,27.2,24400.0,27.2,27.21,27.17,27.2,24400.0
2013-07-18 13:30:00,27.2,27.21,27.17,27.19,29000.0,27.2,27.21,27.17,27.19,29000.0
2013-07-18 14:00:00,27.21,27.21,27.11,27.11,95300.0,27.21,27.21,27.11,27.11,95300.0
2013-07-18 14:30:00,27.12,27.21,27.1,27.19,109900.0,27.12,27.21,27.1,27.19,109900.0
2013-07-18 15:00:00,27.19,27.28,27.19,27.28,37900.0,27.19,27.28,27.19,27.28,37900.0
2013-07-18 15:30:00,27.28,27.37,27.27,27.32,193300.0,27.28,27.37,27.27,27.32,193300.0
2013-07-19 09:30:00,27.28,27.37,27.16,27.21,27400.0,27.28,27.37,27.16,27.21,27400.0
2013-07-19 10:00:00,27.24,27.31,27.2,27.31,43500.0,27.24,27.31,27.2,27.31,43500.0
2013-07-19 10:30:00,27.33,27.41,27.33,27.34,38100.0,27.33,27.41,27.33,27.34,38100.0
2013-07-19 11:00:00,27.34,27.51,27.33,27.4,46600.0,27.34,27.51,27.33,27.4,46600.0
2013-07-19 11:30:00,27.4,27.42,27.3,27.39,20900.0,27.4,27.42,27.3,27.39,20900.0
2013-07-19 12:00:00,27.39,27.42,27.37,27.4,24400.0,27.39,27.42,27.37,27.4,24400.0
2013-07-19 12:30:00,27.39,27.44,27.38,27.4,9900.0,27.39,27.44,27.38,27.4,9900.0
2013-07-19 13:00:00,27.41,27.41,27.38,27.41,16700.0,27.41,27.41,27.38,27.41,16700.0
2013-07-19 13:30:00,27.41,27.47,27.41,27.45,23500.0,27.41,27.47,27.41,27.45,23500.0
2013-07-19 14:00:00,27.44,27.55,27.4,27.51,41400.0,27.44,27.55,27.4,27.51,41400.0
2013-07-19 14:30:00,27.51,27.54,27.47,27.47,58600.0,27.51,27.54,27.47,27.47,58600.0
2013-07-19 15:00:00,27.48,27.48,27.44,27.47,67400.0,27.48,27.48,27.44,27.47,67400.0
2013-07-19 15:30:00,27.47,27.51,27.47,27.51,88200.0,27.47,27.51,27.47,27.51,88200.0
2013-07-22 09:30:00,27.87,28.08,27.8,27.94,160300.0,27.87,28.08,27.8,27.94,160300.0
2013-07-22 10:00:00,27.92,28.15,27.9,28.15,109300.0,27.92,28.15,27.9,28.15,109300.0
2013-07-22 10:30:00,28.15,28.5,28.14,28.47,171200.0,28.15,28.5,28.14,28.47,171200.0
2013-07-22 11:00:00,28.47,28.5,28.39,28.46,69800.0,28.47,28.5,28.39,28.46,69800.0
2013-07-22 11:30:00,28.45,28.46,28.34,28.42,81700.0,28.45,28.46,28.34,28.42,81700.0
2013-07-22 12:00:00,28.42,28.45,28.35,28.39,46600.0,28.42,28.45,28.35,28.39,46600.0
2013-07-22 12:30:00,28.4,28.51,28.37,28.48,53800.0,28.4,28.51,28.37,28.48,53800.0
2013-07-22 13:00:00,28.48,28.58,28.44,28.48,58700.0,28.48,28.58,28.44,28.48,58700.0
2013-07-22 13:30:00,28.48,28.48,28.34,28.45,81000.0,28.48,28.48,28.34,28.45,81000.0
2013-07-22 14:00:00,28.44,28.44,28.38,28.41,62300.0,28.44,28.44,28.38,28.41,62300.0
2013-07-22 14:30:00,28.41,28.5,28.39,28.49,80800.0,28.41,28.5,28.39,28.49,80800.0
2013-07-22 15:00:00,28.49,28.5,28.39,28.48,158100.0,28.49,28.5,28.39,28.48,158100.0
2013-07-22 15:30:00,28.48,28.48,28.44,28.44,210400.0,28.48,28.48,28.44,28.44,210400.0
2013-07-23 09:30:00,28.48,28.81,28.48,28.76,142900.0,28.48,28.81,28.48,28.76,142900.0
2013-07-23 10:00:00,28.76,28.77,28.56,28.59,132400.0,28.76,28.77,28.56,28.59,132400.0
2013-07-23 10:30:00,28.6,28.66,28.56,28.62,74600.0,28.6,28.66,28.56,28.62,74600.0
2013-07-23 11:00:00,28.61,28.74,28.61,28.72,55300.0,28.61,28.74,28.61,28.72,55300.0
2013-07-23 11:30:00,28.73,28.81,28.72,28.73,77500.0,28.73,28.81,28.72,28.73,77500.0
2013-07-23 12:00:00,28.73,28.73,28.68,28.7,57600.0,28.73,28.73,28.68,28.7,57600.0
2013-07-23 12:30:00,28.7,28.74,28.69,28.69,31600.0,28.7,28.74,28.69,28.69,31600.0
2013-07-23 13:00:00,28.7,28.74,28.68,28.72,51100.0,28.7,28.74,28.68,28.72,51100.0
2013-07-23 13:30:00,28.72,28.75,28.71,28.75,53900.0,28.72,28.75,28.71,28.75,53900.0
2013-07-23 14:00:00,28.74,28.89,28.73,28.88,122000.0,28.74,28.89,28.73,28.88,122000.0
2013-07-23 14:30:00,28.88,28.95,28.88,28.91,89200.0,28.88,28.95,28.88,28.91,89200.0
2013-07-23 15:00:00,28.91,28.94,28.88,28.88,131200.0,28.91,28.94,28.88,28.88,131200.0
2013-07-23 15:30:00,28.88,29.05,28.88,29.03,598800.0,28.88,29.05,28.88,29.03,598800.0
2013-07-24 09:30:00,29.08,29.32,29.06,29.12,65300.0,29.08,29.32,29.06,29.12,65300.0
2013-07-24 10:00:00,29.12,29.12,28.85,28.94,116300.0,29.12,29.12,28.85,28.94,116300.0
2013-07-24 10:30:00,28.94,29.0,28.86,28.86,35500.0,28.94,29.0,28.86,28.86,35500.0
2013-07-24 11:00:00,28.86,28.94,28.81,28.94,36900.0,28.86,28.94,28.81,28.94,36900.0
2013-07-24 11:30:00,28.94,28.96,28.83,28.83,31600.0,28.94,28.96,28.83,28.83,31600.0
2013-07-24 12:00:00,28.83,28.89,28.74,28.8,89500.0,28.83,28.89,28.74,28.8,89500.0
2013-07-24 12:30:00,28.81,28.92,28.81,28.85,65100.0,28.81,28.92,28.81,28.85,65100.0
2013-07-24 13:00:00,28.85,28.88,28.7,28.73,63300.0,28.85,28.88,28.7,28.73,63300.0
2013-07-24 13:30:00,28.73,28.78,28.72,28.78,81800.0,28.73,28.78,28.72,28.78,81800.0
2013-07-24 14:00:00,28.78,28.82,28.75,28.75,37600.0,28.78,28.82,28.75,28.75,37600.0
2013-07-24 14:30:00,28.75,28.76,28.65,28.69,81700.0,28.75,28.76,28.65,28.69,81700.0
2013-07-24 15:00:00,28.7,28.7,28.56,28.57,86500.0,28.7,28.7,28.56,28.57,86500.0
2013-07-24 15:30:00,28.57,28.58,28.49,28.5,183500.0,28.57,28.58,28.49,28.5,183500.0
2013-07-25 09:30:00,28.34,28.5,28.27,28.38,78800.0,28.34,28.5,28.27,28.38,78800.0
2013-07-25 10:00:00,28.38,28.54,28.37,28.41,78100.0,28.38,28.54,28.37,28.41,78100.0
2013-07-25 10:30:00,28.42,28.43,28.23,28.41,68000.0,28.42,28.43,28.23,28.41,68000.0
2013-07-25 11:00:00,28.4,28.46,28.4,28.43,26300.0,28.4,28.46,28.4,28.43,26300.0
2013-07-25 11:30:00,28.43,28.44,28.34,28.38,44600.0,28.43,28.44,28.34,28.38,44600.0
2013-07-25 12:00:00,28.39,28.52,28.39,28.51,34100.0,28.39,28.52,28.39,28.51,34100.0
2013-07-25 12:30:00,28.52,28.57,28.46,28.47,70000.0,28.52,28.57,28.46,28.47,70000.0
2013-07-25 13:00:00,28.47,28.49,28.41,28.41,24200.0,28.47,28.49,28.41,28.41,24200.0
2013-07-25 13:30:00,28.41,28.48,28.41,28.48,19900.0,28.41,28.48,28.41,28.48,19900.0
2013-07-25 14:00:00,28.48,28.55,28.44,28.46,40900.0,28.48,28.55,28.44,28.46,40900.0
2013-07-25 14:30:00,28.46,28.47,28.34,28.35,66500.0,28.46,28.47,28.34,28.35,66500.0
2013-07-25 15:00:00,28.36,28.47,28.36,28.42,158800.0,28.36,28.47,28.36,28.42,158800.0
2013-07-25 15:30:00,28.42,28.53,28.4,28.45,152500.0,28.42,28.53,28.4,28.45,152500.0
2013-07-26 09:30:00,28.27,28.53,28.17,28.22,71900.0,28.27,28.53,28.17,28.22,71900.0
2013-07-26 10:00:00,28.26,28.28,28.05,28.06,65700.0,28.26,28.28,28.05,28.06,65700.0
2013-07-26 10:30:00,28.06,28.11,28.01,28.02,67000.0,28.06,28.11,28.01,28.02,67000.0
2013-07-26 11:00:00,28.03,28.03,27.96,27.96,19900.0,28.03,28.03,27.96,27.96,19900.0
2013-07-26 11:30:00,27.96,27.98,27.86,27.95,46900.0,27.96,27.98,27.86,27.95,46900.0
2013-07-26 12:00:00,27.95,27.97,27.92,27.95,77700.0,27.95,27.97,27.92,27.95,77700.0
2013-07-26 12:30:00,27.95,28.0,27.92,27.93,77200.0,27.95,28.0,27.92,27.93,77200.0
2013-07-26 13:00:00,27.93,27.96,27.91,27.94,75300.0,27.93,27.96,27.91,27.94,75300.0
2013-07-26 13:30:00,27.94,27.96,27.88,27.91,44500.0,27.94,27.96,27.88,27.91,44500.0
2013-07-26 14:00:00,27.92,27.96,27.84,27.85,61100.0,27.92,27.96,27.84,27.85,61100.0
2013-07-26 14:30:00,27.86,27.87,27.78,27.78,68500.0,27.86,27.87,27.78,27.78,68500.0
2013-07-26 15:00:00,27.79,27.86,27.77,27.78,103000.0,27.79,27.86,27.77,27.78,103000.0
2013-07-26 15:30:00,27.78,27.87,27.76,27.83,300100.0,27.78,27.87,27.76,27.83,300100.0
2013-07-29 09:30:00,27.72,28.1,27.71,28.01,106100.0,27.72,28.1,27.71,28.01,106100.0
2013-07-29 10:00:00,28.01,28.1,27.94,28.05,88500.0,28.01,28.1,27.94,28.05,88500.0
2013-07-29 10:30:00,28.05,28.13,27.98,28.01,78500.0,28.05,28.13,27.98,28.01,78500.0
2013-07-29 11:00:00,28.01,28.04,27.83,27.88,123000.0,28.01,28.04,27.83,27.88,123000.0
2013-07-29 11:30:00,27.87,27.92,27.81,27.82,78600.0,27.87,27.92,27.81,27.82,78600.0
2013-07-29 12:00:00,27.82,27.89,27.81,27.85,53800.0,27.82,27.89,27.81,27.85,53800.0
2013-07-29 12:30:00,27.85,27.88,27.84,27.85,25200.0,27.85,27.88,27.84,27.85,25200.0
2013-07-29 13:00:00,27.86,27.86,27.8,27.8,45500.0,27.86,27.86,27.8,27.8,45500.0
2013-07-29 13:30:00,27.81,27.82,27.77,27.78,69800.0,27.81,27.82,27.77,27.78,69800.0
2013-07-29 14:00:00,27.8,27.9,27.76,27.9,45100.0,27.8,27.9,27.76,27.9,45100.0
2013-07-29 14:30:00,27.9,27.9,27.84,27.89,40400.0,27.9,27.9,27.84,27.89,40400.0
2013-07-29 15:00:00,27.89,27.89,27.82,27.85,65800.0,27.89,27.89,27.82,27.85,65800.0
2013-07-29 15:30:00,27.86,27.88,27.79,27.86,353800.0,27.86,27.88,27.79,27.86,353800.0
2013-07-30 09:30:00,27.83,28.17,27.83,27.95,174200.0,27.83,28.17,27.83,27.95,174200.0
2013-07-30 10:00:00,27.94,27.95,27.88,27.94,107300.0,27.94,27.95,27.88,27.94,107300.0
2013-07-30 10:30:00,27.94,27.96,27.91,27.92,89900.0,27.94,27.96,27.91,27.92,89900.0
2013-07-30 11:00:00,27.93,27.93,27.67,27.75,194700.0,27.93,27.93,27.67,27.75,194700.0
2013-07-30 11:30:00,27.75,27.85,27.75,27.85,90700.0,27.75,27.85,27.75,27.85,90700.0
2013-07-30 12:00:00,27.85,27.88,27.77,27.77,53600.0,27.85,27.88,27.77,27.77,53600.0
2013-07-30 12:30:00,27.79,27.94,27.79,27.94,283300.0,27.79,27.94,27.79,27.94,283300.0
2013-07-30 13:00:00,27.94,27.94,27.83,27.86,134400.0,27.94,27.94,27.83,27.86,134400.0
2013-07-30 13:30:00,27.85,27.87,27.79,27.8,73100.0,27.85,27.87,27.79,27.8,73100.0
2013-07-30 14:00:00,27.81,27.89,27.79,27.89,130900.0,27.81,27.89,27.79,27.89,130900.0
2013-07-30 14:30:00,27.88,27.92,27.85,27.9,158800.0,27.88,27.92,27.85,27.9,158800.0
2013-07-30 15:00:00,27.89,27.97,27.89,27.96,162600.0,27.89,27.97,27.89,27.96,162600.0
2013-07-30 15:30:00,27.96,28.13,27.93,28.02,396100.0,27.96,28.13,27.93,28.02,396100.0
2013-07-31 09:30:00,27.68,28.44,26.85,27.92,358200.0,27.68,28.44,26.85,27.92,358200.0
2013-07-31 10:00:00,27.94,28.17,27.88,28.13,105400.0,27.94,28.17,27.88,28.13,105400.0
2013-07-31 10:30:00,28.12,28.14,28.08,28.12,186100.0,28.12,28.14,28.08,28.12,186100.0
2013-07-31 11:00:00,28.12,28.34,28.12,28.31,199800.0,28.12,28.34,28.12,28.31,199800.0
2013-07-31 11:30:00,28.31,28.39,28.18,28.39,130500.0,28.31,28.39,28.18,28.39,130500.0
2013-07-31 12:00:00,28.39,28.48,28.38,28.4,149300.0,28.39,28.48,28.38,28.4,149300.0
2013-07-31 12:30:00,28.4,28.51,28.39,28.51,83900.0,28.4,28.51,28.39,28.51,83900.0
2013-07-31 13:00:00,28.51,28.59,28.51,28.58,87300.0,28.51,28.59,28.51,28.58,87300.0
2013-07-31 13:30:00,28.58,28.62,28.55,28.61,110600.0,28.58,28.62,28.55,28.61,110600.0
2013-07-31 14:00:00,28.61,28.64,28.5,28.5,142200.0,28.61,28.64,28.5,28.5,142200.0
2013-07-31 14:30:00,28.51,28.78,28.49,28.71,152000.0,28.51,28.78,28.49,28.71,152000.0
2013-07-31 15:00:00,28.71,28.79,28.62,28.74,151800.0,28.71,28.79,28.62,28.74,151800.0
2013-07-31 15:30:00,28.75,28.76,28.49,28.54,730100.0,28.75,28.76,28.49,28.54,730100.0
2013-08-01 09:30:00,28.91,28.91,28.06,28.18,304800.0,28.91,28.91,28.06,28.18,304800.0
2013-08-01 10:00:00,28.15,28.31,28.14,28.25,242900.0,28.15,28.31,28.14,28.25,242900.0
2013-08-01 10:30:00,28.25,28.25,28.05,28.09,240000.0,28.25,28.25,28.05,28.09,240000.0
2013-08-01 11:00:00,28.1,28.1,27.97,27.99,417600.0,28.1,28.1,27.97,27.99,417600.0
2013-08-01 11:30:00,27.99,27.99,27.69,27.83,252800.0,27.99,27.99,27.69,27.83,252800.0
2013-08-01 12:00:00,27.83,27.95,27.79,27.95,132700.0,27.83,27.95,27.79,27.95,132700.0
2013-08-01 12:30:00,27.95,28.12,27.94,28.11,202500.0,27.95,28.12,27.94,28.11,202500.0
2013-08-01 13:00:00,28.11,28.21,28.06,28.09,288200.0,28.11,28.21,28.06,28.09,288200.0
2013-08-01 13:30:00,28.09,28.09,27.98,28.01,170400.0,28.09,28.09,27.98,28.01,170400.0
2013-08-01 14:00:00,28.01,28.06,27.98,27.99,365100.0,28.01,28.06,27.98,27.99,365100.0
2013-08-01 14:30:00,28.0,28.09,27.99,28.06,324100.0,28.0,28.09,27.99,28.06,324100.0
2013-08-01 15:00:00,28.05,28.08,27.99,28.08,569000.0,28.05,28.08,27.99,28.08,569000.0
2013-08-01 15:30:00,28.07,28.13,27.99,28.01,833700.0,28.07,28.13,27.99,28.01,833700.0
2013-08-02 09:30:00,27.9,28.05,27.71,27.89,171000.0,27.9,28.05,27.71,27.89,171000.0
2013-08-02 10:00:00,27.88,28.0,27.88,28.0,47000.0,27.88,28.0,27.88,28.0,47000.0
2013-08-02 10:30:00,28.0,28.0,27.89,27.91,89000.0,28.0,28.0,27.89,27.91,89000.0
2013-08-02 11:00:00,27.9,27.94,27.87,27.94,52600.0,27.9,27.94,27.87,27.94,52600.0
2013-08-02 11:30:00,27.95,27.96,27.91,27.92,88300.0,27.95,27.96,27.91,27.92,88300.0
2013-08-02 12:00:00,27.93,27.99,27.93,27.97,63000.0,27.93,27.99,27.93,27.97,63000.0
2013-08-02 12:30:00,27.98,27.99,27.9,27.92,101000.0,27.98,27.99,27.9,27.92,101000.0
2013-08-02 13:00:00,27.93,28.04,27.93,27.96,56700.0,27.93,28.04,27.93,27.96,56700.0
2013-08-02 13:30:00,27.96,28.0,27.9,27.94,42500.0,27.96,28.0,27.9,27.94,42500.0
2013-08-02 14:00:00,27.96,27.96,27.93,27.96,44900.0,27.96,27.96,27.93,27.96,44900.0
2013-08-02 14:30:00,27.96,28.01,27.95,28.0,70900.0,27.96,28.01,27.95,28.0,70900.0
2013-08-02 15:00:00,28.0,28.0,27.97,27.98,82200.0,28.0,28.0,27.97,27.98,82200.0
2013-08-02 15:30:00,27.98,27.98,27.81,27.89,439000.0,27.98,27.98,27.81,27.89,439000.0
2013-08-05 09:30:00,27.83,28.07,27.83,28.05,91500.0,27.83,28.07,27.83,28.05,91500.0
2013-08-05 10:00:00,28.04,28.05,27.91,27.94,36900.0,28.04,28.05,27.91,27.94,36900.0
2013-08-05 10:30:00,27.94,28.03,27.93,27.98,44600.0,27.94,28.03,27.93,27.98,44600.0
2013-08-05 11:00:00,27.98,28.08,27.94,28.0,54200.0,27.98,28.08,27.94,28.0,54200.0
2013-08-05 11:30:00,28.0,28.0,27.92,27.93,26200.0,28.0,28.0,27.92,27.93,26200.0
2013-08-05 12:00:00,27.92,28.01,27.92,28.0,52700.0,27.92,28.01,27.92,28.0,52700.0
2013-08-05 12:30:00,27.99,28.0,27.88,27.88,27800.0,27.99,28.0,27.88,27.88,27800.0
2013-08-05 13:00:00,27.89,27.89,27.76,27.77,124500.0,27.89,27.89,27.76,27.77,124500.0
2013-08-05 13:30:00,27.79,27.8,27.76,27.79,40600.0,27.79,27.8,27.76,27.79,40600.0
2013-08-05 14:00:00,27.8,27.8,27.65,27.68,84300.0,27.8,27.8,27.65,27.68,84300.0
2013-08-05 14:30:00,27.68,27.69,27.64,27.68,111500.0,27.68,27.69,27.64,27.68,111500.0
2013-08-05 15:00:00,27.68,27.83,27.68,27.83,95300.0,27.68,27.83,27.68,27.83,95300.0
2013-08-05 15:30:00,27.83,27.83,27.69,27.76,237200.0,27.83,27.83,27.69,27.76,237200.0
2013-08-06 09:30:00,27.62,27.74,27.62,27.65,376900.0,27.62,27.74,27.62,27.65,376900.0
2013-08-06 10:00:00,27.65,27.66,27.45,27.48,187600.0,27.65,27.66,27.45,27.48,187600.0
2013-08-06 10:30:00,27.47,27.47,27.33,27.39,57500.0,27.47,27.47,27.33,27.39,57500.0
2013-08-06 11:00:00,27.37,27.41,27.25,27.38,56600.0,27.37,27.41,27.25,27.38,56600.0
2013-08-06 11:30:00,27.37,27.44,27.37,27.41,69700.0,27.37,27.44,27.37,27.41,69700.0
2013-08-06 12:00:00,27.41,27.53,27.36,27.37,46000.0,27.41,27.53,27.36,27.37,46000.0
2013-08-06 12:30:00,27.37,27.4,27.32,27.36,39600.0,27.37,27.4,27.32,27.36,39600.0
2013-08-06 13:00:00,27.36,27.37,27.29,27.3,40400.0,27.36,27.37,27.29,27.3,40400.0
2013-08-06 13:30:00,27.3,27.3,27.24,27.3,39500.0,27.3,27.3,27.24,27.3,39500.0
2013-08-06 14:00:00,27.3,27.31,27.23,27.23,92200.0,27.3,27.31,27.23,27.23,92200.0
2013-08-06 14:30:00,27.23,27.26,27.07,27.19,127000.0,27.23,27.26,27.07,27.19,127000.0
2013-08-06 15:00:00,27.2,27.2,27.08,27.1,160900.0,27.2,27.2,27.08,27.1,160900.0
2013-08-06 15:30:00,27.1,27.14,27.06,27.1,278200.0,27.1,27.14,27.06,27.1,278200.0
2013-08-07 09:30:00,26.95,27.04,26.72,26.72,111500.0,26.95,27.04,26.72,26.72,111500.0
2013-08-07 10:00:00,26.72,26.72,26.49,26.52,283200.0,26.72,26.72,26.49,26.52,283200.0
2013-08-07 10:30:00,26.5,26.65,26.45,26.65,109000.0,26.5,26.65,26.45,26.65,109000.0
2013-08-07 11:00:00,26.65,26.65,26.6,26.63,82400.0,26.65,26.65,26.6,26.63,82400.0
2013-08-07 11:30:00,26.63,26.63,26.56,26.58,88900.0,26.63,26.63,26.56,26.58,88900.0
2013-08-07 12:00:00,26.58,26.59,26.57,26.58,67600.0,26.58,26.59,26.57,26.58,67600.0
2013-08-07 12:30:00,26.58,26.6,26.56,26.59,62400.0,26.58,26.6,26.56,26.59,62400.0
2013-08-07 13:00:00,26.6,26.6,26.54,26.54,67700.0,26.6,26.6,26.54,26.54,67700.0
2013-08-07 13:30:00,26.55,26.56,26.52,26.53,44900.0,26.55,26.56,26.52,26.53,44900.0
2013-08-07 14:00:00,26.53,26.56,26.52,26.56,70400.0,26.53,26.56,26.52,26.56,70400.0
2013-08-07 14:30:00,26.55,26.6,26.55,26.59,124100.0,26.55,26.6,26.55,26.59,124100.0
2013-08-07 15:00:00,26.59,26.61,26.59,26.6,165100.0,26.59,26.61,26.59,26.6,165100.0
2013-08-07 15:30:00,26.6,26.6,26.43,26.45,414800.0,26.6,26.6,26.43,26.45,414800.0
2013-08-08 09:30:00,26.51,26.75,26.42,26.46,100700.0,26.51,26.75,26.42,26.46,100700.0
2013-08-08 10:00:00,26.46,26.46,26.29,26.36,119400.0,26.46,26.46,26.29,26.36,119400.0
2013-08-08 10:30:00,26.36,26.4,26.29,26.35,102900.0,26.36,26.4,26.29,26.35,102900.0
2013-08-08 11:00:00,26.36,26.38,26.35,26.37,127200.0,26.36,26.38,26.35,26.37,127200.0
2013-08-08 11:30:00,26.37,26.37,26.27,26.28,255000.0,26.37,26.37,26.27,26.28,255000.0
2013-08-08 12:00:00,26.28,26.3,26.23,26.25,138800.0,26.28,26.3,26.23,26.25,138800.0
2013-08-08 12:30:00,26.25,26.28,26.24,26.28,114700.0,26.25,26.28,26.24,26.28,114700.0
2013-08-08 13:00:00,26.28,26.37,26.22,26.33,291800.0,26.28,26.37,26.22,26.33,291800.0
2013-08-08 13:30:00,26.33,26.34,26.23,26.23,442300.0,26.33,26.34,26.23,26.23,442300.0
2013-08-08 14:00:00,26.24,26.3,26.24,26.29,297300.0,26.24,26.3,26.24,26.29,297300.0
2013-08-08 14:30:00,26.28,26.3,26.22,26.23,270000.0,26.28,26.3,26.22,26.23,270000.0
2013-08-08 15:00:00,26.23,26.26,26.21,26.25,196000.0,26.23,26.26,26.21,26.25,196000.0
2013-08-08 15:30:00,26.25,26.37,26.25,26.35,390200.0,26.25,26.37,26.25,26.35,390200.0
2013-08-09 09:30:00,26.35,26.6,26.31,26.58,93700.0,26.35,26.6,26.31,26.58,93700.0
2013-08-09 10:00:00,26.57,26.64,26.4,26.53,150500.0,26.57,26.64,26.4,26.53,150500.0
2013-08-09 10:30:00,26.54,26.55,26.41,26.43,67300.0,26.54,26.55,26.41,26.43,67300.0
2013-08-09 11:00:00,26.44,26.47,26.35,26.39,85000.0,26.44,26.47,26.35,26.39,85000.0
2013-08-09 11:30:00,26.37,26.43,26.36,26.41,82200.0,26.37,26.43,26.36,26.41,82200.0
2013-08-09 12:00:00,26.42,26.52,26.42,26.52,32300.0,26.42,26.52,26.42,26.52,32300.0
2013-08-09 12:30:00,26.52,26.53,26.49,26.49,50100.0,26.52,26.53,26.49,26.49,50100.0
2013-08-09 13:00:00,26.5,26.5,26.44,26.48,53300.0,26.5,26.5,26.44,26.48,53300.0
2013-08-09 13:30:00,26.48,26.48,26.36,26.38,82100.0,26.48,26.48,26.36,26.38,82100.0
2013-08-09 14:00:00,26.37,26.41,26.34,26.38,111800.0,26.37,26.41,26.34,26.38,111800.0
2013-08-09 14:30:00,26.38,26.52,26.36,26.52,82800.0,26.38,26.52,26.36,26.52,82800.0
2013-08-09 15:00:00,26.52,26.54,26.51,26.52,92100.0,26.52,26.54,26.51,26.52,92100.0
2013-08-09 15:30:00,26.52,26.53,26.41,26.43,197500.0,26.52,26.53,26.41,26.43,197500.0
2013-08-12 09:30:00,26.33,26.65,26.25,26.6,75400.0,26.33,26.65,26.25,26.6,75400.0
2013-08-12 10:00:00,26.62,26.71,26.57,26.71,175400.0,26.62,26.71,26.57,26.71,175400.0
2013-08-12 10:30:00,26.71,26.91,26.71,26.86,73400.0,26.71,26.91,26.71,26.86,73400.0
2013-08-12 11:00:00,26.87,26.88,26.77,26.82,67500.0,26.87,26.88,26.77,26.82,67500.0
2013-08-12 11:30:00,26.83,26.93,26.8,26.9,91100.0,26.83,26.93,26.8,26.9,91100.0
2013-08-12 12:00:00,26.9,26.96,26.83,26.89,135800.0,26.9,26.96,26.83,26.89,135800.0
2013-08-12 12:30:00,26.89,26.9,26.84,26.87,45900.0,26.89,26.9,26.84,26.87,45900.0
2013-08-12 13:00:00,26.86,26.86,26.78,26.78,65300.0,26.86,26.86,26.78,26.78,65300.0
2013-08-12 13:30:00,26.78,26.83,26.66,26.66,58700.0,26.78,26.83,26.66,26.66,58700.0
2013-08-12 14:00:00,26.67,26.83,26.63,26.82,138900.0,26.67,26.83,26.63,26.82,138900.0
2013-08-12 14:30:00,26.82,26.85,26.77,26.83,74600.0,26.82,26.85,26.77,26.83,74600.0
2013-08-12 15:00:00,26.83,26.92,26.77,26.89,135400.0,26.83,26.92,26.77,26.89,135400.0
2013-08-12 15:30:00,26.88,26.91,26.83,26.87,227700.0,26.88,26.91,26.83,26.87,227700.0
2013-08-13 09:30:00,27.45,29.15,26.53,26.59,72300.0,27.45,29.15,26.53,26.59,72300.0
2013-08-13 10:00:00,26.62,26.62,26.46,26.57,62200.0,26.62,26.62,26.46,26.57,62200.0
2013-08-13 10:30:00,26.57,26.7,26.55,26.65,46300.0,26.57,26.7,26.55,26.65,46300.0
2013-08-13 11:00:00,26.66,26.73,26.63,26.65,45900.0,26.66,26.73,26.63,26.65,45900.0
2013-08-13 11:30:00,26.67,26.71,26.63,26.63,100500.0,26.67,26.71,26.63,26.63,100500.0
2013-08-13 12:00:00,26.63,26.69,26.63,26.69,47700.0,26.63,26.69,26.63,26.69,47700.0
2013-08-13 12:30:00,26.69,26.69,26.64,26.65,66100.0,26.69,26.69,26.64,26.65,66100.0
2013-08-13 13:00:00,26.65,26.77,26.64,26.71,111500.0,26.65,26.77,26.64,26.71,111500.0
2013-08-13 13:30:00,26.72,26.73,26.6,26.62,27100.0,26.72,26.73,26.6,26.62,27100.0
2013-08-13 14:00:00,26.62,26.75,26.62,26.75,83800.0,26.62,26.75,26.62,26.75,83800.0
2013-08-13 14:30:00,26.75,26.77,26.69,26.74,74200.0,26.75,26.77,26.69,26.74,74200.0
2013-08-13 15:00:00,26.74,26.81,26.74,26.77,62900.0,26.74,26.81,26.74,26.77,62900.0
2013-08-13 15:30:00,26.76,26.81,26.72,26.73,121900.0,26.76,26.81,26.72,26.73,121900.0
2013-08-14 09:30:00,26.77,26.99,26.4,26.5,77900.0,26.77,26.99,26.4,26.5,77900.0
2013-08-14 10:00:00,26.51,26.57,26.28,26.3,89600.0,26.51,26.57,26.28,26.3,89600.0
2013-08-14 10:30:00,26.31,26.38,26.27,26.35,64500.0,26.31,26.38,26.27,26.35,64500.0
2013-08-14 11:00:00,26.35,26.37,26.22,26.23,69600.0,26.35,26.37,26.22,26.23,69600.0
2013-08-14 11:30:00,26.23,26.26,26.15,26.17,99200.0,26.23,26.26,26.15,26.17,99200.0
2013-08-14 12:00:00,26.19,26.31,26.19,26.21,63400.0,26.19,26.31,26.19,26.21,63400.0
2013-08-14 12:30:00,26.23,26.24,26.17,26.2,45400.0,26.23,26.24,26.17,26.2,45400.0
2013-08-14 13:00:00,26.19,26.24,26.12,26.13,43100.0,26.19,26.24,26.12,26.13,43100.0
2013-08-14 13:30:00,26.13,26.16,26.06,26.12,91500.0,26.13,26.16,26.06,26.12,91500.0
2013-08-14 14:00:00,26.13,26.16,26.03,26.05,62800.0,26.13,26.16,26.03,26.05,62800.0
2013-08-14 14:30:00,26.05,26.13,26.03,26.03,174000.0,26.05,26.13,26.03,26.03,174000.0
2013-08-14 15:00:00,26.05,26.1,26.02,26.09,138900.0,26.05,26.1,26.02,26.09,138900.0
2013-08-14 15:30:00,26.09,26.1,26.0,26.04,364900.0,26.09,26.1,26.0,26.04,364900.0
2013-08-15 09:30:00,25.76,25.79,25.42,25.65,151000.0,25.76,25.79,25.42,25.65,151000.0
2013-08-15 10:00:00,25.67,25.68,25.53,25.66,109000.0,25.67,25.68,25.53,25.66,109000.0
2013-08-15 10:30:00,25.66,25.71,25.6,25.64,74100.0,25.66,25.71,25.6,25.64,74100.0
2013-08-15 11:00:00,25.65,25.68,25.62,25.64,94500.0,25.65,25.68,25.62,25.64,94500.0
2013-08-15 11:30:00,25.64,25.68,25.58,25.59,84900.0,25.64,25.68,25.58,25.59,84900.0
2013-08-15 12:00:00,25.58,25.64,25.53,25.62,106300.0,25.58,25.64,25.53,25.62,106300.0
2013-08-15 12:30:00,25.62,25.71,25.62,25.68,63200.0,25.62,25.71,25.62,25.68,63200.0
2013-08-15 13:00:00,25.68,25.68,25.53,25.54,148100.0,25.68,25.68,25.53,25.54,148100.0
2013-08-15 13:30:00,25.53,25.54,25.43,25.45,89800.0,25.53,25.54,25.43,25.45,89800.0
2013-08-15 14:00:00,25.45,25.45,25.35,25.43,111100.0,25.45,25.45,25.35,25.43,111100.0
2013-08-15 14:30:00,25.43,25.53,25.43,25.53,88700.0,25.43,25.53,25.43,25.53,88700.0
2013-08-15 15:00:00,25.52,25.55,25.44,25.47,269900.0,25.52,25.55,25.44,25.47,269900.0
2013-08-15 15:30:00,25.47,25.51,25.44,25.48,279700.0,25.47,25.51,25.44,25.48,279700.0
2013-08-16 09:30:00,25.45,25.62,25.3,25.6,97300.0,25.45,25.62,25.3,25.6,97300.0
2013-08-16 10:00:00,25.6,25.66,25.45,25.5,70500.0,25.6,25.66,25.45,25.5,70500.0
2013-08-16 10:30:00,25.49,25.62,25.47,25.6,310200.0,25.49,25.62,25.47,25.6,310200.0
2013-08-16 11:00:00,25.61,25.66,25.58,25.63,39700.0,25.61,25.66,25.58,25.63,39700.0
2013-08-16 11:30:00,25.63,25.64,25.54,25.58,27100.0,25.63,25.64,25.54,25.58,27100.0
2013-08-16 12:00:00,25.58,25.67,25.57,25.6,34100.0,25.58,25.67,25.57,25.6,34100.0
2013-08-16 12:30:00,25.61,25.61,25.55,25.57,25300.0,25.61,25.61,25.55,25.57,25300.0
2013-08-16 13:00:00,25.57,25.57,25.45,25.52,42800.0,25.57,25.57,25.45,25.52,42800.0
2013-08-16 13:30:00,25.51,25.52,25.43,25.47,47900.0,25.51,25.52,25.43,25.47,47900.0
2013-08-16 14:00:00,25.48,25.5,25.42,25.45,66100.0,25.48,25.5,25.42,25.45,66100.0
2013-08-16 14:30:00,25.45,25.51,25.43,25.51,36600.0,25.45,25.51,25.43,25.51,36600.0
2013-08-16 15:00:00,25.5,25.51,25.46,25.48,85600.0,25.5,25.51,25.46,25.48,85600.0
2013-08-16 15:30:00,25.49,25.5,25.44,25.46,192900.0,25.49,25.5,25.44,25.46,192900.0
2013-08-19 09:30:00,25.34,25.41,25.3,25.33,41600.0,25.34,25.41,25.3,25.33,41600.0
2013-08-19 10:00:00,25.35,25.47,25.33,25.4,40600.0,25.35,25.47,25.33,25.4,40600.0
2013-08-19 10:30:00,25.4,25.41,25.25,25.27,57900.0,25.4,25.41,25.25,25.27,57900.0
2013-08-19 11:00:00,25.26,25.4,25.2,25.39,70600.0,25.26,25.4,25.2,25.39,70600.0
2013-08-19 11:30:00,25.39,25.45,25.37,25.41,28500.0,25.39,25.45,25.37,25.41,28500.0
2013-08-19 12:00:00,25.4,25.41,25.29,25.38,39900.0,25.4,25.41,25.29,25.38,39900.0
2013-08-19 12:30:00,25.39,25.39,25.22,25.26,40900.0,25.39,25.39,25.22,25.26,40900.0
2013-08-19 13:00:00,25.25,25.29,25.21,25.22,38700.0,25.25,25.29,25.21,25.22,38700.0
2013-08-19 13:30:00,25.24,25.24,25.15,25.22,50200.0,25.24,25.24,25.15,25.22,50200.0
2013-08-19 14:00:00,25.21,25.26,25.17,25.23,77200.0,25.21,25.26,25.17,25.23,77200.0
2013-08-19 14:30:00,25.23,25.26,25.17,25.26,133400.0,25.23,25.26,25.17,25.26,133400.0
2013-08-19 15:00:00,25.25,25.27,25.2,25.21,150800.0,25.25,25.27,25.2,25.21,150800.0
2013-08-19 15:30:00,25.21,25.24,25.14,25.14,238900.0,25.21,25.24,25.14,25.14,238900.0
2013-08-20 09:30:00,25.2,25.2,25.06,25.19,32400.0,25.2,25.2,25.06,25.19,32400.0
2013-08-20 10:00:00,25.18,25.34,25.16,25.27,95600.0,25.18,25.34,25.16,25.27,95600.0
2013-08-20 10:30:00,25.27,25.42,25.25,25.4,35000.0,25.27,25.42,25.25,25.4,35000.0
2013-08-20 11:00:00,25.4,25.43,25.31,25.34,37700.0,25.4,25.43,25.31,25.34,37700.0
2013-08-20 11:30:00,25.34,25.49,25.34,25.47,39200.0,25.34,25.49,25.34,25.47,39200.0
2013-08-20 12:00:00,25.47,25.51,25.38,25.39,32700.0,25.47,25.51,25.38,25.39,32700.0
2013-08-20 12:30:00,25.38,25.53,25.34,25.49,105200.0,25.38,25.53,25.34,25.49,105200.0
2013-08-20 13:00:00,25.48,25.5,25.45,25.46,23900.0,25.48,25.5,25.45,25.46,23900.0
2013-08-20 13:30:00,25.45,25.53,25.45,25.52,32900.0,25.45,25.53,25.45,25.52,32900.0
2013-08-20 14:00:00,25.51,25.53,25.45,25.53,46700.0,25.51,25.53,25.45,25.53,46700.0
2013-08-20 14:30:00,25.52,25.58,25.47,25.47,56300.0,25.52,25.58,25.47,25.47,56300.0
2013-08-20 15:00:00,25.48,25.55,25.46,25.54,31800.0,25.48,25.55,25.46,25.54,31800.0
2013-08-20 15:30:00,25.54,25.58,25.46,25.46,140600.0,25.54,25.58,25.46,25.46,140600.0
2013-08-21 09:30:00,25.38,25.47,25.29,25.42,84800.0,25.38,25.47,25.29,25.42,84800.0
2013-08-21 10:00:00,25.41,25.54,25.4,25.45,140900.0,25.41,25.54,25.4,25.45,140900.0
2013-08-21 10:30:00,25.44,25.5,25.43,25.46,31400.0,25.44,25.5,25.43,25.46,31400.0
2013-08-21 11:00:00,25.47,25.53,25.46,25.5,67500.0,25.47,25.53,25.46,25.5,67500.0
2013-08-21 11:30:00,25.49,25.5,25.41,25.45,27300.0,25.49,25.5,25.41,25.45,27300.0
2013-08-21 12:00:00,25.45,25.54,25.45,25.51,47000.0,25.45,25.54,25.45,25.51,47000.0
2013-08-21 12:30:00,25.52,25.54,25.46,25.46,51300.0,25.52,25.54,25.46,25.46,51300.0
2013-08-21 13:00:00,25.46,25.54,25.45,25.45,37600.0,25.46,25.54,25.45,25.45,37600.0
2013-08-21 13:30:00,25.45,25.56,25.45,25.55,40100.0,25.45,25.56,25.45,25.55,40100.0
2013-08-21 14:00:00,25.55,25.56,25.41,25.52,76400.0,25.55,25.56,25.41,25.52,76400.0
2013-08-21 14:30:00,25.52,25.63,25.52,25.53,104200.0,25.52,25.63,25.52,25.53,104200.0
2013-08-21 15:00:00,25.53,25.57,25.51,25.54,98600.0,25.53,25.57,25.51,25.54,98600.0
2013-08-21 15:30:00,25.53,25.54,25.32,25.33,204300.0,25.53,25.54,25.32,25.33,204300.0
2013-08-22 09:30:00,25.46,25.74,25.35,25.7,57600.0,25.46,25.74,25.35,25.7,57600.0
2013-08-22 10:00:00,25.71,25.93,25.7,25.91,96500.0,25.71,25.93,25.7,25.91,96500.0
2013-08-22 10:30:00,25.9,25.94,25.8,25.81,55900.0,25.9,25.94,25.8,25.81,55900.0
2013-08-22 11:00:00,25.8,25.83,25.76,25.8,82000.0,25.8,25.83,25.76,25.8,82000.0
2013-08-22 11:30:00,25.79,25.82,25.77,25.79,88400.0,25.79,25.82,25.77,25.79,88400.0
2013-08-22 12:00:00,25.8,25.81,25.78,25.78,46400.0,25.8,25.81,25.78,25.78,46400.0
2013-08-22 12:30:00,25.78,25.79,25.78,25.79,200.0,25.78,25.79,25.78,25.79,200.0
2013-08-22 13:00:00,25.79,25.79,25.79,25.79,200.0,25.79,25.79,25.79,25.79,200.0
2013-08-22 13:30:00,25.79,25.79,25.79,25.79,0.0,25.79,25.79,25.79,25.79,0.0
2013-08-22 14:00:00,25.79,25.79,25.79,25.79,200.0,25.79,25.79,25.79,25.79,200.0
2013-08-22 14:30:00,25.79,25.79,25.79,25.79,0.0,25.79,25.79,25.79,25.79,0.0
2013-08-22 15:00:00,25.7,25.94,25.7,25.88,57000.0,25.7,25.94,25.7,25.88,57000.0
2013-08-22 15:30:00,25.91,25.93,25.76,25.88,318100.0,25.91,25.93,25.76,25.88,318100.0
2013-08-23 09:30:00,25.93,26.14,25.91,26.05,89300.0,25.93,26.14,25.91,26.05,89300.0
2013-08-23 10:00:00,26.06,26.18,26.0,26.16,144100.0,26.06,26.18,26.0,26.16,144100.0
2013-08-23 10:30:00,26.15,26.3,26.13,26.26,265900.0,26.15,26.3,26.13,26.26,265900.0
2013-08-23 11:00:00,26.26,26.32,26.06,26.09,124200.0,26.26,26.32,26.06,26.09,124200.0
2013-08-23 11:30:00,26.07,26.13,25.98,26.13,56300.0,26.07,26.13,25.98,26.13,56300.0
2013-08-23 12:00:00,26.13,26.17,25.99,26.04,27200.0,26.13,26.17,25.99,26.04,27200.0
2013-08-23 12:30:00,26.04,26.09,26.01,26.04,33900.0,26.04,26.09,26.01,26.04,33900.0
2013-08-23 13:00:00,26.03,26.04,25.95,25.95,26500.0,26.03,26.04,25.95,25.95,26500.0
2013-08-23 13:30:00,25.95,26.0,25.94,25.94,27200.0,25.95,26.0,25.94,25.94,27200.0
2013-08-23 14:00:00,25.95,25.96,25.92,25.96,32400.0,25.95,25.96,25.92,25.96,32400.0
2013-08-23 14:30:00,25.95,25.97,25.91,25.96,37500.0,25.95,25.97,25.91,25.96,37500.0
2013-08-23 15:00:00,25.96,25.97,25.91,25.97,56900.0,25.96,25.97,25.91,25.97,56900.0
2013-08-23 15:30:00,25.96,25.97,25.92,25.93,173600.0,25.96,25.97,25.92,25.93,173600.0
2013-08-26 09:30:00,25.91,26.01,25.76,25.91,47500.0,25.91,26.01,25.76,25.91,47500.0
2013-08-26 10:00:00,25.88,25.99,25.88,25.94,40400.0,25.88,25.99,25.88,25.94,40400.0
2013-08-26 10:30:00,25.95,25.96,25.88,25.93,37800.0,25.95,25.96,25.88,25.93,37800.0
2013-08-26 11:00:00,25.93,25.97,25.9,25.94,48300.0,25.93,25.97,25.9,25.94,48300.0
2013-08-26 11:30:00,25.94,25.98,25.9,25.94,29100.0,25.94,25.98,25.9,25.94,29100.0
2013-08-26 12:00:00,25.95,25.95,25.88,25.92,36500.0,25.95,25.95,25.88,25.92,36500.0
2013-08-26 12:30:00,25.91,25.95,25.91,25.95,20600.0,25.91,25.95,25.91,25.95,20600.0
2013-08-26 13:00:00,25.94,25.97,25.92,25.92,13100.0,25.94,25.97,25.92,25.92,13100.0
2013-08-26 13:30:00,25.91,25.91,25.83,25.85,13500.0,25.91,25.91,25.83,25.85,13500.0
2013-08-26 14:00:00,25.85,25.91,25.85,25.86,15300.0,25.85,25.91,25.85,25.86,15300.0
2013-08-26 14:30:00,25.85,25.91,25.83,25.91,13200.0,25.85,25.91,25.83,25.91,13200.0
2013-08-26 15:00:00,25.92,25.93,25.71,25.74,45100.0,25.92,25.93,25.71,25.74,45100.0
2013-08-26 15:30:00,25.74,25.79,25.71,25.77,131600.0,25.74,25.79,25.71,25.77,131600.0
2013-08-27 09:30:00,25.43,25.62,25.25,25.26,38600.0,25.43,25.62,25.25,25.26,38600.0
2013-08-27 10:00:00,25.24,25.43,25.2,25.4,62700.0,25.24,25.43,25.2,25.4,62700.0
2013-08-27 10:30:00,25.4,25.57,25.4,25.57,84200.0,25.4,25.57,25.4,25.57,84200.0
2013-08-27 11:00:00,25.57,25.58,25.5,25.55,213300.0,25.57,25.58,25.5,25.55,213300.0
2013-08-27 11:30:00,25.55,25.55,25.43,25.48,28300.0,25.55,25.55,25.43,25.48,28300.0
2013-08-27 12:00:00,25.48,25.58,25.47,25.58,89000.0,25.48,25.58,25.47,25.58,89000.0
2013-08-27 12:30:00,25.58,25.58,25.42,25.42,27500.0,25.58,25.58,25.42,25.42,27500.0
2013-08-27 13:00:00,25.41,25.43,25.3,25.32,45500.0,25.41,25.43,25.3,25.32,45500.0
2013-08-27 13:30:00,25.33,25.37,25.3,25.34,28000.0,25.33,25.37,25.3,25.34,28000.0
2013-08-27 14:00:00,25.32,25.35,25.16,25.2,74900.0,25.32,25.35,25.16,25.2,74900.0
2013-08-27 14:30:00,25.2,25.23,25.16,25.21,56100.0,25.2,25.23,25.16,25.21,56100.0
2013-08-27 15:00:00,25.21,25.24,25.15,25.17,117100.0,25.21,25.24,25.15,25.17,117100.0
2013-08-27 15:30:00,25.18,25.27,25.12,25.19,261400.0,25.18,25.27,25.12,25.19,261400.0
2013-08-28 09:30:00,25.0,25.27,24.97,25.05,195000.0,25.0,25.27,24.97,25.05,195000.0
2013-08-28 10:00:00,25.05,25.24,25.04,25.2,73500.0,25.05,25.24,25.04,25.2,73500.0
2013-08-28 10:30:00,25.2,25.29,25.14,25.22,54000.0,25.2,25.29,25.14,25.22,54000.0
2013-08-28 11:00:00,25.23,25.29,25.14,25.16,51800.0,25.23,25.29,25.14,25.16,51800.0
2013-08-28 11:30:00,25.15,25.27,25.12,25.26,40100.0,25.15,25.27,25.12,25.26,40100.0
2013-08-28 12:00:00,25.27,25.33,25.25,25.31,32200.0,25.27,25.33,25.25,25.31,32200.0
2013-08-28 12:30:00,25.31,25.42,25.31,25.36,48700.0,25.31,25.42,25.31,25.36,48700.0
2013-08-28 13:00:00,25.36,25.38,25.23,25.24,77500.0,25.36,25.38,25.23,25.24,77500.0
2013-08-28 13:30:00,25.25,25.33,25.21,25.3,56400.0,25.25,25.33,25.21,25.3,56400.0
2013-08-28 14:00:00,25.31,25.31,25.18,25.21,54100.0,25.31,25.31,25.18,25.21,54100.0
2013-08-28 14:30:00,25.2,25.24,25.17,25.23,25900.0,25.2,25.24,25.17,25.23,25900.0
2013-08-28 15:00:00,25.24,25.35,25.23,25.32,98600.0,25.24,25.35,25.23,25.32,98600.0
2013-08-28 15:30:00,25.32,25.34,25.25,25.26,119000.0,25.32,25.34,25.25,25.26,119000.0
2013-08-29 09:30:00,25.26,25.37,25.17,25.3,213000.0,25.26,25.37,25.17,25.3,213000.0
2013-08-29 10:00:00,25.29,25.44,25.29,25.39,81300.0,25.29,25.44,25.29,25.39,81300.0
2013-08-29 10:30:00,25.39,25.55,25.39,25.52,71400.0,25.39,25.55,25.39,25.52,71400.0
2013-08-29 11:00:00,25.52,25.53,25.44,25.51,87000.0,25.52,25.53,25.44,25.51,87000.0
2013-08-29 11:30:00,25.51,25.52,25.46,25.47,46300.0,25.51,25.52,25.46,25.47,46300.0
2013-08-29 12:00:00,25.46,25.5,25.4,25.5,54700.0,25.46,25.5,25.4,25.5,54700.0
2013-08-29 12:30:00,25.5,25.62,25.5,25.62,44100.0,25.5,25.62,25.5,25.62,44100.0
2013-08-29 13:00:00,25.62,25.64,25.59,25.64,66600.0,25.62,25.64,25.59,25.64,66600.0
2013-08-29 13:30:00,25.63,25.66,25.55,25.62,53800.0,25.63,25.66,25.55,25.62,53800.0
2013-08-29 14:00:00,25.61,25.64,25.58,25.63,53600.0,25.61,25.64,25.58,25.63,53600.0
2013-08-29 14:30:00,25.62,25.7,25.6,25.68,82700.0,25.62,25.7,25.6,25.68,82700.0
2013-08-29 15:00:00,25.67,25.71,25.63,25.64,94000.0,25.67,25.71,25.63,25.64,94000.0
2013-08-29 15:30:00,25.63,25.72,25.6,25.71,341300.0,25.63,25.72,25.6,25.71,341300.0
2013-08-30 09:30:00,25.71,25.79,25.66,25.7,143200.0,25.71,25.79,25.66,25.7,143200.0
2013-08-30 10:00:00,25.7,25.7,25.57,25.57,78000.0,25.7,25.7,25.57,25.57,78000.0
2013-08-30 10:30:00,25.57,25.57,25.5,25.51,71900.0,25.57,25.57,25.5,25.51,71900.0
2013-08-30 11:00:00,25.51,25.51,25.39,25.39,78000.0,25.51,25.51,25.39,25.39,78000.0
2013-08-30 11:30:00,25.4,25.45,25.31,25.36,63000.0,25.4,25.45,25.31,25.36,63000.0
2013-08-30 12:00:00,25.35,25.43,25.34,25.39,44800.0,25.35,25.43,25.34,25.39,44800.0
2013-08-30 12:30:00,25.38,25.39,25.31,25.38,37400.0,25.38,25.39,25.31,25.38,37400.0
2013-08-30 13:00:00,25.36,25.37,25.22,25.31,72900.0,25.36,25.37,25.22,25.31,72900.0
2013-08-30 13:30:00,25.31,25.5,25.3,25.46,113000.0,25.31,25.5,25.3,25.46,113000.0
2013-08-30 14:00:00,25.46,25.49,25.44,25.46,60200.0,25.46,25.49,25.44,25.46,60200.0
2013-08-30 14:30:00,25.46,25.48,25.41,25.41,80400.0,25.46,25.48,25.41,25.41,80400.0
2013-08-30 15:00:00,25.41,25.41,25.31,25.33,121500.0,25.41,25.41,25.31,25.33,121500.0
2013-08-30 15:30:00,25.33,25.33,25.2,25.25,278900.0,25.33,25.33,25.2,25.25,278900.0
2013-09-03 09:30:00,25.58,25.8,25.47,25.56,97400.0,25.58,25.8,25.47,25.56,97400.0
2013-09-03 10:00:00,25.55,25.6,25.26,25.32,92900.0,25.55,25.6,25.26,25.32,92900.0
2013-09-03 10:30:00,25.32,25.7,25.31,25.68,95900.0,25.32,25.7,25.31,25.68,95900.0
2013-09-03 11:00:00,25.67,25.72,25.45,25.5,82000.0,25.67,25.72,25.45,25.5,82000.0
2013-09-03 11:30:00,25.48,25.57,25.47,25.51,89200.0,25.48,25.57,25.47,25.51,89200.0
2013-09-03 12:00:00,25.5,25.53,25.43,25.5,55300.0,25.5,25.53,25.43,25.5,55300.0
2013-09-03 12:30:00,25.5,25.51,25.36,25.37,58400.0,25.5,25.51,25.36,25.37,58400.0
2013-09-03 13:00:00,25.38,25.39,25.28,25.31,62700.0,25.38,25.39,25.28,25.31,62700.0
2013-09-03 13:30:00,25.3,25.31,25.06,25.06,79700.0,25.3,25.31,25.06,25.06,79700.0
2013-09-03 14:00:00,25.08,25.16,24.91,24.98,87800.0,25.08,25.16,24.91,24.98,87800.0
2013-09-03 14:30:00,24.99,25.14,24.9,25.14,101500.0,24.99,25.14,24.9,25.14,101500.0
2013-09-03 15:00:00,25.14,25.27,25.14,25.19,95600.0,25.14,25.27,25.14,25.19,95600.0
2013-09-03 15:30:00,25.2,25.3,25.13,25.19,292000.0,25.2,25.3,25.13,25.19,292000.0
2013-09-04 09:30:00,25.24,25.56,25.17,25.21,58400.0,25.24,25.56,25.17,25.21,58400.0
2013-09-04 10:00:00,25.21,25.42,25.21,25.38,34100.0,25.21,25.42,25.21,25.38,34100.0
2013-09-04 10:30:00,25.39,25.45,25.35,25.41,32000.0,25.39,25.45,25.35,25.41,32000.0
2013-09-04 11:00:00,25.42,25.55,25.41,25.52,84800.0,25.42,25.55,25.41,25.52,84800.0
2013-09-04 11:30:00,25.51,25.64,25.51,25.62,20700.0,25.51,25.64,25.51,25.62,20700.0
2013-09-04 12:00:00,25.62,25.63,25.51,25.54,40500.0,25.62,25.63,25.51,25.54,40500.0
2013-09-04 12:30:00,25.55,25.57,25.5,25.52,30000.0,25.55,25.57,25.5,25.52,30000.0
2013-09-04 13:00:00,25.53,25.62,25.5,25.61,33700.0,25.53,25.62,25.5,25.61,33700.0
2013-09-04 13:30:00,25.61,25.61,25.55,25.59,157700.0,25.61,25.61,25.55,25.59,157700.0
2013-09-04 14:00:00,25.59,25.68,25.58,25.67,169100.0,25.59,25.68,25.58,25.67,169100.0
2013-09-04 14:30:00,25.67,25.8,25.64,25.79,56800.0,25.67,25.8,25.64,25.79,56800.0
2013-09-04 15:00:00,25.77,25.77,25.68,25.71,64400.0,25.77,25.77,25.68,25.71,64400.0
2013-09-04 15:30:00,25.71,25.79,25.66,25.7,232000.0,25.71,25.79,25.66,25.7,232000.0
2013-09-05 09:30:00,26.04,26.8,26.01,26.61,333700.0,26.04,26.8,26.01,26.61,333700.0
2013-09-05 10:00:00,26.63,26.96,26.6,26.88,300500.0,26.63,26.96,26.6,26.88,300500.0
2013-09-05 10:30:00,26.86,26.89,26.61,26.66,245400.0,26.86,26.89,26.61,26.66,245400.0
2013-09-05 11:00:00,26.66,26.82,26.64,26.81,191100.0,26.66,26.82,26.64,26.81,191100.0
2013-09-05 11:30:00,26.8,27.05,26.79,27.01,138300.0,26.8,27.05,26.79,27.01,138300.0
2013-09-05 12:00:00,27.02,27.12,26.9,26.91,112500.0,27.02,27.12,26.9,26.91,112500.0
2013-09-05 12:30:00,26.91,27.02,26.85,27.01,104200.0,26.91,27.02,26.85,27.01,104200.0
2013-09-05 13:00:00,27.0,27.07,26.99,27.01,91900.0,27.0,27.07,26.99,27.01,91900.0
2013-09-05 13:30:00,27.0,27.06,26.99,27.0,87000.0,27.0,27.06,26.99,27.0,87000.0
2013-09-05 14:00:00,27.0,27.09,26.97,27.08,113700.0,27.0,27.09,26.97,27.08,113700.0
2013-09-05 14:30:00,27.08,27.15,27.07,27.1,151900.0,27.08,27.15,27.07,27.1,151900.0
2013-09-05 15:00:00,27.1,27.12,27.08,27.11,233200.0,27.1,27.12,27.08,27.11,233200.0
2013-09-05 15:30:00,27.1,27.11,27.07,27.1,666900.0,27.1,27.11,27.07,27.1,666900.0
2013-09-06 09:30:00,27.18,27.22,26.64,26.88,147200.0,27.18,27.22,26.64,26.88,147200.0
2013-09-06 10:00:00,26.89,27.1,26.82,27.04,147300.0,26.89,27.1,26.82,27.04,147300.0
2013-09-06 10:30:00,27.04,27.15,27.04,27.13,107500.0,27.04,27.15,27.04,27.13,107500.0
2013-09-06 11:00:00,27.11,27.17,26.99,27.13,115500.0,27.11,27.17,26.99,27.13,115500.0
2013-09-06 11:30:00,27.14,27.14,27.0,27.04,97400.0,27.14,27.14,27.0,27.04,97400.0
2013-09-06 12:00:00,27.04,27.05,27.01,27.04,73600.0,27.04,27.05,27.01,27.04,73600.0
2013-09-06 12:30:00,27.05,27.23,27.03,27.21,114300.0,27.05,27.23,27.03,27.21,114300.0
2013-09-06 13:00:00,27.21,27.32,27.19,27.32,113500.0,27.21,27.32,27.19,27.32,113500.0
2013-09-06 13:30:00,27.31,27.43,27.3,27.31,141500.0,27.31,27.43,27.3,27.31,141500.0
2013-09-06 14:00:00,27.31,27.39,27.24,27.29,95600.0,27.31,27.39,27.24,27.29,95600.0
2013-09-06 14:30:00,27.28,27.41,27.28,27.35,123400.0,27.28,27.41,27.28,27.35,123400.0
2013-09-06 15:00:00,27.35,27.36,27.22,27.25,242400.0,27.35,27.36,27.22,27.25,242400.0
2013-09-06 15:30:00,27.25,27.32,27.19,27.21,418900.0,27.25,27.32,27.19,27.21,418900.0
2013-09-09 09:30:00,27.31,27.47,27.25,27.41,156500.0,27.31,27.47,27.25,27.41,156500.0
2013-09-09 10:00:00,27.42,27.51,27.38,27.49,89500.0,27.42,27.51,27.38,27.49,89500.0
2013-09-09 10:30:00,27.49,27.6,27.49,27.56,76500.0,27.49,27.6,27.49,27.56,76500.0
2013-09-09 11:00:00,27.57,27.78,27.56,27.75,124500.0,27.57,27.78,27.56,27.75,124500.0
2013-09-09 11:30:00,27.75,27.79,27.6,27.6,96300.0,27.75,27.79,27.6,27.6,96300.0
2013-09-09 12:00:00,27.6,27.66,27.55,27.57,62800.0,27.6,27.66,27.55,27.57,62800.0
2013-09-09 12:30:00,27.57,27.65,27.56,27.61,35000.0,27.57,27.65,27.56,27.61,35000.0
2013-09-09 13:00:00,27.61,27.63,27.55,27.58,42400.0,27.61,27.63,27.55,27.58,42400.0
2013-09-09 13:30:00,27.58,27.65,27.58,27.65,47900.0,27.58,27.65,27.58,27.65,47900.0
2013-09-09 14:00:00,27.64,27.66,27.53,27.55,130600.0,27.64,27.66,27.53,27.55,130600.0
2013-09-09 14:30:00,27.55,27.59,27.53,27.56,53400.0,27.55,27.59,27.53,27.56,53400.0
2013-09-09 15:00:00,27.55,27.6,27.53,27.55,103900.0,27.55,27.6,27.53,27.55,103900.0
2013-09-09 15:30:00,27.55,27.6,27.54,27.58,140400.0,27.55,27.6,27.54,27.58,140400.0
2013-09-10 09:30:00,27.75,28.08,27.62,28.01,83200.0,27.75,28.08,27.62,28.01,83200.0
2013-09-10 10:00:00,28.01,28.08,27.99,28.01,109700.0,28.01,28.08,27.99,28.01,109700.0
2013-09-10 10:30:00,28.01,28.06,28.0,28.01,40000.0,28.01,28.06,28.0,28.01,40000.0
2013-09-10 11:00:00,28.01,28.06,27.98,28.03,66300.0,28.01,28.06,27.98,28.03,66300.0
2013-09-10 11:30:00,28.04,28.04,28.0,28.01,61600.0,28.04,28.04,28.0,28.01,61600.0
2013-09-10 12:00:00,28.0,28.03,28.0,28.03,62200.0,28.0,28.03,28.0,28.03,62200.0
2013-09-10 12:30:00,28.03,28.08,28.01,28.06,49700.0,28.03,28.08,28.01,28.06,49700.0
2013-09-10 13:00:00,28.06,28.06,27.97,28.0,57900.0,28.06,28.06,27.97,28.0,57900.0
2013-09-10 13:30:00,28.01,28.04,27.99,28.0,56500.0,28.01,28.04,27.99,28.0,56500.0
2013-09-10 14:00:00,28.0,28.02,27.98,28.01,157000.0,28.0,28.02,27.98,28.01,157000.0
2013-09-10 14:30:00,28.0,28.06,27.99,28.05,97100.0,28.0,28.06,27.99,28.05,97100.0
2013-09-10 15:00:00,28.04,28.15,28.01,28.15,103500.0,28.04,28.15,28.01,28.15,103500.0
2013-09-10 15:30:00,28.14,28.21,28.07,28.21,276900.0,28.14,28.21,28.07,28.21,276900.0
2013-09-11 09:30:00,28.11,28.24,28.0,28.08,78800.0,28.11,28.24,28.0,28.08,78800.0
2013-09-11 10:00:00,28.04,28.14,27.99,28.06,66000.0,28.04,28.14,27.99,28.06,66000.0
2013-09-11 10:30:00,28.06,28.13,28.01,28.09,45800.0,28.06,28.13,28.01,28.09,45800.0
2013-09-11 11:00:00,28.09,28.16,28.06,28.13,53000.0,28.09,28.16,28.06,28.13,53000.0
2013-09-11 11:30:00,28.13,28.22,28.13,28.16,42500.0,28.13,28.22,28.13,28.16,42500.0
2013-09-11 12:00:00,28.15,28.19,28.13,28.15,26400.0,28.15,28.19,28.13,28.15,26400.0
2013-09-11 12:30:00,28.16,28.21,28.12,28.2,66000.0,28.16,28.21,28.12,28.2,66000.0
2013-09-11 13:00:00,28.2,28.21,28.17,28.2,47000.0,28.2,28.21,28.17,28.2,47000.0
2013-09-11 13:30:00,28.19,28.21,28.13,28.16,55200.0,28.19,28.21,28.13,28.16,55200.0
2013-09-11 14:00:00,28.16,28.2,28.13,28.16,66500.0,28.16,28.2,28.13,28.16,66500.0
2013-09-11 14:30:00,28.16,28.27,28.15,28.19,89300.0,28.16,28.27,28.15,28.19,89300.0
2013-09-11 15:00:00,28.2,28.21,28.13,28.13,99100.0,28.2,28.21,28.13,28.13,99100.0
2013-09-11 15:30:00,28.14,28.27,28.14,28.27,201100.0,28.14,28.27,28.14,28.27,201100.0
2013-09-12 09:30:00,28.2,28.25,28.03,28.2,73300.0,28.2,28.25,28.03,28.2,73300.0
2013-09-12 10:00:00,28.22,28.39,28.21,28.37,84800.0,28.22,28.39,28.21,28.37,84800.0
2013-09-12 10:30:00,28.37,28.38,28.26,28.33,101500.0,28.37,28.38,28.26,28.33,101500.0
2013-09-12 11:00:00,28.32,28.35,28.24,28.28,72300.0,28.32,28.35,28.24,28.28,72300.0
2013-09-12 11:30:00,28.27,28.27,28.2,28.22,59400.0,28.27,28.27,28.2,28.22,59400.0
2013-09-12 12:00:00,28.21,28.26,28.18,28.21,61400.0,28.21,28.26,28.18,28.21,61400.0
2013-09-12 12:30:00,28.21,28.28,28.19,28.28,45500.0,28.21,28.28,28.19,28.28,45500.0
2013-09-12 13:00:00,28.26,28.31,28.22,28.3,43100.0,28.26,28.31,28.22,28.3,43100.0
2013-09-12 13:30:00,28.29,28.32,28.27,28.31,40100.0,28.29,28.32,28.27,28.31,40100.0
2013-09-12 14:00:00,28.31,28.32,28.27,28.28,58500.0,28.31,28.32,28.27,28.28,58500.0
2013-09-12 14:30:00,28.27,28.31,28.24,28.29,52400.0,28.27,28.31,28.24,28.29,52400.0
2013-09-12 15:00:00,28.29,28.29,28.2,28.22,63700.0,28.29,28.29,28.2,28.22,63700.0
2013-09-12 15:30:00,28.21,28.26,28.19,28.25,194400.0,28.21,28.26,28.19,28.25,194400.0
2013-09-13 09:30:00,28.28,28.37,28.09,28.25,68800.0,28.28,28.37,28.09,28.25,68800.0
2013-09-13 10:00:00,28.23,28.27,28.14,28.18,147000.0,28.23,28.27,28.14,28.18,147000.0
2013-09-13 10:30:00,28.18,28.28,28.16,28.19,75500.0,28.18,28.28,28.16,28.19,75500.0
2013-09-13 11:00:00,28.2,28.25,28.16,28.21,85200.0,28.2,28.25,28.16,28.21,85200.0
2013-09-13 11:30:00,28.21,28.25,28.2,28.24,38600.0,28.21,28.25,28.2,28.24,38600.0
2013-09-13 12:00:00,28.25,28.29,28.2,28.25,62400.0,28.25,28.29,28.2,28.25,62400.0
2013-09-13 12:30:00,28.24,28.26,28.18,28.23,74700.0,28.24,28.26,28.18,28.23,74700.0
2013-09-13 13:00:00,28.23,28.28,28.23,28.27,38000.0,28.23,28.28,28.23,28.27,38000.0
2013-09-13 13:30:00,28.27,28.28,28.24,28.26,23900.0,28.27,28.28,28.24,28.26,23900.0
2013-09-13 14:00:00,28.27,28.29,28.24,28.26,37900.0,28.27,28.29,28.24,28.26,37900.0
2013-09-13 14:30:00,28.26,28.33,28.25,28.32,43500.0,28.26,28.33,28.25,28.32,43500.0
2013-09-13 15:00:00,28.31,28.39,28.3,28.35,165400.0,28.31,28.39,28.3,28.35,165400.0
2013-09-13 15:30:00,28.36,28.42,28.35,28.41,245800.0,28.36,28.42,28.35,28.41,245800.0
2013-09-16 09:30:00,28.76,28.77,28.34,28.43,151200.0,28.76,28.77,28.34,28.43,151200.0
2013-09-16 10:00:00,28.42,28.48,28.39,28.42,221200.0,28.42,28.48,28.39,28.42,221200.0
2013-09-16 10:30:00,28.42,28.47,28.26,28.29,56600.0,28.42,28.47,28.26,28.29,56600.0
2013-09-16 11:00:00,28.29,28.39,28.27,28.36,90500.0,28.29,28.39,28.27,28.36,90500.0
2013-09-16 11:30:00,28.37,28.43,28.32,28.35,36100.0,28.37,28.43,28.32,28.35,36100.0
2013-09-16 12:00:00,28.37,28.43,28.3,28.39,90100.0,28.37,28.43,28.3,28.39,90100.0
2013-09-16 12:30:00,28.4,28.45,28.39,28.39,98100.0,28.4,28.45,28.39,28.39,98100.0
2013-09-16 13:00:00,28.39,28.42,28.33,28.38,19000.0,28.39,28.42,28.33,28.38,19000.0
2013-09-16 13:30:00,28.36,28.36,28.24,28.31,73700.0,28.36,28.36,28.24,28.31,73700.0
2013-09-16 14:00:00,28.31,28.38,28.28,28.32,103600.0,28.31,28.38,28.28,28.32,103600.0
2013-09-16 14:30:00,28.32,28.34,28.23,28.24,189500.0,28.32,28.34,28.23,28.24,189500.0
2013-09-16 15:00:00,28.25,28.26,28.17,28.18,189700.0,28.25,28.26,28.17,28.18,189700.0
2013-09-16 15:30:00,28.18,28.3,28.15,28.28,231100.0,28.18,28.3,28.15,28.28,231100.0
2013-09-17 09:30:00,28.2,28.27,28.05,28.13,143600.0,28.2,28.27,28.05,28.13,143600.0
2013-09-17 10:00:00,28.16,28.26,28.14,28.18,80000.0,28.16,28.26,28.14,28.18,80000.0
2013-09-17 10:30:00,28.18,28.26,28.16,28.22,155800.0,28.18,28.26,28.16,28.22,155800.0
2013-09-17 11:00:00,28.22,28.24,28.16,28.18,82300.0,28.22,28.24,28.16,28.18,82300.0
2013-09-17 11:30:00,28.18,28.21,28.14,28.2,53100.0,28.18,28.21,28.14,28.2,53100.0
2013-09-17 12:00:00,28.2,28.22,28.14,28.15,48300.0,28.2,28.22,28.14,28.15,48300.0
2013-09-17 12:30:00,28.16,28.22,28.14,28.15,107200.0,28.16,28.22,28.14,28.15,107200.0
2013-09-17 13:00:00,28.17,28.2,28.13,28.2,29500.0,28.17,28.2,28.13,28.2,29500.0
2013-09-17 13:30:00,28.2,28.3,28.18,28.29,158400.0,28.2,28.3,28.18,28.29,158400.0
2013-09-17 14:00:00,28.29,28.33,28.26,28.31,93900.0,28.29,28.33,28.26,28.31,93900.0
2013-09-17 14:30:00,28.32,28.32,28.25,28.3,73000.0,28.32,28.32,28.25,28.3,73000.0
2013-09-17 15:00:00,28.31,28.31,28.26,28.29,133100.0,28.31,28.31,28.26,28.29,133100.0
2013-09-17 15:30:00,28.29,28.34,28.28,28.34,402300.0,28.29,28.34,28.28,28.34,402300.0
2013-09-18 09:30:00,28.27,28.45,28.26,28.4,58100.0,28.27,28.45,28.26,28.4,58100.0
2013-09-18 10:00:00,28.39,28.46,28.32,28.38,113100.0,28.39,28.46,28.32,28.38,113100.0
2013-09-18 10:30:00,28.39,28.44,28.36,28.38,68100.0,28.39,28.44,28.36,28.38,68100.0
2013-09-18 11:00:00,28.39,28.39,28.25,28.26,47400.0,28.39,28.39,28.25,28.26,47400.0
2013-09-18 11:30:00,28.27,28.34,28.23,28.23,42200.0,28.27,28.34,28.23,28.23,42200.0
2013-09-18 12:00:00,28.23,28.32,28.22,28.27,110300.0,28.23,28.32,28.22,28.27,110300.0
2013-09-18 12:30:00,28.26,28.28,28.25,28.28,24100.0,28.26,28.28,28.25,28.28,24100.0
2013-09-18 13:00:00,28.27,28.34,28.27,28.29,85900.0,28.27,28.34,28.27,28.29,85900.0
2013-09-18 13:30:00,28.28,28.3,28.25,28.29,71500.0,28.28,28.3,28.25,28.29,71500.0
2013-09-18 14:00:00,28.3,28.59,28.3,28.59,195600.0,28.3,28.59,28.3,28.59,195600.0
2013-09-18 14:30:00,28.58,28.71,28.53,28.7,126700.0,28.58,28.71,28.53,28.7,126700.0
2013-09-18 15:00:00,28.71,28.71,28.63,28.67,125100.0,28.71,28.71,28.63,28.67,125100.0
2013-09-18 15:30:00,28.66,28.77,28.66,28.76,171500.0,28.66,28.77,28.66,28.76,171500.0
2013-09-19 09:30:00,28.81,28.91,28.54,28.72,40200.0,28.81,28.91,28.54,28.72,40200.0
2013-09-19 10:00:00,28.72,28.94,28.7,28.81,132600.0,28.72,28.94,28.7,28.81,132600.0
2013-09-19 10:30:00,28.81,28.95,28.8,28.93,80300.0,28.81,28.95,28.8,28.93,80300.0
2013-09-19 11:00:00,28.93,28.95,28.81,28.81,79800.0,28.93,28.95,28.81,28.81,79800.0
2013-09-19 11:30:00,28.83,28.87,28.8,28.84,61800.0,28.83,28.87,28.8,28.84,61800.0
2013-09-19 12:00:00,28.84,28.89,28.84,28.85,47100.0,28.84,28.89,28.84,28.85,47100.0
2013-09-19 12:30:00,28.85,28.91,28.85,28.91,41800.0,28.85,28.91,28.85,28.91,41800.0
2013-09-19 13:00:00,28.91,28.97,28.85,28.96,79100.0,28.91,28.97,28.85,28.96,79100.0
2013-09-19 13:30:00,28.96,28.97,28.94,28.95,70800.0,28.96,28.97,28.94,28.95,70800.0
2013-09-19 14:00:00,28.96,28.96,28.95,28.96,45900.0,28.96,28.96,28.95,28.96,45900.0
2013-09-19 14:30:00,28.96,29.02,28.95,28.99,126900.0,28.96,29.02,28.95,28.99,126900.0
2013-09-19 15:00:00,29.0,29.13,28.99,29.13,153100.0,29.0,29.13,28.99,29.13,153100.0
2013-09-19 15:30:00,29.13,29.2,29.11,29.15,348100.0,29.13,29.2,29.11,29.15,348100.0
2013-09-20 09:30:00,29.15,29.36,28.97,29.15,301900.0,29.15,29.36,28.97,29.15,301900.0
2013-09-20 10:00:00,29.14,29.31,29.11,29.31,116100.0,29.14,29.31,29.11,29.31,116100.0
2013-09-20 10:30:00,29.31,29.51,29.27,29.5,156100.0,29.31,29.51,29.27,29.5,156100.0
2013-09-20 11:00:00,29.49,29.5,29.42,29.48,97000.0,29.49,29.5,29.42,29.48,97000.0
2013-09-20 11:30:00,29.49,29.55,29.49,29.5,155100.0,29.49,29.55,29.49,29.5,155100.0
2013-09-20 12:00:00,29.5,29.55,29.47,29.48,133600.0,29.5,29.55,29.47,29.48,133600.0
2013-09-20 12:30:00,29.48,29.58,29.45,29.55,75900.0,29.48,29.58,29.45,29.55,75900.0
2013-09-20 13:00:00,29.55,29.58,29.45,29.51,115700.0,29.55,29.58,29.45,29.51,115700.0
2013-09-20 13:30:00,29.51,29.53,29.49,29.51,190400.0,29.51,29.53,29.49,29.51,190400.0
2013-09-20 14:00:00,29.5,29.53,29.49,29.51,115600.0,29.5,29.53,29.49,29.51,115600.0
2013-09-20 14:30:00,29.51,29.55,29.5,29.51,169500.0,29.51,29.55,29.5,29.51,169500.0
2013-09-20 15:00:00,29.51,29.52,29.5,29.51,158600.0,29.51,29.52,29.5,29.51,158600.0
2013-09-20 15:30:00,29.51,29.52,29.32,29.38,399400.0,29.51,29.52,29.32,29.38,399400.0
2013-09-23 09:30:00,29.18,29.32,29.12,29.27,85100.0,29.18,29.32,29.12,29.27,85100.0
2013-09-23 10:00:00,29.26,29.32,29.14,29.21,141600.0,29.26,29.32,29.14,29.21,141600.0
2013-09-23 10:30:00,29.21,29.26,28.95,28.99,96300.0,29.21,29.26,28.95,28.99,96300.0
2013-09-23 11:00:00,29.0,29.09,28.86,29.05,81200.0,29.0,29.09,28.86,29.05,81200.0
2013-09-23 11:30:00,29.05,29.17,29.03,29.03,48000.0,29.05,29.17,29.03,29.03,48000.0
2013-09-23 12:00:00,29.04,29.17,29.02,29.11,35800.0,29.04,29.17,29.02,29.11,35800.0
2013-09-23 12:30:00,29.11,29.22,29.07,29.21,92000.0,29.11,29.22,29.07,29.21,92000.0
2013-09-23 13:00:00,29.22,29.27,29.21,29.26,45200.0,29.22,29.27,29.21,29.26,45200.0
2013-09-23 13:30:00,29.25,29.3,29.22,29.29,33600.0,29.25,29.3,29.22,29.29,33600.0
2013-09-23 14:00:00,29.3,29.38,29.26,29.29,57500.0,29.3,29.38,29.26,29.29,57500.0
2013-09-23 14:30:00,29.29,29.38,29.29,29.37,58700.0,29.29,29.38,29.29,29.37,58700.0
2013-09-23 15:00:00,29.37,29.39,29.3,29.3,85400.0,29.37,29.39,29.3,29.3,85400.0
2013-09-23 15:30:00,29.3,29.35,29.25,29.27,216400.0,29.3,29.35,29.25,29.27,216400.0
2013-09-24 09:30:00,29.22,29.39,29.17,29.36,64100.0,29.22,29.39,29.17,29.36,64100.0
2013-09-24 10:00:00,29.35,29.4,29.31,29.4,86800.0,29.35,29.4,29.31,29.4,86800.0
2013-09-24 10:30:00,29.4,29.5,29.35,29.39,79200.0,29.4,29.5,29.35,29.39,79200.0
2013-09-24 11:00:00,29.4,29.56,29.38,29.51,43500.0,29.4,29.56,29.38,29.51,43500.0
2013-09-24 11:30:00,29.51,29.55,29.48,29.55,45900.0,29.51,29.55,29.48,29.55,45900.0
2013-09-24 12:00:00,29.55,29.66,29.54,29.66,45300.0,29.55,29.66,29.54,29.66,45300.0
2013-09-24 12:30:00,29.65,29.69,29.6,29.61,44300.0,29.65,29.69,29.6,29.61,44300.0
2013-09-24 13:00:00,29.61,29.62,29.56,29.57,47000.0,29.61,29.62,29.56,29.57,47000.0
2013-09-24 13:30:00,29.58,29.59,29.56,29.57,42200.0,29.58,29.59,29.56,29.57,42200.0
2013-09-24 14:00:00,29.56,29.57,29.47,29.47,70800.0,29.56,29.57,29.47,29.47,70800.0
2013-09-24 14:30:00,29.47,29.58,29.47,29.58,48600.0,29.47,29.58,29.47,29.58,48600.0
2013-09-24 15:00:00,29.57,29.62,29.53,29.56,93100.0,29.57,29.62,29.53,29.56,93100.0
2013-09-24 15:30:00,29.56,29.57,29.46,29.5,221300.0,29.56,29.57,29.46,29.5,221300.0
2013-09-25 09:30:00,29.49,29.59,29.4,29.53,71100.0,29.49,29.59,29.4,29.53,71100.0
2013-09-25 10:00:00,29.53,29.77,29.48,29.77,123200.0,29.53,29.77,29.48,29.77,123200.0
2013-09-25 10:30:00,29.77,29.9,29.69,29.88,83300.0,29.77,29.9,29.69,29.88,83300.0
2013-09-25 11:00:00,29.87,29.9,29.72,29.9,115700.0,29.87,29.9,29.72,29.9,115700.0
2013-09-25 11:30:00,29.9,29.94,29.87,29.94,51200.0,29.9,29.94,29.87,29.94,51200.0
2013-09-25 12:00:00,29.94,29.97,29.86,29.9,88700.0,29.94,29.97,29.86,29.9,88700.0
2013-09-25 12:30:00,29.91,29.98,29.91,29.96,62400.0,29.91,29.98,29.91,29.96,62400.0
2013-09-25 13:00:00,29.96,29.97,29.88,29.9,69900.0,29.96,29.97,29.88,29.9,69900.0
2013-09-25 13:30:00,29.91,29.91,29.83,29.89,90600.0,29.91,29.91,29.83,29.89,90600.0
2013-09-25 14:00:00,29.88,29.92,29.84,29.9,100500.0,29.88,29.92,29.84,29.9,100500.0
2013-09-25 14:30:00,29.9,29.92,29.87,29.9,106400.0,29.9,29.92,29.87,29.9,106400.0
2013-09-25 15:00:00,29.91,29.93,29.8,29.8,87400.0,29.91,29.93,29.8,29.8,87400.0
2013-09-25 15:30:00,29.8,29.88,29.76,29.76,179500.0,29.8,29.88,29.76,29.76,179500.0
2013-09-26 09:30:00,29.73,29.98,29.55,29.97,66000.0,29.73,29.98,29.55,29.97,66000.0
2013-09-26 10:00:00,29.96,29.96,29.89,29.9,60200.0,29.96,29.96,29.89,29.9,60200.0
2013-09-26 10:30:00,29.9,29.96,29.72,29.78,69100.0,29.9,29.96,29.72,29.78,69100.0
2013-09-26 11:00:00,29.78,29.78,29.66,29.75,43900.0,29.78,29.78,29.66,29.75,43900.0
2013-09-26 11:30:00,29.75,29.82,29.72,29.79,94800.0,29.75,29.82,29.72,29.79,94800.0
2013-09-26 12:00:00,29.78,29.78,29.71,29.73,17600.0,29.78,29.78,29.71,29.73,17600.0
2013-09-26 12:30:00,29.73,29.74,29.64,29.66,27900.0,29.73,29.74,29.64,29.66,27900.0
2013-09-26 13:00:00,29.67,29.77,29.67,29.76,54300.0,29.67,29.77,29.67,29.76,54300.0
2013-09-26 13:30:00,29.76,29.76,29.7,29.71,81900.0,29.76,29.76,29.7,29.71,81900.0
2013-09-26 14:00:00,29.71,29.73,29.65,29.72,90000.0,29.71,29.73,29.65,29.72,90000.0
2013-09-26 14:30:00,29.72,29.74,29.7,29.7,64500.0,29.72,29.74,29.7,29.7,64500.0
2013-09-26 15:00:00,29.7,29.73,29.66,29.69,69900.0,29.7,29.73,29.66,29.69,69900.0
2013-09-26 15:30:00,29.69,29.79,29.68,29.78,174300.0,29.69,29.79,29.68,29.78,174300.0
2013-09-27 09:30:00,29.5,29.82,29.4,29.75,99800.0,29.5,29.82,29.4,29.75,99800.0
2013-09-27 10:00:00,29.74,29.81,29.69,29.79,119600.0,29.74,29.81,29.69,29.79,119600.0
2013-09-27 10:30:00,29.79,29.94,29.78,29.92,54400.0,29.79,29.94,29.78,29.92,54400.0
2013-09-27 11:00:00,29.93,30.0,29.9,29.99,76200.0,29.93,30.0,29.9,29.99,76200.0
2013-09-27 11:30:00,29.99,30.0,29.92,29.94,52300.0,29.99,30.0,29.92,29.94,52300.0
2013-09-27 12:00:00,29.94,30.0,29.93,29.95,53600.0,29.94,30.0,29.93,29.95,53600.0
2013-09-27 12:30:00,29.95,30.0,29.95,29.98,56400.0,29.95,30.0,29.95,29.98,56400.0
2013-09-27 13:00:00,29.98,29.98,29.92,29.95,61200.0,29.98,29.98,29.92,29.95,61200.0
2013-09-27 13:30:00,29.95,29.97,29.93,29.93,49200.0,29.95,29.97,29.93,29.93,49200.0
2013-09-27 14:00:00,29.93,30.0,29.93,30.0,105200.0,29.93,30.0,29.93,30.0,105200.0
2013-09-27 14:30:00,30.0,30.0,29.92,29.93,162000.0,30.0,30.0,29.92,29.93,162000.0
2013-09-27 15:00:00,29.93,29.97,29.93,29.97,92000.0,29.93,29.97,29.93,29.97,92000.0
2013-09-27 15:30:00,29.97,30.01,29.88,29.93,379900.0,29.97,30.01,29.88,29.93,379900.0
2013-09-30 09:30:00,29.65,29.88,29.63,29.75,132100.0,29.65,29.88,29.63,29.75,132100.0
2013-09-30 10:00:00,29.74,29.77,29.65,29.74,77700.0,29.74,29.77,29.65,29.74,77700.0
2013-09-30 10:30:00,29.74,29.89,29.74,29.82,60000.0,29.74,29.89,29.74,29.82,60000.0
2013-09-30 11:00:00,29.82,29.88,29.75,29.88,37600.0,29.82,29.88,29.75,29.88,37600.0
2013-09-30 11:30:00,29.88,29.93,29.8,29.84,33600.0,29.88,29.93,29.8,29.84,33600.0
2013-09-30 12:00:00,29.85,29.85,29.74,29.76,34700.0,29.85,29.85,29.74,29.76,34700.0
2013-09-30 12:30:00,29.76,29.79,29.75,29.75,40200.0,29.76,29.79,29.75,29.75,40200.0
2013-09-30 13:00:00,29.75,29.83,29.75,29.78,38300.0,29.75,29.83,29.75,29.78,38300.0
2013-09-30 13:30:00,29.79,29.88,29.77,29.8,65600.0,29.79,29.88,29.77,29.8,65600.0
2013-09-30 14:00:00,29.8,29.88,29.77,29.87,78900.0,29.8,29.88,29.77,29.87,78900.0
2013-09-30 14:30:00,29.86,29.91,29.76,29.84,71600.0,29.86,29.91,29.76,29.84,71600.0
2013-09-30 15:00:00,29.83,29.84,29.67,29.71,88300.0,29.83,29.84,29.67,29.71,88300.0
2013-09-30 15:30:00,29.7,29.78,29.67,29.72,251200.0,29.7,29.78,29.67,29.72,251200.0
2013-10-01 09:30:00,29.7,30.35,29.59,30.2,138800.0,29.7,30.35,29.59,30.2,138800.0
2013-10-01 10:00:00,30.19,30.46,30.1,30.43,190400.0,30.19,30.46,30.1,30.43,190400.0
2013-10-01 10:30:00,30.45,30.67,30.44,30.63,182800.0,30.45,30.67,30.44,30.63,182800.0
2013-10-01 11:00:00,30.63,30.77,30.63,30.75,138700.0,30.63,30.77,30.63,30.75,138700.0
2013-10-01 11:30:00,30.75,30.88,30.75,30.81,158300.0,30.75,30.88,30.75,30.81,158300.0
2013-10-01 12:00:00,30.81,31.01,30.8,30.92,140200.0,30.81,31.01,30.8,30.92,140200.0
2013-10-01 12:30:00,30.91,30.92,30.69,30.7,222000.0,30.91,30.92,30.69,30.7,222000.0
2013-10-01 13:00:00,30.69,30.77,30.65,30.76,96000.0,30.69,30.77,30.65,30.76,96000.0
2013-10-01 13:30:00,30.75,30.78,30.63,30.77,132900.0,30.75,30.78,30.63,30.77,132900.0
2013-10-01 14:00:00,30.77,30.79,30.6,30.65,94200.0,30.77,30.79,30.6,30.65,94200.0
2013-10-01 14:30:00,30.65,30.78,30.62,30.77,111600.0,30.65,30.78,30.62,30.77,111600.0
2013-10-01 15:00:00,30.76,30.82,30.69,30.69,156200.0,30.76,30.82,30.69,30.69,156200.0
2013-10-01 15:30:00,30.7,30.79,30.65,30.72,500300.0,30.7,30.79,30.65,30.72,500300.0
2013-10-02 09:30:00,30.43,30.74,30.05,30.65,159500.0,30.43,30.74,30.05,30.65,159500.0
2013-10-02 10:00:00,30.65,30.71,30.6,30.68,293700.0,30.65,30.71,30.6,30.68,293700.0
2013-10-02 10:30:00,30.67,30.71,30.62,30.65,71200.0,30.67,30.71,30.62,30.65,71200.0
2013-10-02 11:00:00,30.66,30.7,30.65,30.65,62000.0,30.66,30.7,30.65,30.65,62000.0
2013-10-02 11:30:00,30.65,30.67,30.55,30.6,79900.0,30.65,30.67,30.55,30.6,79900.0
2013-10-02 12:00:00,30.6,30.63,30.59,30.62,47000.0,30.6,30.63,30.59,30.62,47000.0
2013-10-02 12:30:00,30.62,30.72,30.6,30.65,58400.0,30.62,30.72,30.6,30.65,58400.0
2013-10-02 13:00:00,30.66,30.73,30.65,30.71,53800.0,30.66,30.73,30.65,30.71,53800.0
2013-10-02 13:30:00,30.71,30.81,30.68,30.81,60700.0,30.71,30.81,30.68,30.81,60700.0
2013-10-02 14:00:00,30.8,30.82,30.74,30.8,154900.0,30.8,30.82,30.74,30.8,154900.0
2013-10-02 14:30:00,30.79,30.8,30.75,30.75,57400.0,30.79,30.8,30.75,30.75,57400.0
2013-10-02 15:00:00,30.75,30.83,30.75,30.81,63400.0,30.75,30.83,30.75,30.81,63400.0
2013-10-02 15:30:00,30.8,30.89,30.8,30.89,179500.0,30.8,30.89,30.8,30.89,179500.0
2013-10-03 09:30:00,30.74,30.78,30.57,30.7,73200.0,30.74,30.78,30.57,30.7,73200.0
2013-10-03 10:00:00,30.7,30.7,30.55,30.59,167900.0,30.7,30.7,30.55,30.59,167900.0
2013-10-03 10:30:00,30.59,30.61,30.54,30.57,85600.0,30.59,30.61,30.54,30.57,85600.0
2013-10-03 11:00:00,30.57,30.64,30.56,30.58,116300.0,30.57,30.64,30.56,30.58,116300.0
2013-10-03 11:30:00,30.58,30.61,30.51,30.53,103800.0,30.58,30.61,30.51,30.53,103800.0
2013-10-03 12:00:00,30.53,30.55,30.5,30.52,83500.0,30.53,30.55,30.5,30.52,83500.0
2013-10-03 12:30:00,30.53,30.67,30.52,30.64,70800.0,30.53,30.67,30.52,30.64,70800.0
2013-10-03 13:00:00,30.64,30.88,30.62,30.88,53900.0,30.64,30.88,30.62,30.88,53900.0
2013-10-03 13:30:00,30.88,30.92,30.72,30.79,62300.0,30.88,30.92,30.72,30.79,62300.0
2013-10-03 14:00:00,30.81,30.81,30.69,30.8,70200.0,30.81,30.81,30.69,30.8,70200.0
2013-10-03 14:30:00,30.8,30.8,30.63,30.7,154800.0,30.8,30.8,30.63,30.7,154800.0
2013-10-03 15:00:00,30.68,30.78,30.61,30.67,100300.0,30.68,30.78,30.61,30.67,100300.0
2013-10-03 15:30:00,30.68,30.7,30.6,30.61,265700.0,30.68,30.7,30.6,30.61,265700.0
2013-10-04 09:30:00,30.63,30.89,30.38,30.89,47000.0,30.63,30.89,30.38,30.89,47000.0
2013-10-04 10:00:00,30.86,30.89,30.7,30.73,47700.0,30.86,30.89,30.7,30.73,47700.0
2013-10-04 10:30:00,30.74,30.81,30.71,30.71,37400.0,30.74,30.81,30.71,30.71,37400.0
2013-10-04 11:00:00,30.72,30.77,30.67,30.67,51800.0,30.72,30.77,30.67,30.67,51800.0
2013-10-04 11:30:00,30.67,30.83,30.63,30.81,129400.0,30.67,30.83,30.63,30.81,129400.0
2013-10-04 12:00:00,30.81,30.93,30.81,30.92,24300.0,30.81,30.93,30.81,30.92,24300.0
2013-10-04 12:30:00,30.92,30.93,30.87,30.9,24100.0,30.92,30.93,30.87,30.9,24100.0
2013-10-04 13:00:00,30.91,30.92,30.82,30.82,51400.0,30.91,30.92,30.82,30.82,51400.0
2013-10-04 13:30:00,30.83,30.86,30.79,30.8,55000.0,30.83,30.86,30.79,30.8,55000.0
2013-10-04 14:00:00,30.79,30.81,30.75,30.8,83400.0,30.79,30.81,30.75,30.8,83400.0
2013-10-04 14:30:00,30.8,30.82,30.77,30.82,80600.0,30.8,30.82,30.77,30.82,80600.0
2013-10-04 15:00:00,30.81,30.87,30.8,30.8,89900.0,30.81,30.87,30.8,30.8,89900.0
2013-10-04 15:30:00,30.8,30.81,30.66,30.67,346800.0,30.8,30.81,30.66,30.67,346800.0
2013-10-07 09:30:00,30.45,30.52,30.11,30.41,65400.0,30.45,30.52,30.11,30.41,65400.0
2013-10-07 10:00:00,30.43,30.66,30.4,30.54,164700.0,30.43,30.66,30.4,30.54,164700.0
2013-10-07 10:30:00,30.54,30.57,30.51,30.53,53500.0,30.54,30.57,30.51,30.53,53500.0
2013-10-07 11:00:00,30.54,30.55,30.48,30.49,62400.0,30.54,30.55,30.48,30.49,62400.0
2013-10-07 11:30:00,30.5,30.55,30.47,30.53,102100.0,30.5,30.55,30.47,30.53,102100.0
2013-10-07 12:00:00,30.53,30.57,30.53,30.53,61500.0,30.53,30.57,30.53,30.53,61500.0
2013-10-07 12:30:00,30.53,30.57,30.53,30.55,56300.0,30.53,30.57,30.53,30.55,56300.0
2013-10-07 13:00:00,30.55,30.6,30.55,30.58,44500.0,30.55,30.6,30.55,30.58,44500.0
2013-10-07 13:30:00,30.57,30.6,30.53,30.6,54400.0,30.57,30.6,30.53,30.6,54400.0
2013-10-07 14:00:00,30.61,30.64,30.56,30.6,79400.0,30.61,30.64,30.56,30.6,79400.0
2013-10-07 14:30:00,30.6,30.6,30.55,30.57,59800.0,30.6,30.6,30.55,30.57,59800.0
2013-10-07 15:00:00,30.57,30.57,30.5,30.5,98700.0,30.57,30.57,30.5,30.5,98700.0
2013-10-07 15:30:00,30.51,30.59,30.5,30.51,313200.0,30.51,30.59,30.5,30.51,313200.0
2013-10-08 09:30:00,30.46,30.55,30.26,30.49,166200.0,30.46,30.55,30.26,30.49,166200.0
2013-10-08 10:00:00,30.48,30.54,30.38,30.44,62500.0,30.48,30.54,30.38,30.44,62500.0
2013-10-08 10:30:00,30.44,30.44,30.05,30.06,146200.0,30.44,30.44,30.05,30.06,146200.0
2013-10-08 11:00:00,30.05,30.16,29.95,29.95,306000.0,30.05,30.16,29.95,29.95,306000.0
2013-10-08 11:30:00,29.95,30.02,29.75,29.77,158100.0,29.95,30.02,29.75,29.77,158100.0
2013-10-08 12:00:00,29.77,29.77,29.6,29.61,132900.0,29.77,29.77,29.6,29.61,132900.0
2013-10-08 12:30:00,29.61,29.71,29.57,29.68,171500.0,29.61,29.71,29.57,29.68,171500.0
2013-10-08 13:00:00,29.71,29.85,29.7,29.78,83800.0,29.71,29.85,29.7,29.78,83800.0
2013-10-08 13:30:00,29.79,29.83,29.68,29.7,66200.0,29.79,29.83,29.68,29.7,66200.0
2013-10-08 14:00:00,29.7,29.72,29.59,29.71,85600.0,29.7,29.72,29.59,29.71,85600.0
2013-10-08 14:30:00,29.71,29.72,29.57,29.62,96500.0,29.71,29.72,29.57,29.62,96500.0
2013-10-08 15:00:00,29.62,29.75,29.55,29.74,155500.0,29.62,29.75,29.55,29.74,155500.0
2013-10-08 15:30:00,29.74,29.79,29.65,29.67,273800.0,29.74,29.79,29.65,29.67,273800.0
2013-10-09 09:30:00,29.68,29.84,29.39,29.55,191900.0,29.68,29.84,29.39,29.55,191900.0
2013-10-09 10:00:00,29.54,29.55,29.36,29.5,187100.0,29.54,29.55,29.36,29.5,187100.0
2013-10-09 10:30:00,29.5,29.51,29.38,29.4,155300.0,29.5,29.51,29.38,29.4,155300.0
2013-10-09 11:00:00,29.37,29.4,29.26,29.38,39400.0,29.37,29.4,29.26,29.38,39400.0
2013-10-09 11:30:00,29.39,29.48,29.31,29.42,31400.0,29.39,29.48,29.31,29.42,31400.0
2013-10-09 12:00:00,29.42,29.49,29.39,29.43,32500.0,29.42,29.49,29.39,29.43,32500.0
2013-10-09 12:30:00,29.44,29.54,29.44,29.49,83000.0,29.44,29.54,29.44,29.49,83000.0
2013-10-09 13:00:00,29.52,29.68,29.51,29.63,88000.0,29.52,29.68,29.51,29.63,88000.0
2013-10-09 13:30:00,29.63,29.65,29.52,29.64,39500.0,29.63,29.65,29.52,29.64,39500.0
2013-10-09 14:00:00,29.62,29.7,29.53,29.6,165900.0,29.62,29.7,29.53,29.6,165900.0
2013-10-09 14:30:00,29.59,29.63,29.48,29.6,130700.0,29.59,29.63,29.48,29.6,130700.0
2013-10-09 15:00:00,29.61,29.64,29.5,29.62,130900.0,29.61,29.64,29.5,29.62,130900.0
2013-10-09 15:30:00,29.62,29.64,29.38,29.47,391900.0,29.62,29.64,29.38,29.47,391900.0
2013-10-10 09:30:00,29.93,30.12,29.7,30.05,173500.0,29.93,30.12,29.7,30.05,173500.0
2013-10-10 10:00:00,30.05,30.05,29.96,30.0,107200.0,30.05,30.05,29.96,30.0,107200.0
2013-10-10 10:30:00,29.99,30.12,29.97,30.0,151600.0,29.99,30.12,29.97,30.0,151600.0
2013-10-10 11:00:00,30.0,30.03,29.94,30.02,49900.0,30.0,30.03,29.94,30.02,49900.0
2013-10-10 11:30:00,30.03,30.09,29.95,30.05,147000.0,30.03,30.09,29.95,30.05,147000.0
2013-10-10 12:00:00,30.05,30.1,30.05,30.1,32200.0,30.05,30.1,30.05,30.1,32200.0
2013-10-10 12:30:00,30.09,30.11,30.07,30.09,63000.0,30.09,30.11,30.07,30.09,63000.0
2013-10-10 13:00:00,30.09,30.11,29.99,30.07,86300.0,30.09,30.11,29.99,30.07,86300.0
2013-10-10 13:30:00,30.07,30.09,30.01,30.08,74100.0,30.07,30.09,30.01,30.08,74100.0
2013-10-10 14:00:00,30.07,30.09,30.0,30.0,127700.0,30.07,30.09,30.0,30.0,127700.0
2013-10-10 14:30:00,30.01,30.07,30.0,30.05,59100.0,30.01,30.07,30.0,30.05,59100.0
2013-10-10 15:00:00,30.04,30.12,30.02,30.05,235000.0,30.04,30.12,30.02,30.05,235000.0
2013-10-10 15:30:00,30.06,30.07,29.87,29.94,490500.0,30.06,30.07,29.87,29.94,490500.0
2013-10-11 09:30:00,29.95,30.14,29.75,29.93,74100.0,29.95,30.14,29.75,29.93,74100.0
2013-10-11 10:00:00,29.95,29.97,29.83,29.86,113300.0,29.95,29.97,29.83,29.86,113300.0
2013-10-11 10:30:00,29.85,29.86,29.69,29.81,100400.0,29.85,29.86,29.69,29.81,100400.0
2013-10-11 11:00:00,29.82,29.82,29.75,29.79,71000.0,29.82,29.82,29.75,29.79,71000.0
2013-10-11 11:30:00,29.79,29.81,29.73,29.8,96600.0,29.79,29.81,29.73,29.8,96600.0
2013-10-11 12:00:00,29.81,30.0,29.8,30.0,172300.0,29.81,30.0,29.8,30.0,172300.0
2013-10-11 12:30:00,30.0,30.01,29.97,29.99,183700.0,30.0,30.01,29.97,29.99,183700.0
2013-10-11 13:00:00,29.99,29.99,29.93,29.95,126300.0,29.99,29.99,29.93,29.95,126300.0
2013-10-11 13:30:00,29.95,29.99,29.86,29.98,122900.0,29.95,29.99,29.86,29.98,122900.0
2013-10-11 14:00:00,29.97,29.97,29.93,29.97,92300.0,29.97,29.97,29.93,29.97,92300.0
2013-10-11 14:30:00,29.97,30.0,29.96,30.0,90600.0,29.97,30.0,29.96,30.0,90600.0
2013-10-11 15:00:00,30.0,30.0,29.96,30.0,147800.0,30.0,30.0,29.96,30.0,147800.0
2013-10-11 15:30:00,30.0,30.01,29.9,29.99,376400.0,30.0,30.01,29.9,29.99,376400.0
2013-10-14 09:30:00,29.79,29.95,29.72,29.85,69700.0,29.79,29.95,29.72,29.85,69700.0
2013-10-14 10:00:00,29.86,29.86,29.75,29.81,235200.0,29.86,29.86,29.75,29.81,235200.0
2013-10-14 10:30:00,29.82,29.82,29.65,29.7,83500.0,29.82,29.82,29.65,29.7,83500.0
2013-10-14 11:00:00,29.69,29.76,29.68,29.7,171500.0,29.69,29.76,29.68,29.7,171500.0
2013-10-14 11:30:00,29.71,29.83,29.68,29.82,143600.0,29.71,29.83,29.68,29.82,143600.0
2013-10-14 12:00:00,29.82,29.83,29.73,29.8,88300.0,29.82,29.83,29.73,29.8,88300.0
2013-10-14 12:30:00,29.81,29.89,29.76,29.84,73900.0,29.81,29.89,29.76,29.84,73900.0
2013-10-14 13:00:00,29.84,29.95,29.83,29.9,65900.0,29.84,29.95,29.83,29.9,65900.0
2013-10-14 13:30:00,29.9,29.9,29.84,29.89,77300.0,29.9,29.9,29.84,29.89,77300.0
2013-10-14 14:00:00,29.89,30.01,29.85,30.0,224000.0,29.89,30.01,29.85,30.0,224000.0
2013-10-14 14:30:00,30.0,30.06,29.97,30.02,148600.0,30.0,30.06,29.97,30.02,148600.0
2013-10-14 15:00:00,30.02,30.05,29.94,30.02,272100.0,30.02,30.05,29.94,30.02,272100.0
2013-10-14 15:30:00,30.0,30.0,29.86,29.87,492000.0,30.0,30.0,29.86,29.87,492000.0
2013-10-15 09:30:00,29.74,30.0,29.74,29.91,225400.0,29.74,30.0,29.74,29.91,225400.0
2013-10-15 10:00:00,29.91,29.93,29.8,29.87,227000.0,29.91,29.93,29.8,29.87,227000.0
2013-10-15 10:30:00,29.87,29.96,29.83,29.86,197800.0,29.87,29.96,29.83,29.86,197800.0
2013-10-15 11:00:00,29.85,29.86,29.72,29.8,103600.0,29.85,29.86,29.72,29.8,103600.0
2013-10-15 11:30:00,29.8,29.85,29.72,29.78,110600.0,29.8,29.85,29.72,29.78,110600.0
2013-10-15 12:00:00,29.77,29.77,29.63,29.7,59900.0,29.77,29.77,29.63,29.7,59900.0
2013-10-15 12:30:00,29.7,29.75,29.69,29.72,47800.0,29.7,29.75,29.69,29.72,47800.0
2013-10-15 13:00:00,29.73,29.76,29.68,29.68,53700.0,29.73,29.76,29.68,29.68,53700.0
2013-10-15 13:30:00,29.67,29.74,29.66,29.72,55200.0,29.67,29.74,29.66,29.72,55200.0
2013-10-15 14:00:00,29.73,29.74,29.62,29.63,156800.0,29.73,29.74,29.62,29.63,156800.0
2013-10-15 14:30:00,29.63,29.63,29.45,29.55,172300.0,29.63,29.63,29.45,29.55,172300.0
2013-10-15 15:00:00,29.56,29.75,29.55,29.65,187600.0,29.56,29.75,29.55,29.65,187600.0
2013-10-15 15:30:00,29.65,29.65,29.54,29.6,405700.0,29.65,29.65,29.54,29.6,405700.0
2013-10-16 09:30:00,29.79,29.99,29.73,29.95,407300.0,29.79,29.99,29.73,29.95,407300.0
2013-10-16 10:00:00,29.95,30.09,29.94,30.0,196900.0,29.95,30.09,29.94,30.0,196900.0
2013-10-16 10:30:00,30.0,30.05,29.98,30.04,152700.0,30.0,30.05,29.98,30.04,152700.0
2013-10-16 11:00:00,30.03,30.1,30.01,30.05,103300.0,30.03,30.1,30.01,30.05,103300.0
2013-10-16 11:30:00,30.05,30.17,30.03,30.05,80500.0,30.05,30.17,30.03,30.05,80500.0
2013-10-16 12:00:00,30.06,30.12,29.99,30.09,84400.0,30.06,30.12,29.99,30.09,84400.0
2013-10-16 12:30:00,30.08,30.1,30.03,30.05,100100.0,30.08,30.1,30.03,30.05,100100.0
2013-10-16 13:00:00,30.05,30.05,29.98,30.01,58900.0,30.05,30.05,29.98,30.01,58900.0
2013-10-16 13:30:00,30.01,30.05,29.99,30.0,122100.0,30.01,30.05,29.99,30.0,122100.0
2013-10-16 14:00:00,30.0,30.04,29.98,30.01,105700.0,30.0,30.04,29.98,30.01,105700.0
2013-10-16 14:30:00,30.02,30.05,30.01,30.05,96800.0,30.02,30.05,30.01,30.05,96800.0
2013-10-16 15:00:00,30.05,30.07,30.04,30.05,186100.0,30.05,30.07,30.04,30.05,186100.0
2013-10-16 15:30:00,30.05,30.08,30.01,30.03,564300.0,30.05,30.08,30.01,30.03,564300.0
2013-10-17 09:30:00,29.96,30.12,29.94,29.97,106000.0,29.96,30.12,29.94,29.97,106000.0
2013-10-17 10:00:00,29.95,30.07,29.89,30.04,145900.0,29.95,30.07,29.89,30.04,145900.0
2013-10-17 10:30:00,30.05,30.05,29.93,29.96,109600.0,30.05,30.05,29.93,29.96,109600.0
2013-10-17 11:00:00,29.97,30.05,29.96,30.05,107800.0,29.97,30.05,29.96,30.05,107800.0
2013-10-17 11:30:00,30.05,30.05,30.01,30.05,88200.0,30.05,30.05,30.01,30.05,88200.0
2013-10-17 12:00:00,30.05,30.12,30.03,30.12,97300.0,30.05,30.12,30.03,30.12,97300.0
2013-10-17 12:30:00,30.12,30.12,30.08,30.09,42800.0,30.12,30.12,30.08,30.09,42800.0
2013-10-17 13:00:00,30.09,30.1,30.02,30.03,77200.0,30.09,30.1,30.02,30.03,77200.0
2013-10-17 13:30:00,30.03,30.04,29.9,29.96,110200.0,30.03,30.04,29.9,29.96,110200.0
2013-10-17 14:00:00,29.97,29.97,29.89,29.93,127700.0,29.97,29.97,29.89,29.93,127700.0
2013-10-17 14:30:00,29.94,29.94,29.92,29.93,41200.0,29.94,29.94,29.92,29.93,41200.0
2013-10-17 15:00:00,29.93,29.98,29.92,29.97,114800.0,29.93,29.98,29.92,29.97,114800.0
2013-10-17 15:30:00,29.97,30.0,29.96,30.0,273400.0,29.97,30.0,29.96,30.0,273400.0
2013-10-18 09:30:00,30.14,30.25,30.01,30.22,76900.0,30.14,30.25,30.01,30.22,76900.0
2013-10-18 10:00:00,30.22,30.24,29.99,29.99,101700.0,30.22,30.24,29.99,29.99,101700.0
2013-10-18 10:30:00,30.0,30.01,29.96,29.98,58400.0,30.0,30.01,29.96,29.98,58400.0
2013-10-18 11:00:00,29.98,30.05,29.95,30.02,64300.0,29.98,30.05,29.95,30.02,64300.0
2013-10-18 11:30:00,30.02,30.08,29.99,30.03,78600.0,30.02,30.08,29.99,30.03,78600.0
2013-10-18 12:00:00,30.04,30.1,30.04,30.09,40500.0,30.04,30.1,30.04,30.09,40500.0
2013-10-18 12:30:00,30.09,30.11,30.06,30.1,43300.0,30.09,30.11,30.06,30.1,43300.0
2013-10-18 13:00:00,30.09,30.13,30.08,30.1,110000.0,30.09,30.13,30.08,30.1,110000.0
2013-10-18 13:30:00,30.1,30.11,30.08,30.09,78800.0,30.1,30.11,30.08,30.09,78800.0
2013-10-18 14:00:00,30.1,30.1,30.06,30.08,58000.0,30.1,30.1,30.06,30.08,58000.0
2013-10-18 14:30:00,30.08,30.09,30.06,30.08,60300.0,30.08,30.09,30.06,30.08,60300.0
2013-10-18 15:00:00,30.08,30.08,30.01,30.02,108700.0,30.08,30.08,30.01,30.02,108700.0
2013-10-18 15:30:00,30.02,30.13,30.0,30.11,225600.0,30.02,30.13,30.0,30.11,225600.0
2013-10-21 09:30:00,30.18,30.34,30.08,30.33,99900.0,30.18,30.34,30.08,30.33,99900.0
2013-10-21 10:00:00,30.33,30.41,30.3,30.37,186800.0,30.33,30.41,30.3,30.37,186800.0
2013-10-21 10:30:00,30.35,30.41,30.34,30.37,44600.0,30.35,30.41,30.34,30.37,44600.0
2013-10-21 11:00:00,30.37,30.38,30.32,30.34,145200.0,30.37,30.38,30.32,30.34,145200.0
2013-10-21 11:30:00,30.33,30.35,30.29,30.32,37100.0,30.33,30.35,30.29,30.32,37100.0
2013-10-21 12:00:00,30.33,30.4,30.33,30.4,45200.0,30.33,30.4,30.33,30.4,45200.0
2013-10-21 12:30:00,30.39,30.47,30.38,30.46,46400.0,30.39,30.47,30.38,30.46,46400.0
2013-10-21 13:00:00,30.47,30.51,30.45,30.45,85900.0,30.47,30.51,30.45,30.45,85900.0
2013-10-21 13:30:00,30.44,30.44,30.36,30.36,104100.0,30.44,30.44,30.36,30.36,104100.0
2013-10-21 14:00:00,30.36,30.37,30.21,30.22,132100.0,30.36,30.37,30.21,30.22,132100.0
2013-10-21 14:30:00,30.22,30.22,30.12,30.12,91300.0,30.22,30.22,30.12,30.12,91300.0
2013-10-21 15:00:00,30.13,30.13,30.03,30.05,216600.0,30.13,30.13,30.03,30.05,216600.0
2013-10-21 15:30:00,30.05,30.07,29.98,30.01,364000.0,30.05,30.07,29.98,30.01,364000.0
2013-10-22 09:30:00,30.1,30.19,30.05,30.11,191700.0,30.1,30.19,30.05,30.11,191700.0
2013-10-22 10:00:00,30.1,30.22,30.08,30.17,151900.0,30.1,30.22,30.08,30.17,151900.0
2013-10-22 10:30:00,30.18,30.21,29.89,30.0,74000.0,30.18,30.21,29.89,30.0,74000.0
2013-10-22 11:00:00,30.02,30.1,29.99,30.08,55500.0,30.02,30.1,29.99,30.08,55500.0
2013-10-22 11:30:00,30.08,30.1,30.03,30.08,77400.0,30.08,30.1,30.03,30.08,77400.0
2013-10-22 12:00:00,30.08,30.08,29.96,29.96,47700.0,30.08,30.08,29.96,29.96,47700.0
2013-10-22 12:30:00,29.95,29.95,29.75,29.77,139800.0,29.95,29.95,29.75,29.77,139800.0
2013-10-22 13:00:00,29.77,29.77,29.72,29.73,67700.0,29.77,29.77,29.72,29.73,67700.0
2013-10-22 13:30:00,29.73,29.81,29.65,29.74,222600.0,29.73,29.81,29.65,29.74,222600.0
2013-10-22 14:00:00,29.75,29.78,29.67,29.68,93900.0,29.75,29.78,29.67,29.68,93900.0
2013-10-22 14:30:00,29.69,29.72,29.69,29.69,76700.0,29.69,29.72,29.69,29.69,76700.0
2013-10-22 15:00:00,29.69,29.73,29.68,29.7,80500.0,29.69,29.73,29.68,29.7,80500.0
2013-10-22 15:30:00,29.7,29.71,29.65,29.7,214100.0,29.7,29.71,29.65,29.7,214100.0
2013-10-23 09:30:00,29.6,29.79,29.1,29.1,130500.0,29.6,29.79,29.1,29.1,130500.0
2013-10-23 10:00:00,29.1,29.33,29.09,29.2,78500.0,29.1,29.33,29.09,29.2,78500.0
2013-10-23 10:30:00,29.2,29.32,29.15,29.31,144400.0,29.2,29.32,29.15,29.31,144400.0
2013-10-23 11:00:00,29.33,29.43,29.28,29.34,107000.0,29.33,29.43,29.28,29.34,107000.0
2013-10-23 11:30:00,29.35,29.42,29.35,29.36,34900.0,29.35,29.42,29.35,29.36,34900.0
2013-10-23 12:00:00,29.35,29.38,29.33,29.35,132800.0,29.35,29.38,29.33,29.35,132800.0
2013-10-23 12:30:00,29.34,29.36,29.32,29.35,84700.0,29.34,29.36,29.32,29.35,84700.0
2013-10-23 13:00:00,29.35,29.36,29.31,29.35,77200.0,29.35,29.36,29.31,29.35,77200.0
2013-10-23 13:30:00,29.34,29.35,29.25,29.26,84800.0,29.34,29.35,29.25,29.26,84800.0
2013-10-23 14:00:00,29.27,29.31,29.26,29.31,65400.0,29.27,29.31,29.26,29.31,65400.0
2013-10-23 14:30:00,29.32,29.34,29.25,29.29,97600.0,29.32,29.34,29.25,29.29,97600.0
2013-10-23 15:00:00,29.3,29.3,29.25,29.25,97100.0,29.3,29.3,29.25,29.25,97100.0
2013-10-23 15:30:00,29.25,29.27,29.19,29.22,224300.0,29.25,29.27,29.19,29.22,224300.0
2013-10-24 09:30:00,29.34,29.39,29.06,29.1,105400.0,29.34,29.39,29.06,29.1,105400.0
2013-10-24 10:00:00,29.09,29.1,28.96,29.0,126500.0,29.09,29.1,28.96,29.0,126500.0
2013-10-24 10:30:00,29.01,29.01,28.8,28.91,91300.0,29.01,29.01,28.8,28.91,91300.0
2013-10-24 11:00:00,28.92,28.92,28.76,28.91,129100.0,28.92,28.92,28.76,28.91,129100.0
2013-10-24 11:30:00,28.91,28.98,28.86,28.93,60800.0,28.91,28.98,28.86,28.93,60800.0
2013-10-24 12:00:00,28.93,28.95,28.91,28.92,67000.0,28.93,28.95,28.91,28.92,67000.0
2013-10-24 12:30:00,28.93,29.05,28.92,29.0,65900.0,28.93,29.05,28.92,29.0,65900.0
2013-10-24 13:00:00,29.0,29.01,28.89,28.98,62300.0,29.0,29.01,28.89,28.98,62300.0
2013-10-24 13:30:00,28.98,28.98,28.87,28.91,60200.0,28.98,28.98,28.87,28.91,60200.0
2013-10-24 14:00:00,28.92,29.06,28.92,29.03,72100.0,28.92,29.06,28.92,29.03,72100.0
2013-10-24 14:30:00,29.03,29.06,28.97,29.0,54300.0,29.03,29.06,28.97,29.0,54300.0
2013-10-24 15:00:00,29.01,29.03,28.98,28.99,74900.0,29.01,29.03,28.98,28.99,74900.0
2013-10-24 15:30:00,28.99,29.03,28.93,28.94,358400.0,28.99,29.03,28.93,28.94,358400.0
2013-10-25 09:30:00,29.07,29.26,29.01,29.24,79700.0,29.07,29.26,29.01,29.24,79700.0
2013-10-25 10:00:00,29.24,29.28,29.11,29.12,41100.0,29.24,29.28,29.11,29.12,41100.0
2013-10-25 10:30:00,29.11,29.28,29.08,29.27,90200.0,29.11,29.28,29.08,29.27,90200.0
2013-10-25 11:00:00,29.28,29.29,29.13,29.18,52800.0,29.28,29.29,29.13,29.18,52800.0
2013-10-25 11:30:00,29.19,29.21,29.12,29.14,31300.0,29.19,29.21,29.12,29.14,31300.0
2013-10-25 12:00:00,29.14,29.19,29.08,29.18,51700.0,29.14,29.19,29.08,29.18,51700.0
2013-10-25 12:30:00,29.18,29.22,29.16,29.2,45800.0,29.18,29.22,29.16,29.2,45800.0
2013-10-25 13:00:00,29.2,29.26,29.2,29.2,92400.0,29.2,29.26,29.2,29.2,92400.0
2013-10-25 13:30:00,29.2,29.21,29.15,29.16,43900.0,29.2,29.21,29.15,29.16,43900.0
2013-10-25 14:00:00,29.16,29.31,29.14,29.3,86000.0,29.16,29.31,29.14,29.3,86000.0
2013-10-25 14:30:00,29.29,29.34,29.23,29.33,97800.0,29.29,29.34,29.23,29.33,97800.0
2013-10-25 15:00:00,29.33,29.36,29.3,29.33,114800.0,29.33,29.36,29.3,29.33,114800.0
2013-10-25 15:30:00,29.34,29.38,29.28,29.34,444800.0,29.34,29.38,29.28,29.34,444800.0
2013-10-28 09:30:00,28.8,29.14,28.47,28.71,527200.0,28.8,29.14,28.47,28.71,527200.0
2013-10-28 10:00:00,28.71,28.79,28.6,28.74,506000.0,28.71,28.79,28.6,28.74,506000.0
2013-10-28 10:30:00,28.74,28.78,28.64,28.67,134400.0,28.74,28.78,28.64,28.67,134400.0
2013-10-28 11:00:00,28.67,28.74,28.67,28.72,106800.0,28.67,28.74,28.67,28.72,106800.0
2013-10-28 11:30:00,28.73,28.79,28.65,28.67,103500.0,28.73,28.79,28.65,28.67,103500.0
2013-10-28 12:00:00,28.68,28.72,28.66,28.67,109800.0,28.68,28.72,28.66,28.67,109800.0
2013-10-28 12:30:00,28.68,28.7,28.63,28.67,68900.0,28.68,28.7,28.63,28.67,68900.0
2013-10-28 13:00:00,28.67,28.68,28.55,28.55,88700.0,28.67,28.68,28.55,28.55,88700.0
2013-10-28 13:30:00,28.56,28.58,28.51,28.54,62800.0,28.56,28.58,28.51,28.54,62800.0
2013-10-28 14:00:00,28.54,28.55,28.5,28.53,79300.0,28.54,28.55,28.5,28.53,79300.0
2013-10-28 14:30:00,28.54,28.59,28.49,28.5,65500.0,28.54,28.59,28.49,28.5,65500.0
2013-10-28 15:00:00,28.49,28.51,28.32,28.34,241800.0,28.49,28.51,28.32,28.34,241800.0
2013-10-28 15:30:00,28.34,28.35,28.18,28.26,525100.0,28.34,28.35,28.18,28.26,525100.0
2013-10-29 09:30:00,28.26,28.46,28.22,28.31,136600.0,28.26,28.46,28.22,28.31,136600.0
2013-10-29 10:00:00,28.31,28.35,28.03,28.08,293700.0,28.31,28.35,28.03,28.08,293700.0
2013-10-29 10:30:00,28.08,28.17,27.97,28.0,205600.0,28.08,28.17,27.97,28.0,205600.0
2013-10-29 11:00:00,27.99,28.11,27.99,28.05,180100.0,27.99,28.11,27.99,28.05,180100.0
2013-10-29 11:30:00,28.06,28.19,28.0,28.1,146900.0,28.06,28.19,28.0,28.1,146900.0
2013-10-29 12:00:00,28.1,28.15,28.09,28.11,122700.0,28.1,28.15,28.09,28.11,122700.0
2013-10-29 12:30:00,28.1,28.13,28.08,28.1,76900.0,28.1,28.13,28.08,28.1,76900.0
2013-10-29 13:00:00,28.1,28.11,27.99,27.99,110900.0,28.1,28.11,27.99,27.99,110900.0
2013-10-29 13:30:00,28.0,28.1,28.0,28.1,110500.0,28.0,28.1,28.0,28.1,110500.0
2013-10-29 14:00:00,28.09,28.12,27.99,27.99,184400.0,28.09,28.12,27.99,27.99,184400.0
2013-10-29 14:30:00,28.0,28.1,27.98,28.04,255400.0,28.0,28.1,27.98,28.04,255400.0
2013-10-29 15:00:00,28.04,28.09,27.99,28.09,243300.0,28.04,28.09,27.99,28.09,243300.0
2013-10-29 15:30:00,28.09,28.21,28.03,28.2,538500.0,28.09,28.21,28.03,28.2,538500.0
2013-10-30 09:30:00,28.29,28.43,28.21,28.41,249500.0,28.29,28.43,28.21,28.41,249500.0
2013-10-30 10:00:00,28.39,28.45,28.34,28.39,134100.0,28.39,28.45,28.34,28.39,134100.0
2013-10-30 10:30:00,28.4,28.43,28.36,28.4,106100.0,28.4,28.43,28.36,28.4,106100.0
2013-10-30 11:00:00,28.4,28.54,28.4,28.5,121000.0,28.4,28.54,28.4,28.5,121000.0
2013-10-30 11:30:00,28.49,28.5,28.41,28.45,91500.0,28.49,28.5,28.41,28.45,91500.0
2013-10-30 12:00:00,28.46,28.46,28.38,28.4,55700.0,28.46,28.46,28.38,28.4,55700.0
2013-10-30 12:30:00,28.41,28.43,28.38,28.4,55600.0,28.41,28.43,28.38,28.4,55600.0
2013-10-30 13:00:00,28.4,28.44,28.37,28.38,52900.0,28.4,28.44,28.37,28.38,52900.0
2013-10-30 13:30:00,28.37,28.46,28.36,28.46,69000.0,28.37,28.46,28.36,28.46,69000.0
2013-10-30 14:00:00,28.47,28.51,28.23,28.32,107000.0,28.47,28.51,28.23,28.32,107000.0
2013-10-30 14:30:00,28.32,28.36,28.21,28.34,80900.0,28.32,28.36,28.21,28.34,80900.0
2013-10-30 15:00:00,28.33,28.4,28.33,28.4,136500.0,28.33,28.4,28.33,28.4,136500.0
2013-10-30 15:30:00,28.4,28.45,28.35,28.39,326700.0,28.4,28.45,28.35,28.39,326700.0
2013-10-31 09:30:00,28.49,28.68,28.38,28.38,105600.0,28.49,28.68,28.38,28.38,105600.0
2013-10-31 10:00:00,28.35,28.4,28.2,28.22,133200.0,28.35,28.4,28.2,28.22,133200.0
2013-10-31 10:30:00,28.22,28.46,28.21,28.38,126000.0,28.22,28.46,28.21,28.38,126000.0
2013-10-31 11:00:00,28.37,28.44,28.35,28.44,101000.0,28.37,28.44,28.35,28.44,101000.0
2013-10-31 11:30:00,28.44,28.63,28.44,28.47,79300.0,28.44,28.63,28.44,28.47,79300.0
2013-10-31 12:00:00,28.46,28.55,28.46,28.48,108800.0,28.46,28.55,28.46,28.48,108800.0
2013-10-31 12:30:00,28.49,28.61,28.49,28.52,130200.0,28.49,28.61,28.49,28.52,130200.0
2013-10-31 13:00:00,28.53,28.55,28.5,28.52,64200.0,28.53,28.55,28.5,28.52,64200.0
2013-10-31 13:30:00,28.52,28.58,28.51,28.55,109300.0,28.52,28.58,28.51,28.55,109300.0
2013-10-31 14:00:00,28.55,28.64,28.52,28.57,121500.0,28.55,28.64,28.52,28.57,121500.0
2013-10-31 14:30:00,28.57,28.6,28.5,28.56,169300.0,28.57,28.6,28.5,28.56,169300.0
2013-10-31 15:00:00,28.55,28.61,28.48,28.58,237800.0,28.55,28.61,28.48,28.58,237800.0
2013-10-31 15:30:00,28.57,28.74,28.46,28.56,883500.0,28.57,28.74,28.46,28.56,883500.0
2013-11-01 09:30:00,30.95,33.73,30.82,33.23,1680800.0,30.95,33.73,30.82,33.23,1680800.0
2013-11-01 10:00:00,33.24,33.84,32.88,32.9,918200.0,33.24,33.84,32.88,32.9,918200.0
2013-11-01 10:30:00,32.9,33.48,32.84,33.26,423400.0,32.9,33.48,32.84,33.26,423400.0
2013-11-01 11:00:00,33.26,33.37,32.9,32.93,322600.0,33.26,33.37,32.9,32.93,322600.0
2013-11-01 11:30:00,32.93,33.02,32.48,32.62,398400.0,32.93,33.02,32.48,32.62,398400.0
2013-11-01 12:00:00,32.64,32.84,32.5,32.7,295000.0,32.64,32.84,32.5,32.7,295000.0
2013-11-01 12:30:00,32.7,32.99,32.69,32.93,251600.0,32.7,32.99,32.69,32.93,251600.0
2013-11-01 13:00:00,32.92,33.01,32.69,32.81,225300.0,32.92,33.01,32.69,32.81,225300.0
2013-11-01 13:30:00,32.8,32.95,32.76,32.78,233000.0,32.8,32.95,32.76,32.78,233000.0
2013-11-01 14:00:00,32.79,32.98,32.79,32.98,241300.0,32.79,32.98,32.79,32.98,241300.0
2013-11-01 14:30:00,32.97,33.17,32.83,33.01,436600.0,32.97,33.17,32.83,33.01,436600.0
2013-11-01 15:00:00,33.0,33.1,32.9,32.96,361600.0,33.0,33.1,32.9,32.96,361600.0
2013-11-01 15:30:00,32.95,33.4,32.95,33.38,1299400.0,32.95,33.4,32.95,33.38,1299400.0
2013-11-04 09:30:00,32.33,32.98,32.09,32.8,394300.0,32.33,32.98,32.09,32.8,394300.0
2013-11-04 10:00:00,32.85,32.96,32.7,32.94,168900.0,32.85,32.96,32.7,32.94,168900.0
2013-11-04 10:30:00,32.96,33.2,32.91,33.12,251900.0,32.96,33.2,32.91,33.12,251900.0
2013-11-04 11:00:00,33.1,33.29,33.09,33.1,171600.0,33.1,33.29,33.09,33.1,171600.0
2013-11-04 11:30:00,33.1,33.11,32.7,32.91,141800.0,33.1,33.11,32.7,32.91,141800.0
2013-11-04 12:00:00,32.9,32.9,32.76,32.86,81500.0,32.9,32.9,32.76,32.86,81500.0
2013-11-04 12:30:00,32.85,32.88,32.6,32.6,130400.0,32.85,32.88,32.6,32.6,130400.0
2013-11-04 13:00:00,32.61,32.74,32.59,32.72,67900.0,32.61,32.74,32.59,32.72,67900.0
2013-11-04 13:30:00,32.72,32.75,32.57,32.69,88400.0,32.72,32.75,32.57,32.69,88400.0
2013-11-04 14:00:00,32.69,32.94,32.67,32.71,135200.0,32.69,32.94,32.67,32.71,135200.0
2013-11-04 14:30:00,32.7,32.76,32.63,32.66,112500.0,32.7,32.76,32.63,32.66,112500.0
2013-11-04 15:00:00,32.66,32.67,32.59,32.6,118800.0,32.66,32.67,32.59,32.6,118800.0
2013-11-04 15:30:00,32.6,32.73,32.56,32.69,437900.0,32.6,32.73,32.56,32.69,437900.0
2013-11-05 09:30:00,32.62,32.72,32.37,32.37,113500.0,32.62,32.72,32.37,32.37,113500.0
2013-11-05 10:00:00,32.37,32.45,32.24,32.34,154200.0,32.37,32.45,32.24,32.34,154200.0
2013-11-05 10:30:00,32.35,32.57,32.31,32.36,141400.0,32.35,32.57,32.31,32.36,141400.0
2013-11-05 11:00:00,32.37,32.44,32.18,32.19,99700.0,32.37,32.44,32.18,32.19,99700.0
2013-11-05 11:30:00,32.19,32.25,32.16,32.23,73000.0,32.19,32.25,32.16,32.23,73000.0
2013-11-05 12:00:00,32.22,32.36,32.15,32.31,78000.0,32.22,32.36,32.15,32.31,78000.0
2013-11-05 12:30:00,32.32,32.36,32.27,32.32,48400.0,32.32,32.36,32.27,32.32,48400.0
2013-11-05 13:00:00,32.32,32.41,32.29,32.3,81400.0,32.32,32.41,32.29,32.3,81400.0
2013-11-05 13:30:00,32.3,32.32,32.07,32.07,86500.0,32.3,32.32,32.07,32.07,86500.0
2013-11-05 14:00:00,32.07,32.2,32.06,32.18,111000.0,32.07,32.2,32.06,32.18,111000.0
2013-11-05 14:30:00,32.18,32.18,32.05,32.06,122800.0,32.18,32.18,32.05,32.06,122800.0
2013-11-05 15:00:00,32.06,32.08,31.97,32.02,160500.0,32.06,32.08,31.97,32.02,160500.0
2013-11-05 15:30:00,32.02,32.03,31.92,31.92,374200.0,32.02,32.03,31.92,31.92,374200.0
2013-11-06 09:30:00,32.14,32.34,32.1,32.31,123000.0,32.14,32.34,32.1,32.31,123000.0
2013-11-06 10:00:00,32.31,32.35,32.06,32.08,136200.0,32.31,32.35,32.06,32.08,136200.0
2013-11-06 10:30:00,32.07,32.07,31.69,31.7,86900.0,32.07,32.07,31.69,31.7,86900.0
2013-11-06 11:00:00,31.7,31.81,31.63,31.72,103900.0,31.7,31.81,31.63,31.72,103900.0
2013-11-06 11:30:00,31.71,31.81,31.67,31.71,91300.0,31.71,31.81,31.67,31.71,91300.0
2013-11-06 12:00:00,31.71,32.02,31.71,31.97,88700.0,31.71,32.02,31.71,31.97,88700.0
2013-11-06 12:30:00,31.96,32.09,31.95,32.03,48200.0,31.96,32.09,31.95,32.03,48200.0
2013-11-06 13:00:00,32.03,32.1,31.96,32.04,83700.0,32.03,32.1,31.96,32.04,83700.0
2013-11-06 13:30:00,32.04,32.04,31.88,31.88,62200.0,32.04,32.04,31.88,31.88,62200.0
2013-11-06 14:00:00,31.88,31.95,31.8,31.87,95900.0,31.88,31.95,31.8,31.87,95900.0
2013-11-06 14:30:00,31.87,31.94,31.81,31.81,118600.0,31.87,31.94,31.81,31.81,118600.0
2013-11-06 15:00:00,31.81,31.92,31.8,31.91,148900.0,31.81,31.92,31.8,31.91,148900.0
2013-11-06 15:30:00,31.92,32.0,31.88,31.98,300000.0,31.92,32.0,31.88,31.98,300000.0
2013-11-07 09:30:00,32.02,32.23,31.44,31.46,97400.0,32.02,32.23,31.44,31.46,97400.0
2013-11-07 10:00:00,31.46,31.49,31.15,31.24,104100.0,31.46,31.49,31.15,31.24,104100.0
2013-11-07 10:30:00,31.25,31.26,30.97,31.18,135100.0,31.25,31.26,30.97,31.18,135100.0
2013-11-07 11:00:00,31.18,31.3,31.11,31.29,131100.0,31.18,31.3,31.11,31.29,131100.0
2013-11-07 11:30:00,31.28,31.41,31.27,31.36,79900.0,31.28,31.41,31.27,31.36,79900.0
2013-11-07 12:00:00,31.37,31.42,31.34,31.34,80400.0,31.37,31.42,31.34,31.34,80400.0
2013-11-07 12:30:00,31.35,31.37,31.12,31.13,75800.0,31.35,31.37,31.12,31.13,75800.0
2013-11-07 13:00:00,31.13,31.14,31.05,31.06,110500.0,31.13,31.14,31.05,31.06,110500.0
2013-11-07 13:30:00,31.03,31.15,31.02,31.08,50500.0,31.03,31.15,31.02,31.08,50500.0
2013-11-07 14:00:00,31.08,31.2,31.01,31.15,138800.0,31.08,31.2,31.01,31.15,138800.0
2013-11-07 14:30:00,31.15,31.39,31.12,31.36,184700.0,31.15,31.39,31.12,31.36,184700.0
2013-11-07 15:00:00,31.37,31.37,31.21,31.22,158600.0,31.37,31.37,31.21,31.22,158600.0
2013-11-07 15:30:00,31.21,31.36,31.19,31.28,466500.0,31.21,31.36,31.19,31.28,466500.0
2013-11-08 09:30:00,31.36,31.66,31.25,31.43,37000.0,31.36,31.66,31.25,31.43,37000.0
2013-11-08 10:00:00,31.44,31.71,31.44,31.65,51900.0,31.44,31.71,31.44,31.65,51900.0
2013-11-08 10:30:00,31.66,31.84,31.64,31.81,102900.0,31.66,31.84,31.64,31.81,102900.0
2013-11-08 11:00:00,31.83,31.98,31.81,31.92,118800.0,31.83,31.98,31.81,31.92,118800.0
2013-11-08 11:30:00,31.92,32.07,31.92,31.99,107000.0,31.92,32.07,31.92,31.99,107000.0
2013-11-08 12:00:00,31.99,32.09,31.95,31.95,58100.0,31.99,32.09,31.95,31.95,58100.0
2013-11-08 12:30:00,31.96,32.14,31.96,32.14,71000.0,31.96,32.14,31.96,32.14,71000.0
2013-11-08 13:00:00,32.14,32.16,31.99,32.09,72900.0,32.14,32.16,31.99,32.09,72900.0
2013-11-08 13:30:00,32.07,32.07,31.91,31.93,100700.0,32.07,32.07,31.91,31.93,100700.0
2013-11-08 14:00:00,31.94,31.94,31.8,31.87,61000.0,31.94,31.94,31.8,31.87,61000.0
2013-11-08 14:30:00,31.87,31.88,31.75,31.84,70800.0,31.87,31.88,31.75,31.84,70800.0
2013-11-08 15:00:00,31.84,31.84,31.64,31.68,91000.0,31.84,31.84,31.64,31.68,91000.0
2013-11-08 15:30:00,31.68,31.85,31.68,31.84,368000.0,31.68,31.85,31.68,31.84,368000.0
2013-11-11 09:30:00,31.72,32.07,31.54,31.72,47200.0,31.72,32.07,31.54,31.72,47200.0
2013-11-11 10:00:00,31.7,31.77,31.47,31.5,82700.0,31.7,31.77,31.47,31.5,82700.0
2013-11-11 10:30:00,31.5,31.51,31.31,31.42,113000.0,31.5,31.51,31.31,31.42,113000.0
2013-11-11 11:00:00,31.43,31.57,31.35,31.56,45900.0,31.43,31.57,31.35,31.56,45900.0
2013-11-11 11:30:00,31.55,31.7,31.47,31.63,44500.0,31.55,31.7,31.47,31.63,44500.0
2013-11-11 12:00:00,31.63,31.74,31.55,31.73,45900.0,31.63,31.74,31.55,31.73,45900.0
2013-11-11 12:30:00,31.72,31.8,31.66,31.79,25700.0,31.72,31.8,31.66,31.79,25700.0
2013-11-11 13:00:00,31.78,31.93,31.78,31.82,80500.0,31.78,31.93,31.78,31.82,80500.0
2013-11-11 13:30:00,31.81,31.86,31.78,31.81,23700.0,31.81,31.86,31.78,31.81,23700.0
2013-11-11 14:00:00,31.81,31.89,31.81,31.86,70400.0,31.81,31.89,31.81,31.86,70400.0
2013-11-11 14:30:00,31.87,31.93,31.82,31.92,37700.0,31.87,31.93,31.82,31.92,37700.0
2013-11-11 15:00:00,31.92,31.92,31.81,31.82,76900.0,31.92,31.92,31.81,31.82,76900.0
2013-11-11 15:30:00,31.82,31.89,31.81,31.89,111000.0,31.82,31.89,31.81,31.89,111000.0
2013-11-12 09:30:00,32.07,32.22,31.78,31.84,87900.0,32.07,32.22,31.78,31.84,87900.0
2013-11-12 10:00:00,31.82,31.86,31.62,31.86,32000.0,31.82,31.86,31.62,31.86,32000.0
2013-11-12 10:30:00,31.85,31.9,31.79,31.79,37200.0,31.85,31.9,31.79,31.79,37200.0
2013-11-12 11:00:00,31.8,31.84,31.74,31.82,43300.0,31.8,31.84,31.74,31.82,43300.0
2013-11-12 11:30:00,31.82,31.9,31.78,31.82,25600.0,31.82,31.9,31.78,31.82,25600.0
2013-11-12 12:00:00,31.82,31.82,31.76,31.81,32600.0,31.82,31.82,31.76,31.81,32600.0
2013-11-12 12:30:00,31.81,31.93,31.76,31.86,44900.0,31.81,31.93,31.76,31.86,44900.0
2013-11-12 13:00:00,31.86,31.91,31.82,31.84,36800.0,31.86,31.91,31.82,31.84,36800.0
2013-11-12 13:30:00,31.84,31.87,31.78,31.84,33200.0,31.84,31.87,31.78,31.84,33200.0
2013-11-12 14:00:00,31.84,31.91,31.82,31.85,73500.0,31.84,31.91,31.82,31.85,73500.0
2013-11-12 14:30:00,31.85,32.03,31.84,31.99,80200.0,31.85,32.03,31.84,31.99,80200.0
2013-11-12 15:00:00,31.99,32.05,31.97,32.02,45100.0,31.99,32.05,31.97,32.02,45100.0
2013-11-12 15:30:00,32.03,32.16,32.02,32.15,233200.0,32.03,32.16,32.02,32.15,233200.0
2013-11-13 09:30:00,32.05,32.48,31.92,32.44,151700.0,32.05,32.48,31.92,32.44,151700.0
2013-11-13 10:00:00,32.45,32.61,32.39,32.51,264900.0,32.45,32.61,32.39,32.51,264900.0
2013-11-13 10:30:00,32.5,32.62,32.45,32.45,94500.0,32.5,32.62,32.45,32.45,94500.0
2013-11-13 11:00:00,32.46,32.48,32.4,32.44,65900.0,32.46,32.48,32.4,32.44,65900.0
2013-11-13 11:30:00,32.44,32.49,32.41,32.44,46000.0,32.44,32.49,32.41,32.44,46000.0
2013-11-13 12:00:00,32.44,32.56,32.39,32.56,64900.0,32.44,32.56,32.39,32.56,64900.0
2013-11-13 12:30:00,32.53,32.82,32.52,32.67,94900.0,32.53,32.82,32.52,32.67,94900.0
2013-11-13 13:00:00,32.69,32.74,32.57,32.66,76000.0,32.69,32.74,32.57,32.66,76000.0
2013-11-13 13:30:00,32.66,32.77,32.58,32.76,82300.0,32.66,32.77,32.58,32.76,82300.0
2013-11-13 14:00:00,32.76,32.8,32.67,32.7,99800.0,32.76,32.8,32.67,32.7,99800.0
2013-11-13 14:30:00,32.7,32.85,32.7,32.74,95300.0,32.7,32.85,32.7,32.74,95300.0
2013-11-13 15:00:00,32.74,32.76,32.67,32.68,110100.0,32.74,32.76,32.67,32.68,110100.0
2013-11-13 15:30:00,32.67,32.78,32.67,32.77,262100.0,32.67,32.78,32.67,32.77,262100.0
2013-11-14 09:30:00,32.68,32.73,32.32,32.51,76800.0,32.68,32.73,32.32,32.51,76800.0
2013-11-14 10:00:00,32.5,32.51,32.15,32.17,148700.0,32.5,32.51,32.15,32.17,148700.0
2013-11-14 10:30:00,32.18,32.31,32.13,32.19,32400.0,32.18,32.31,32.13,32.19,32400.0
2013-11-14 11:00:00,32.19,32.36,32.16,32.33,74300.0,32.19,32.36,32.16,32.33,74300.0
2013-11-14 11:30:00,32.33,32.36,32.3,32.32,65300.0,32.33,32.36,32.3,32.32,65300.0
2013-11-14 12:00:00,32.32,32.34,32.24,32.26,79600.0,32.32,32.34,32.24,32.26,79600.0
2013-11-14 12:30:00,32.26,32.31,32.13,32.15,62000.0,32.26,32.31,32.13,32.15,62000.0
2013-11-14 13:00:00,32.15,32.25,32.14,32.2,33200.0,32.15,32.25,32.14,32.2,33200.0
2013-11-14 13:30:00,32.22,32.28,32.19,32.24,42200.0,32.22,32.28,32.19,32.24,42200.0
2013-11-14 14:00:00,32.24,32.24,32.2,32.22,29700.0,32.24,32.24,32.2,32.22,29700.0
2013-11-14 14:30:00,32.22,32.24,32.21,32.23,37700.0,32.22,32.24,32.21,32.23,37700.0
2013-11-14 15:00:00,32.23,32.31,32.21,32.25,63100.0,32.23,32.31,32.21,32.25,63100.0
2013-11-14 15:30:00,32.25,32.28,32.2,32.26,208500.0,32.25,32.28,32.2,32.26,208500.0
2013-11-15 09:30:00,32.25,32.38,32.04,32.22,63100.0,32.25,32.38,32.04,32.22,63100.0
2013-11-15 10:00:00,32.22,32.34,32.14,32.31,47400.0,32.22,32.34,32.14,32.31,47400.0
2013-11-15 10:30:00,32.33,32.39,32.25,32.3,30400.0,32.33,32.39,32.25,32.3,30400.0
2013-11-15 11:00:00,32.3,32.4,32.26,32.29,51300.0,32.3,32.4,32.26,32.29,51300.0
2013-11-15 11:30:00,32.29,32.32,32.22,32.24,49900.0,32.29,32.32,32.22,32.24,49900.0
2013-11-15 12:00:00,32.23,32.31,32.22,32.31,35300.0,32.23,32.31,32.22,32.31,35300.0
2013-11-15 12:30:00,32.3,32.35,32.26,32.3,71400.0,32.3,32.35,32.26,32.3,71400.0
2013-11-15 13:00:00,32.3,32.35,32.26,32.32,48800.0,32.3,32.35,32.26,32.32,48800.0
2013-11-15 13:30:00,32.31,32.35,32.27,32.28,72400.0,32.31,32.35,32.27,32.28,72400.0
2013-11-15 14:00:00,32.27,32.31,32.25,32.31,35600.0,32.27,32.31,32.25,32.31,35600.0
2013-11-15 14:30:00,32.3,32.35,32.29,32.31,65400.0,32.3,32.35,32.29,32.31,65400.0
2013-11-15 15:00:00,32.32,32.38,32.3,32.34,100400.0,32.32,32.38,32.3,32.34,100400.0
2013-11-15 15:30:00,32.34,32.45,32.3,32.42,410500.0,32.34,32.45,32.3,32.42,410500.0
2013-11-18 09:30:00,32.58,32.58,32.2,32.31,70100.0,32.58,32.58,32.2,32.31,70100.0
2013-11-18 10:00:00,32.29,32.48,32.25,32.47,33400.0,32.29,32.48,32.25,32.47,33400.0
2013-11-18 10:30:00,32.48,32.5,32.44,32.49,31600.0,32.48,32.5,32.44,32.49,31600.0
2013-11-18 11:00:00,32.49,32.59,32.49,32.54,37400.0,32.49,32.59,32.49,32.54,37400.0
2013-11-18 11:30:00,32.54,32.54,32.43,32.47,29600.0,32.54,32.54,32.43,32.47,29600.0
2013-11-18 12:00:00,32.44,32.51,32.4,32.51,113800.0,32.44,32.51,32.4,32.51,113800.0
2013-11-18 12:30:00,32.51,32.51,32.45,32.45,41300.0,32.51,32.51,32.45,32.45,41300.0
2013-11-18 13:00:00,32.46,32.48,32.45,32.46,36400.0,32.46,32.48,32.45,32.46,36400.0
2013-11-18 13:30:00,32.45,32.48,32.37,32.41,42800.0,32.45,32.48,32.37,32.41,42800.0
2013-11-18 14:00:00,32.43,32.47,32.35,32.45,65400.0,32.43,32.47,32.35,32.45,65400.0
2013-11-18 14:30:00,32.46,32.48,32.4,32.48,87100.0,32.46,32.48,32.4,32.48,87100.0
2013-11-18 15:00:00,32.46,32.48,32.18,32.22,77400.0,32.46,32.48,32.18,32.22,77400.0
2013-11-18 15:30:00,32.22,32.26,32.13,32.18,165000.0,32.22,32.26,32.13,32.18,165000.0
2013-11-19 09:30:00,32.13,32.3,31.51,32.24,102800.0,32.13,32.3,31.51,32.24,102800.0
2013-11-19 10:00:00,32.24,32.31,31.99,31.99,46500.0,32.24,32.31,31.99,31.99,46500.0
2013-11-19 10:30:00,31.99,32.01,31.89,31.93,39700.0,31.99,32.01,31.89,31.93,39700.0
2013-11-19 11:00:00,31.92,31.98,31.83,31.85,69900.0,31.92,31.98,31.83,31.85,69900.0
2013-11-19 11:30:00,31.85,31.86,31.7,31.78,44700.0,31.85,31.86,31.7,31.78,44700.0
2013-11-19 12:00:00,31.78,31.83,31.71,31.82,44000.0,31.78,31.83,31.71,31.82,44000.0
2013-11-19 12:30:00,31.82,31.83,31.55,31.65,104300.0,31.82,31.83,31.55,31.65,104300.0
2013-11-19 13:00:00,31.65,31.68,31.6,31.64,64700.0,31.65,31.68,31.6,31.64,64700.0
2013-11-19 13:30:00,31.63,31.67,31.57,31.62,80200.0,31.63,31.67,31.57,31.62,80200.0
2013-11-19 14:00:00,31.63,31.65,31.51,31.52,83600.0,31.63,31.65,31.51,31.52,83600.0
2013-11-19 14:30:00,31.52,31.55,31.42,31.44,111200.0,31.52,31.55,31.42,31.44,111200.0
2013-11-19 15:00:00,31.45,31.52,31.45,31.51,86400.0,31.45,31.52,31.45,31.51,86400.0
2013-11-19 15:30:00,31.51,31.51,31.42,31.5,169300.0,31.51,31.51,31.42,31.5,169300.0
2013-11-20 09:30:00,31.72,31.85,31.49,31.56,34600.0,31.72,31.85,31.49,31.56,34600.0
2013-11-20 10:00:00,31.57,31.77,31.55,31.75,58100.0,31.57,31.77,31.55,31.75,58100.0
2013-11-20 10:30:00,31.75,31.81,31.65,31.81,43700.0,31.75,31.81,31.65,31.81,43700.0
2013-11-20 11:00:00,31.81,31.81,31.68,31.71,39000.0,31.81,31.81,31.68,31.71,39000.0
2013-11-20 11:30:00,31.72,31.76,31.65,31.65,17900.0,31.72,31.76,31.65,31.65,17900.0
2013-11-20 12:00:00,31.65,31.71,31.65,31.66,18600.0,31.65,31.71,31.65,31.66,18600.0
2013-11-20 12:30:00,31.64,31.64,31.55,31.57,39300.0,31.64,31.64,31.55,31.57,39300.0
2013-11-20 13:00:00,31.6,31.63,31.58,31.58,23800.0,31.6,31.63,31.58,31.58,23800.0
2013-11-20 13:30:00,31.59,31.63,31.58,31.6,23600.0,31.59,31.63,31.58,31.6,23600.0
2013-11-20 14:00:00,31.6,31.64,31.44,31.56,28000.0,31.6,31.64,31.44,31.56,28000.0
2013-11-20 14:30:00,31.55,31.55,31.44,31.49,47300.0,31.55,31.55,31.44,31.49,47300.0
2013-11-20 15:00:00,31.49,31.49,31.36,31.4,29500.0,31.49,31.49,31.36,31.4,29500.0
2013-11-20 15:30:00,31.39,31.49,31.34,31.45,91000.0,31.39,31.49,31.34,31.45,91000.0
2013-11-21 09:30:00,31.66,32.03,31.62,32.0,54600.0,31.66,32.03,31.62,32.0,54600.0
2013-11-21 10:00:00,32.03,32.26,31.98,32.26,85700.0,32.03,32.26,31.98,32.26,85700.0
2013-11-21 10:30:00,32.26,32.5,32.26,32.5,100700.0,32.26,32.5,32.26,32.5,100700.0
2013-11-21 11:00:00,32.49,32.5,32.18,32.18,83300.0,32.49,32.5,32.18,32.18,83300.0
2013-11-21 11:30:00,32.19,32.23,32.1,32.17,41600.0,32.19,32.23,32.1,32.17,41600.0
2013-11-21 12:00:00,32.17,32.23,32.16,32.22,47900.0,32.17,32.23,32.16,32.22,47900.0
2013-11-21 12:30:00,32.21,32.23,32.19,32.22,37100.0,32.21,32.23,32.19,32.22,37100.0
2013-11-21 13:00:00,32.21,32.25,32.17,32.17,49900.0,32.21,32.25,32.17,32.17,49900.0
2013-11-21 13:30:00,32.16,32.22,32.09,32.22,63900.0,32.16,32.22,32.09,32.22,63900.0
2013-11-21 14:00:00,32.2,32.22,32.05,32.07,37700.0,32.2,32.22,32.05,32.07,37700.0
2013-11-21 14:30:00,32.07,32.21,32.06,32.2,71800.0,32.07,32.21,32.06,32.2,71800.0
2013-11-21 15:00:00,32.2,32.32,32.2,32.27,81200.0,32.2,32.32,32.2,32.27,81200.0
2013-11-21 15:30:00,32.27,32.28,32.11,32.27,206800.0,32.27,32.28,32.11,32.27,206800.0
2013-11-22 09:30:00,32.18,32.6,32.15,32.3,52800.0,32.18,32.6,32.15,32.3,52800.0
2013-11-22 10:00:00,32.3,32.3,32.16,32.18,53300.0,32.3,32.3,32.16,32.18,53300.0
2013-11-22 10:30:00,32.18,32.18,32.01,32.01,63000.0,32.18,32.18,32.01,32.01,63000.0
2013-11-22 11:00:00,32.0,32.03,31.92,31.95,44400.0,32.0,32.03,31.92,31.95,44400.0
2013-11-22 11:30:00,31.94,32.1,31.92,32.1,51600.0,31.94,32.1,31.92,32.1,51600.0
2013-11-22 12:00:00,32.1,32.11,32.01,32.04,34200.0,32.1,32.11,32.01,32.04,34200.0
2013-11-22 12:30:00,32.05,32.05,31.78,31.78,101400.0,32.05,32.05,31.78,31.78,101400.0
2013-11-22 13:00:00,31.79,31.91,31.75,31.91,86600.0,31.79,31.91,31.75,31.91,86600.0
2013-11-22 13:30:00,31.91,31.95,31.81,31.89,49500.0,31.91,31.95,31.81,31.89,49500.0
2013-11-22 14:00:00,31.89,31.92,31.76,31.78,64500.0,31.89,31.92,31.76,31.78,64500.0
2013-11-22 14:30:00,31.78,31.95,31.78,31.95,45800.0,31.78,31.95,31.78,31.95,45800.0
2013-11-22 15:00:00,31.94,32.04,31.92,31.93,91300.0,31.94,32.04,31.92,31.93,91300.0
2013-11-22 15:30:00,31.92,32.05,31.91,32.03,150300.0,31.92,32.05,31.91,32.03,150300.0
2013-11-25 09:30:00,32.17,32.17,31.98,31.98,32000.0,32.17,32.17,31.98,31.98,32000.0
2013-11-25 10:00:00,31.97,31.97,31.83,31.87,42800.0,31.97,31.97,31.83,31.87,42800.0
2013-11-25 10:30:00,31.9,31.94,31.85,31.9,18200.0,31.9,31.94,31.85,31.9,18200.0
2013-11-25 11:00:00,31.91,32.0,31.85,32.0,46500.0,31.91,32.0,31.85,32.0,46500.0
2013-11-25 11:30:00,32.0,32.11,31.99,32.1,28600.0,32.0,32.11,31.99,32.1,28600.0
2013-11-25 12:00:00,32.1,32.23,32.09,32.23,29000.0,32.1,32.23,32.09,32.23,29000.0
2013-11-25 12:30:00,32.23,32.25,32.11,32.13,39800.0,32.23,32.25,32.11,32.13,39800.0
2013-11-25 13:00:00,32.14,32.14,32.09,32.12,30600.0,32.14,32.14,32.09,32.12,30600.0
2013-11-25 13:30:00,32.13,32.2,32.12,32.16,28300.0,32.13,32.2,32.12,32.16,28300.0
2013-11-25 14:00:00,32.17,32.23,32.15,32.18,54600.0,32.17,32.23,32.15,32.18,54600.0
2013-11-25 14:30:00,32.18,32.2,32.11,32.17,37100.0,32.18,32.2,32.11,32.17,37100.0
2013-11-25 15:00:00,32.16,32.17,32.05,32.13,64800.0,32.16,32.17,32.05,32.13,64800.0
2013-11-25 15:30:00,32.13,32.22,32.1,32.19,146300.0,32.13,32.22,32.1,32.19,146300.0
2013-11-26 09:30:00,32.12,32.5,31.94,32.06,68000.0,32.12,32.5,31.94,32.06,68000.0
2013-11-26 10:00:00,32.09,32.21,32.03,32.12,27300.0,32.09,32.21,32.03,32.12,27300.0
2013-11-26 10:30:00,32.12,32.15,32.03,32.09,50200.0,32.12,32.15,32.03,32.09,50200.0
2013-11-26 11:00:00,32.12,32.21,32.04,32.19,22700.0,32.12,32.21,32.04,32.19,22700.0
2013-11-26 11:30:00,32.17,32.22,32.03,32.06,26400.0,32.17,32.22,32.03,32.06,26400.0
2013-11-26 12:00:00,32.06,32.17,32.05,32.16,22000.0,32.06,32.17,32.05,32.16,22000.0
2013-11-26 12:30:00,32.14,32.21,32.1,32.16,50200.0,32.14,32.21,32.1,32.16,50200.0
2013-11-26 13:00:00,32.16,32.19,32.11,32.19,53800.0,32.16,32.19,32.11,32.19,53800.0
2013-11-26 13:30:00,32.2,32.22,32.12,32.13,50300.0,32.2,32.22,32.12,32.13,50300.0
2013-11-26 14:00:00,32.13,32.22,32.13,32.19,38100.0,32.13,32.22,32.13,32.19,38100.0
2013-11-26 14:30:00,32.19,32.21,32.15,32.18,59900.0,32.19,32.21,32.15,32.18,59900.0
2013-11-26 15:00:00,32.19,32.2,32.14,32.14,37900.0,32.19,32.2,32.14,32.14,37900.0
2013-11-26 15:30:00,32.14,32.2,32.03,32.08,108500.0,32.14,32.2,32.03,32.08,108500.0
2013-11-27 09:30:00,32.03,32.25,32.01,32.11,33800.0,32.03,32.25,32.01,32.11,33800.0
2013-11-27 10:00:00,32.14,32.18,32.0,32.01,70400.0,32.14,32.18,32.0,32.01,70400.0
2013-11-27 10:30:00,32.0,32.08,31.93,32.04,87100.0,32.0,32.08,31.93,32.04,87100.0
2013-11-27 11:00:00,32.04,32.1,31.94,31.97,46300.0,32.04,32.1,31.94,31.97,46300.0
2013-11-27 11:30:00,31.97,32.0,31.91,31.98,38800.0,31.97,32.0,31.91,31.98,38800.0
2013-11-27 12:00:00,31.97,32.08,31.95,32.05,75800.0,31.97,32.08,31.95,32.05,75800.0
2013-11-27 12:30:00,32.04,32.13,32.03,32.08,63400.0,32.04,32.13,32.03,32.08,63400.0
2013-11-27 13:00:00,32.06,32.14,32.06,32.06,27300.0,32.06,32.14,32.06,32.06,27300.0
2013-11-27 13:30:00,32.08,32.17,32.01,32.13,56000.0,32.08,32.17,32.01,32.13,56000.0
2013-11-27 14:00:00,32.15,32.16,32.11,32.15,25100.0,32.15,32.16,32.11,32.15,25100.0
2013-11-27 14:30:00,32.16,32.28,32.16,32.27,35700.0,32.16,32.28,32.16,32.27,35700.0
2013-11-27 15:00:00,32.27,32.27,32.14,32.17,101800.0,32.27,32.27,32.14,32.17,101800.0
2013-11-27 15:30:00,32.16,32.23,32.16,32.19,106700.0,32.16,32.23,32.16,32.19,106700.0
2013-11-29 09:30:00,32.3,32.5,32.09,32.16,27200.0,32.3,32.5,32.09,32.16,27200.0
2013-11-29 10:00:00,32.16,32.21,32.12,32.16,14600.0,32.16,32.21,32.12,32.16,14600.0
2013-11-29 10:30:00,32.16,32.23,32.11,32.21,53800.0,32.16,32.23,32.11,32.21,53800.0
2013-11-29 11:00:00,32.22,32.22,32.09,32.12,28000.0,32.22,32.22,32.09,32.12,28000.0
2013-11-29 11:30:00,32.11,32.22,32.1,32.17,28900.0,32.11,32.22,32.1,32.17,28900.0
2013-11-29 12:00:00,32.17,32.21,32.13,32.15,29600.0,32.17,32.21,32.13,32.15,29600.0
2013-11-29 12:30:00,32.16,32.17,31.88,31.9,94700.0,32.16,32.17,31.88,31.9,94700.0
2013-12-02 09:30:00,32.01,32.08,31.5,31.98,68600.0,32.01,32.08,31.5,31.98,68600.0
2013-12-02 10:00:00,31.98,32.39,31.95,32.08,65800.0,31.98,32.39,31.95,32.08,65800.0
2013-12-02 10:30:00,32.08,32.28,31.95,32.28,60700.0,32.08,32.28,31.95,32.28,60700.0
2013-12-02 11:00:00,32.25,32.3,32.11,32.22,68000.0,32.25,32.3,32.11,32.22,68000.0
2013-12-02 11:30:00,32.22,32.33,32.13,32.28,24800.0,32.22,32.33,32.13,32.28,24800.0
2013-12-02 12:00:00,32.26,32.4,32.23,32.38,26100.0,32.26,32.4,32.23,32.38,26100.0
2013-12-02 12:30:00,32.36,32.36,32.27,32.32,27300.0,32.36,32.36,32.27,32.32,27300.0
2013-12-02 13:00:00,32.3,32.32,32.22,32.23,44200.0,32.3,32.32,32.22,32.23,44200.0
2013-12-02 13:30:00,32.2,32.26,32.14,32.24,41800.0,32.2,32.26,32.14,32.24,41800.0
2013-12-02 14:00:00,32.23,32.26,32.14,32.2,49100.0,32.23,32.26,32.14,32.2,49100.0
2013-12-02 14:30:00,32.2,32.2,32.04,32.09,28900.0,32.2,32.2,32.04,32.09,28900.0
2013-12-02 15:00:00,32.08,32.09,31.94,31.95,34300.0,32.08,32.09,31.94,31.95,34300.0
2013-12-02 15:30:00,31.95,31.99,31.83,31.87,162700.0,31.95,31.99,31.83,31.87,162700.0
2013-12-03 09:30:00,31.71,32.06,31.6,31.83,67600.0,31.71,32.06,31.6,31.83,67600.0
2013-12-03 10:00:00,31.83,32.06,31.82,32.0,72800.0,31.83,32.06,31.82,32.0,72800.0
2013-12-03 10:30:00,32.01,32.15,31.93,32.01,58700.0,32.01,32.15,31.93,32.01,58700.0
2013-12-03 11:00:00,32.0,32.08,31.95,32.03,62100.0,32.0,32.08,31.95,32.03,62100.0
2013-12-03 11:30:00,32.02,32.02,31.81,31.81,87800.0,32.02,32.02,31.81,31.81,87800.0
2013-12-03 12:00:00,31.81,31.96,31.79,31.82,56700.0,31.81,31.96,31.79,31.82,56700.0
2013-12-03 12:30:00,31.82,31.9,31.8,31.88,94900.0,31.82,31.9,31.8,31.88,94900.0
2013-12-03 13:00:00,31.87,31.88,31.68,31.68,46500.0,31.87,31.88,31.68,31.68,46500.0
2013-12-03 13:30:00,31.68,31.72,31.62,31.69,46800.0,31.68,31.72,31.62,31.69,46800.0
2013-12-03 14:00:00,31.68,31.7,31.48,31.48,37000.0,31.68,31.7,31.48,31.48,37000.0
2013-12-03 14:30:00,31.48,31.7,31.47,31.7,75200.0,31.48,31.7,31.47,31.7,75200.0
2013-12-03 15:00:00,31.7,31.7,31.61,31.61,53700.0,31.7,31.7,31.61,31.61,53700.0
2013-12-03 15:30:00,31.61,31.69,31.59,31.66,110300.0,31.61,31.69,31.59,31.66,110300.0
2013-12-04 09:30:00,31.6,31.71,31.36,31.45,33500.0,31.6,31.71,31.36,31.45,33500.0
2013-12-04 10:00:00,31.45,31.51,31.36,31.37,69200.0,31.45,31.51,31.36,31.37,69200.0
2013-12-04 10:30:00,31.41,31.64,31.39,31.63,25700.0,31.41,31.64,31.39,31.63,25700.0
2013-12-04 11:00:00,31.64,31.71,31.52,31.54,27600.0,31.64,31.71,31.52,31.54,27600.0
2013-12-04 11:30:00,31.56,31.62,31.52,31.58,36600.0,31.56,31.62,31.52,31.58,36600.0
2013-12-04 12:00:00,31.58,31.58,31.35,31.35,20500.0,31.58,31.58,31.35,31.35,20500.0
2013-12-04 12:30:00,31.37,31.51,31.37,31.47,22700.0,31.37,31.51,31.37,31.47,22700.0
2013-12-04 13:00:00,31.46,31.47,31.25,31.25,29900.0,31.46,31.47,31.25,31.25,29900.0
2013-12-04 13:30:00,31.23,31.35,31.14,31.33,36500.0,31.23,31.35,31.14,31.33,36500.0
2013-12-04 14:00:00,31.34,31.47,31.33,31.46,53700.0,31.34,31.47,31.33,31.46,53700.0
2013-12-04 14:30:00,31.46,31.59,31.46,31.55,32100.0,31.46,31.59,31.46,31.55,32100.0
2013-12-04 15:00:00,31.56,31.77,31.56,31.74,63700.0,31.56,31.77,31.56,31.74,63700.0
2013-12-04 15:30:00,31.73,31.79,31.65,31.66,162700.0,31.73,31.79,31.65,31.66,162700.0
2013-12-05 09:30:00,31.52,31.79,31.25,31.79,54400.0,31.52,31.79,31.25,31.79,54400.0
2013-12-05 10:00:00,31.79,31.93,31.72,31.93,68600.0,31.79,31.93,31.72,31.93,68600.0
2013-12-05 10:30:00,31.93,32.18,31.93,32.16,111800.0,31.93,32.18,31.93,32.16,111800.0
2013-12-05 11:00:00,32.15,32.18,32.07,32.16,30000.0,32.15,32.18,32.07,32.16,30000.0
2013-12-05 11:30:00,32.15,32.2,32.11,32.15,42200.0,32.15,32.2,32.11,32.15,42200.0
2013-12-05 12:00:00,32.15,32.4,32.15,32.38,62500.0,32.15,32.4,32.15,32.38,62500.0
2013-12-05 12:30:00,32.37,32.45,32.3,32.42,65700.0,32.37,32.45,32.3,32.42,65700.0
2013-12-05 13:00:00,32.41,32.51,32.36,32.5,83600.0,32.41,32.51,32.36,32.5,83600.0
2013-12-05 13:30:00,32.49,32.53,32.43,32.51,73400.0,32.49,32.53,32.43,32.51,73400.0
2013-12-05 14:00:00,32.51,32.55,32.41,32.45,65300.0,32.51,32.55,32.41,32.45,65300.0
2013-12-05 14:30:00,32.45,32.48,32.41,32.47,81100.0,32.45,32.48,32.41,32.47,81100.0
2013-12-05 15:00:00,32.46,32.59,32.45,32.58,111200.0,32.46,32.59,32.45,32.58,111200.0
2013-12-05 15:30:00,32.58,32.75,32.52,32.75,476600.0,32.58,32.75,32.52,32.75,476600.0
2013-12-06 09:30:00,32.98,33.23,32.7,32.76,62800.0,32.98,33.23,32.7,32.76,62800.0
2013-12-06 10:00:00,32.76,32.8,32.48,32.49,58600.0,32.76,32.8,32.48,32.49,58600.0
2013-12-06 10:30:00,32.49,32.57,32.48,32.5,37600.0,32.49,32.57,32.48,32.5,37600.0
2013-12-06 11:00:00,32.5,32.77,32.46,32.73,33900.0,32.5,32.77,32.46,32.73,33900.0
2013-12-06 11:30:00,32.75,32.82,32.69,32.82,53300.0,32.75,32.82,32.69,32.82,53300.0
2013-12-06 12:00:00,32.79,32.8,32.7,32.7,41600.0,32.79,32.8,32.7,32.7,41600.0
2013-12-06 12:30:00,32.7,32.79,32.69,32.71,64800.0,32.7,32.79,32.69,32.71,64800.0
2013-12-06 13:00:00,32.71,32.75,32.68,32.69,67100.0,32.71,32.75,32.68,32.69,67100.0
2013-12-06 13:30:00,32.69,32.69,32.56,32.56,44800.0,32.69,32.69,32.56,32.56,44800.0
2013-12-06 14:00:00,32.56,32.65,32.53,32.63,44900.0,32.56,32.65,32.53,32.63,44900.0
2013-12-06 14:30:00,32.63,32.67,32.59,32.63,35000.0,32.63,32.67,32.59,32.63,35000.0
2013-12-06 15:00:00,32.64,32.68,32.59,32.59,45000.0,32.64,32.68,32.59,32.59,45000.0
2013-12-06 15:30:00,32.59,32.68,32.58,32.6,151100.0,32.59,32.68,32.58,32.6,151100.0
2013-12-09 09:30:00,32.62,32.76,32.41,32.71,43100.0,32.62,32.76,32.41,32.71,43100.0
2013-12-09 10:00:00,32.69,32.72,32.22,32.31,71700.0,32.69,32.72,32.22,32.31,71700.0
2013-12-09 10:30:00,32.31,32.57,32.3,32.48,39400.0,32.31,32.57,32.3,32.48,39400.0
2013-12-09 11:00:00,32.48,32.63,32.48,32.59,32800.0,32.48,32.63,32.48,32.59,32800.0
2013-12-09 11:30:00,32.58,32.61,32.44,32.49,31300.0,32.58,32.61,32.44,32.49,31300.0
2013-12-09 12:00:00,32.48,32.53,32.44,32.45,16400.0,32.48,32.53,32.44,32.45,16400.0
2013-12-09 12:30:00,32.45,32.51,32.42,32.46,23500.0,32.45,32.51,32.42,32.46,23500.0
2013-12-09 13:00:00,32.46,32.5,32.42,32.48,22400.0,32.46,32.5,32.42,32.48,22400.0
2013-12-09 13:30:00,32.47,32.47,32.39,32.39,22500.0,32.47,32.47,32.39,32.39,22500.0
2013-12-09 14:00:00,32.4,32.45,32.39,32.44,30100.0,32.4,32.45,32.39,32.44,30100.0
2013-12-09 14:30:00,32.42,32.43,32.37,32.39,29900.0,32.42,32.43,32.37,32.39,29900.0
2013-12-09 15:00:00,32.38,32.4,32.26,32.27,43200.0,32.38,32.4,32.26,32.27,43200.0
2013-12-09 15:30:00,32.28,32.41,32.26,32.39,208900.0,32.28,32.41,32.26,32.39,208900.0
2013-12-10 09:30:00,32.29,32.34,32.19,32.28,68500.0,32.29,32.34,32.19,32.28,68500.0
2013-12-10 10:00:00,32.28,32.58,32.23,32.57,38600.0,32.28,32.58,32.23,32.57,38600.0
2013-12-10 10:30:00,32.59,32.69,32.5,32.5,34100.0,32.59,32.69,32.5,32.5,34100.0
2013-12-10 11:00:00,32.54,32.55,32.38,32.42,32500.0,32.54,32.55,32.38,32.42,32500.0
2013-12-10 11:30:00,32.41,32.54,32.37,32.53,48600.0,32.41,32.54,32.37,32.53,48600.0
2013-12-10 12:00:00,32.54,32.64,32.51,32.63,44300.0,32.54,32.64,32.51,32.63,44300.0
2013-12-10 12:30:00,32.62,32.66,32.59,32.6,45000.0,32.62,32.66,32.59,32.6,45000.0
2013-12-10 13:00:00,32.61,32.66,32.58,32.63,59800.0,32.61,32.66,32.58,32.63,59800.0
2013-12-10 13:30:00,32.63,32.74,32.6,32.67,60000.0,32.63,32.74,32.6,32.67,60000.0
2013-12-10 14:00:00,32.65,32.69,32.61,32.69,38900.0,32.65,32.69,32.61,32.69,38900.0
2013-12-10 14:30:00,32.69,32.8,32.66,32.8,64900.0,32.69,32.8,32.66,32.8,64900.0
2013-12-10 15:00:00,32.8,32.91,32.8,32.87,111100.0,32.8,32.91,32.8,32.87,111100.0
2013-12-10 15:30:00,32.88,32.88,32.75,32.76,232500.0,32.88,32.88,32.75,32.76,232500.0
2013-12-11 09:30:00,32.79,32.96,32.33,32.36,71700.0,32.79,32.96,32.33,32.36,71700.0
2013-12-11 10:00:00,32.34,32.37,32.08,32.08,62200.0,32.34,32.37,32.08,32.08,62200.0
2013-12-11 10:30:00,32.07,32.29,32.05,32.19,70100.0,32.07,32.29,32.05,32.19,70100.0
2013-12-11 11:00:00,32.18,32.25,32.05,32.12,40200.0,32.18,32.25,32.05,32.12,40200.0
2013-12-11 11:30:00,32.11,32.15,31.96,31.97,58200.0,32.11,32.15,31.96,31.97,58200.0
2013-12-11 12:00:00,31.97,32.0,31.77,31.86,94400.0,31.97,32.0,31.77,31.86,94400.0
2013-12-11 12:30:00,31.86,31.96,31.82,31.91,41800.0,31.86,31.96,31.82,31.91,41800.0
2013-12-11 13:00:00,31.91,32.03,31.9,31.92,35900.0,31.91,32.03,31.9,31.92,35900.0
2013-12-11 13:30:00,31.89,32.02,31.88,31.9,36400.0,31.89,32.02,31.88,31.9,36400.0
2013-12-11 14:00:00,31.91,31.92,31.82,31.84,49800.0,31.91,31.92,31.82,31.84,49800.0
2013-12-11 14:30:00,31.84,31.84,31.76,31.8,66500.0,31.84,31.84,31.76,31.8,66500.0
2013-12-11 15:00:00,31.79,32.01,31.76,31.8,101800.0,31.79,32.01,31.76,31.8,101800.0
2013-12-11 15:30:00,31.8,31.83,31.74,31.74,196800.0,31.8,31.83,31.74,31.74,196800.0
2013-12-12 09:30:00,31.67,32.0,31.37,31.55,70700.0,31.67,32.0,31.37,31.55,70700.0
2013-12-12 10:00:00,31.55,31.72,31.51,31.66,43500.0,31.55,31.72,31.51,31.66,43500.0
2013-12-12 10:30:00,31.64,31.69,31.57,31.6,36300.0,31.64,31.69,31.57,31.6,36300.0
2013-12-12 11:00:00,31.58,31.64,31.54,31.59,33400.0,31.58,31.64,31.54,31.59,33400.0
2013-12-12 11:30:00,31.61,31.79,31.6,31.73,30700.0,31.61,31.79,31.6,31.73,30700.0
2013-12-12 12:00:00,31.73,31.73,31.59,31.63,52300.0,31.73,31.73,31.59,31.63,52300.0
2013-12-12 12:30:00,31.66,31.66,31.46,31.51,45400.0,31.66,31.66,31.46,31.51,45400.0
2013-12-12 13:00:00,31.51,31.58,31.5,31.55,36300.0,31.51,31.58,31.5,31.55,36300.0
2013-12-12 13:30:00,31.56,31.66,31.55,31.65,43600.0,31.56,31.66,31.55,31.65,43600.0
2013-12-12 14:00:00,31.66,31.74,31.64,31.73,43300.0,31.66,31.74,31.64,31.73,43300.0
2013-12-12 14:30:00,31.74,31.78,31.69,31.73,39100.0,31.74,31.78,31.69,31.73,39100.0
2013-12-12 15:00:00,31.75,31.77,31.69,31.75,68200.0,31.75,31.77,31.69,31.75,68200.0
2013-12-12 15:30:00,31.75,31.8,31.68,31.73,244400.0,31.75,31.8,31.68,31.73,244400.0
2013-12-13 09:30:00,31.86,32.22,31.77,32.02,33900.0,31.86,32.22,31.77,32.02,33900.0
2013-12-13 10:00:00,32.0,32.06,31.73,31.74,101900.0,32.0,32.06,31.73,31.74,101900.0
2013-12-13 10:30:00,31.74,31.89,31.73,31.74,85100.0,31.74,31.89,31.73,31.74,85100.0
2013-12-13 11:00:00,31.72,31.79,31.68,31.72,49100.0,31.72,31.79,31.68,31.72,49100.0
2013-12-13 11:30:00,31.71,31.89,31.7,31.86,26900.0,31.71,31.89,31.7,31.86,26900.0
2013-12-13 12:00:00,31.88,31.89,31.76,31.82,36300.0,31.88,31.89,31.76,31.82,36300.0
2013-12-13 12:30:00,31.83,31.9,31.83,31.87,33500.0,31.83,31.9,31.83,31.87,33500.0
2013-12-13 13:00:00,31.87,31.88,31.67,31.7,29300.0,31.87,31.88,31.67,31.7,29300.0
2013-12-13 13:30:00,31.7,31.77,31.63,31.65,45600.0,31.7,31.77,31.63,31.65,45600.0
2013-12-13 14:00:00,31.66,31.66,31.51,31.6,59400.0,31.66,31.66,31.51,31.6,59400.0
2013-12-13 14:30:00,31.61,31.75,31.59,31.73,36500.0,31.61,31.75,31.59,31.73,36500.0
2013-12-13 15:00:00,31.72,31.76,31.65,31.73,49300.0,31.72,31.76,31.65,31.73,49300.0
2013-12-13 15:30:00,31.72,31.76,31.63,31.69,146000.0,31.72,31.76,31.63,31.69,146000.0
2013-12-16 09:30:00,31.98,32.62,31.65,32.59,134600.0,31.98,32.62,31.65,32.59,134600.0
2013-12-16 10:00:00,32.6,32.62,32.41,32.58,154000.0,32.6,32.62,32.41,32.58,154000.0
2013-12-16 10:30:00,32.58,32.74,32.5,32.72,55200.0,32.58,32.74,32.5,32.72,55200.0
2013-12-16 11:00:00,32.72,32.73,32.45,32.53,96800.0,32.72,32.73,32.45,32.53,96800.0
2013-12-16 11:30:00,32.52,32.52,32.42,32.44,51200.0,32.52,32.52,32.42,32.44,51200.0
2013-12-16 12:00:00,32.44,32.6,32.42,32.6,59400.0,32.44,32.6,32.42,32.6,59400.0
2013-12-16 12:30:00,32.6,32.7,32.59,32.63,70700.0,32.6,32.7,32.59,32.63,70700.0
2013-12-16 13:00:00,32.64,32.71,32.63,32.66,50400.0,32.64,32.71,32.63,32.66,50400.0
2013-12-16 13:30:00,32.68,32.71,32.62,32.67,65900.0,32.68,32.71,32.62,32.67,65900.0
2013-12-16 14:00:00,32.66,32.84,32.66,32.84,88900.0,32.66,32.84,32.66,32.84,88900.0
2013-12-16 14:30:00,32.84,32.96,32.81,32.96,80300.0,32.84,32.96,32.81,32.96,80300.0
2013-12-16 15:00:00,32.96,32.96,32.6,32.6,119400.0,32.96,32.96,32.6,32.6,119400.0
2013-12-16 15:30:00,32.6,32.75,32.54,32.74,327600.0,32.6,32.75,32.54,32.74,327600.0
2013-12-17 09:30:00,32.83,32.92,32.43,32.92,79100.0,32.83,32.92,32.43,32.92,79100.0
2013-12-17 10:00:00,32.91,33.06,32.91,33.03,103200.0,32.91,33.06,32.91,33.03,103200.0
2013-12-17 10:30:00,33.0,33.09,32.88,32.93,54800.0,33.0,33.09,32.88,32.93,54800.0
2013-12-17 11:00:00,32.91,33.15,32.9,33.02,60900.0,32.91,33.15,32.9,33.02,60900.0
2013-12-17 11:30:00,33.02,33.04,32.97,33.01,46500.0,33.02,33.04,32.97,33.01,46500.0
2013-12-17 12:00:00,33.0,33.06,33.0,33.0,36200.0,33.0,33.06,33.0,33.0,36200.0
2013-12-17 12:30:00,33.01,33.03,32.99,33.0,36800.0,33.01,33.03,32.99,33.0,36800.0
2013-12-17 13:00:00,33.0,33.1,32.99,33.09,49000.0,33.0,33.1,32.99,33.09,49000.0
2013-12-17 13:30:00,33.07,33.12,33.03,33.12,51000.0,33.07,33.12,33.03,33.12,51000.0
2013-12-17 14:00:00,33.12,33.34,33.12,33.24,114600.0,33.12,33.34,33.12,33.24,114600.0
2013-12-17 14:30:00,33.24,33.25,33.12,33.23,47200.0,33.24,33.25,33.12,33.23,47200.0
2013-12-17 15:00:00,33.22,33.23,33.14,33.19,80600.0,33.22,33.23,33.14,33.19,80600.0
2013-12-17 15:30:00,33.18,33.22,33.12,33.12,176700.0,33.18,33.22,33.12,33.12,176700.0
2013-12-18 09:30:00,33.18,33.29,32.85,33.02,58000.0,33.18,33.29,32.85,33.02,58000.0
2013-12-18 10:00:00,33.03,33.16,32.99,33.04,32600.0,33.03,33.16,32.99,33.04,32600.0
2013-12-18 10:30:00,33.03,33.09,32.95,32.97,68700.0,33.03,33.09,32.95,32.97,68700.0
2013-12-18 11:00:00,32.97,32.97,32.85,32.92,34700.0,32.97,32.97,32.85,32.92,34700.0
2013-12-18 11:30:00,32.92,32.93,32.66,32.8,39800.0,32.92,32.93,32.66,32.8,39800.0
2013-12-18 12:00:00,32.79,32.9,32.76,32.89,26800.0,32.79,32.9,32.76,32.89,26800.0
2013-12-18 12:30:00,32.89,32.92,32.8,32.8,25300.0,32.89,32.92,32.8,32.8,25300.0
2013-12-18 13:00:00,32.81,32.81,32.66,32.77,24300.0,32.81,32.81,32.66,32.77,24300.0
2013-12-18 13:30:00,32.77,32.82,32.72,32.82,31100.0,32.77,32.82,32.72,32.82,31100.0
2013-12-18 14:00:00,32.76,33.15,32.51,33.1,39800.0,32.76,33.15,32.51,33.1,39800.0
2013-12-18 14:30:00,33.11,33.2,32.97,33.12,87900.0,33.11,33.2,32.97,33.12,87900.0
2013-12-18 15:00:00,33.12,33.28,33.11,33.2,79600.0,33.12,33.28,33.11,33.2,79600.0
2013-12-18 15:30:00,33.2,33.33,33.17,33.28,177400.0,33.2,33.33,33.17,33.28,177400.0
2013-12-19 09:30:00,33.09,33.32,32.84,33.27,71400.0,33.09,33.32,32.84,33.27,71400.0
2013-12-19 10:00:00,33.27,33.3,33.01,33.04,43900.0,33.27,33.3,33.01,33.04,43900.0
2013-12-19 10:30:00,33.03,33.04,32.86,32.92,39100.0,33.03,33.04,32.86,32.92,39100.0
2013-12-19 11:00:00,32.91,33.04,32.91,32.92,51000.0,32.91,33.04,32.91,32.92,51000.0
2013-12-19 11:30:00,32.94,33.06,32.93,32.95,33400.0,32.94,33.06,32.93,32.95,33400.0
2013-12-19 12:00:00,32.97,32.97,32.83,32.9,45100.0,32.97,32.97,32.83,32.9,45100.0
2013-12-19 12:30:00,32.89,33.01,32.86,32.94,35200.0,32.89,33.01,32.86,32.94,35200.0
2013-12-19 13:00:00,32.95,32.99,32.88,32.96,37200.0,32.95,32.99,32.88,32.96,37200.0
2013-12-19 13:30:00,32.96,33.0,32.89,32.97,32400.0,32.96,33.0,32.89,32.97,32400.0
2013-12-19 14:00:00,32.98,33.02,32.93,32.93,71600.0,32.98,33.02,32.93,32.93,71600.0
2013-12-19 14:30:00,32.93,32.93,32.76,32.79,47000.0,32.93,32.93,32.76,32.79,47000.0
2013-12-19 15:00:00,32.79,32.84,32.7,32.81,68000.0,32.79,32.84,32.7,32.81,68000.0
2013-12-19 15:30:00,32.82,32.89,32.7,32.71,186800.0,32.82,32.89,32.7,32.71,186800.0
2013-12-20 09:30:00,32.84,33.19,32.7,33.1,257300.0,32.84,33.19,32.7,33.1,257300.0
2013-12-20 10:00:00,33.11,33.16,33.02,33.14,49400.0,33.11,33.16,33.02,33.14,49400.0
2013-12-20 10:30:00,33.14,33.23,33.04,33.07,72200.0,33.14,33.23,33.04,33.07,72200.0
2013-12-20 11:00:00,33.06,33.36,33.06,33.3,70600.0,33.06,33.36,33.06,33.3,70600.0
2013-12-20 11:30:00,33.3,33.42,32.82,33.22,116200.0,33.3,33.42,32.82,33.22,116200.0
2013-12-20 12:00:00,33.23,33.31,33.21,33.28,42100.0,33.23,33.31,33.21,33.28,42100.0
2013-12-20 12:30:00,33.28,33.31,33.22,33.26,52900.0,33.28,33.31,33.22,33.26,52900.0
2013-12-20 13:00:00,33.24,33.31,33.23,33.3,48800.0,33.24,33.31,33.23,33.3,48800.0
2013-12-20 13:30:00,33.3,33.36,33.23,33.35,81700.0,33.3,33.36,33.23,33.35,81700.0
2013-12-20 14:00:00,33.36,33.42,33.35,33.41,57700.0,33.36,33.42,33.35,33.41,57700.0
2013-12-20 14:30:00,33.41,33.5,33.4,33.5,89400.0,33.41,33.5,33.4,33.5,89400.0
2013-12-20 15:00:00,33.5,33.5,33.39,33.41,137100.0,33.5,33.5,33.39,33.41,137100.0
2013-12-20 15:30:00,33.41,34.05,33.4,33.85,981200.0,33.41,34.05,33.4,33.85,981200.0
2013-12-23 09:30:00,34.1,34.31,33.9,33.95,162200.0,34.1,34.31,33.9,33.95,162200.0
2013-12-23 10:00:00,33.99,34.04,33.91,33.95,62900.0,33.99,34.04,33.91,33.95,62900.0
2013-12-23 10:30:00,33.97,33.97,33.83,33.9,50700.0,33.97,33.97,33.83,33.9,50700.0
2013-12-23 11:00:00,33.88,34.05,33.88,34.05,61200.0,33.88,34.05,33.88,34.05,61200.0
2013-12-23 11:30:00,34.05,34.19,34.05,34.19,48700.0,34.05,34.19,34.05,34.19,48700.0
2013-12-23 12:00:00,34.17,34.2,34.11,34.18,70100.0,34.17,34.2,34.11,34.18,70100.0
2013-12-23 12:30:00,34.17,34.18,34.08,34.09,88200.0,34.17,34.18,34.08,34.09,88200.0
2013-12-23 13:00:00,34.1,34.15,34.09,34.11,48100.0,34.1,34.15,34.09,34.11,48100.0
2013-12-23 13:30:00,34.12,34.12,33.96,33.99,54700.0,34.12,34.12,33.96,33.99,54700.0
2013-12-23 14:00:00,33.99,34.0,33.87,33.88,63300.0,33.99,34.0,33.87,33.88,63300.0
2013-12-23 14:30:00,33.89,33.95,33.81,33.95,64200.0,33.89,33.95,33.81,33.95,64200.0
2013-12-23 15:00:00,33.95,34.07,33.92,34.07,70300.0,33.95,34.07,33.92,34.07,70300.0
2013-12-23 15:30:00,34.07,34.14,34.06,34.09,232000.0,34.07,34.14,34.06,34.09,232000.0
2013-12-24 09:30:00,34.02,34.41,34.0,34.3,70900.0,34.02,34.41,34.0,34.3,70900.0
2013-12-24 10:00:00,34.31,34.4,34.21,34.32,75000.0,34.31,34.4,34.21,34.32,75000.0
2013-12-24 10:30:00,34.3,34.34,34.2,34.25,41800.0,34.3,34.34,34.2,34.25,41800.0
2013-12-24 11:00:00,34.27,34.29,34.17,34.23,39100.0,34.27,34.29,34.17,34.23,39100.0
2013-12-24 11:30:00,34.22,34.26,34.12,34.16,46200.0,34.22,34.26,34.12,34.16,46200.0
2013-12-24 12:00:00,34.16,34.23,34.06,34.2,41800.0,34.16,34.23,34.06,34.2,41800.0
2013-12-24 12:30:00,34.19,34.33,34.15,34.32,114500.0,34.19,34.33,34.15,34.32,114500.0
2013-12-26 09:30:00,34.4,34.56,34.1,34.25,59500.0,34.4,34.56,34.1,34.25,59500.0
2013-12-26 10:00:00,34.26,34.32,34.2,34.21,37300.0,34.26,34.32,34.2,34.21,37300.0
2013-12-26 10:30:00,34.23,34.24,33.93,34.01,63700.0,34.23,34.24,33.93,34.01,63700.0
2013-12-26 11:00:00,34.02,34.26,34.01,34.24,29600.0,34.02,34.26,34.01,34.24,29600.0
2013-12-26 11:30:00,34.25,34.28,34.07,34.13,40100.0,34.25,34.28,34.07,34.13,40100.0
2013-12-26 12:00:00,34.15,34.22,34.07,34.22,57100.0,34.15,34.22,34.07,34.22,57100.0
2013-12-26 12:30:00,34.23,34.31,34.19,34.31,26400.0,34.23,34.31,34.19,34.31,26400.0
2013-12-26 13:00:00,34.31,34.37,34.31,34.32,32100.0,34.31,34.37,34.31,34.32,32100.0
2013-12-26 13:30:00,34.31,34.35,34.26,34.3,29700.0,34.31,34.35,34.26,34.3,29700.0
2013-12-26 14:00:00,34.3,34.31,34.23,34.3,35300.0,34.3,34.31,34.23,34.3,35300.0
2013-12-26 14:30:00,34.3,34.37,34.29,34.33,35600.0,34.3,34.37,34.29,34.33,35600.0
2013-12-26 15:00:00,34.33,34.46,34.32,34.46,44100.0,34.33,34.46,34.32,34.46,44100.0
2013-12-26 15:30:00,34.46,34.47,34.36,34.4,119300.0,34.46,34.47,34.36,34.4,119300.0
2013-12-27 09:30:00,34.42,34.5,34.25,34.38,34700.0,34.42,34.5,34.25,34.38,34700.0
2013-12-27 10:00:00,34.38,34.42,34.23,34.3,33400.0,34.38,34.42,34.23,34.3,33400.0
2013-12-27 10:30:00,34.3,34.35,34.24,34.31,31500.0,34.3,34.35,34.24,34.31,31500.0
2013-12-27 11:00:00,34.31,34.36,34.28,34.3,39200.0,34.31,34.36,34.28,34.3,39200.0
2013-12-27 11:30:00,34.31,34.47,34.31,34.47,33400.0,34.31,34.47,34.31,34.47,33400.0
2013-12-27 12:00:00,34.47,34.5,34.44,34.45,35500.0,34.47,34.5,34.44,34.45,35500.0
2013-12-27 12:30:00,34.46,34.46,34.39,34.41,31100.0,34.46,34.46,34.39,34.41,31100.0
2013-12-27 13:00:00,34.4,34.46,34.4,34.46,25500.0,34.4,34.46,34.4,34.46,25500.0
2013-12-27 13:30:00,34.46,34.49,34.39,34.39,44400.0,34.46,34.49,34.39,34.39,44400.0
2013-12-27 14:00:00,34.39,34.49,34.35,34.46,42700.0,34.39,34.49,34.35,34.46,42700.0
2013-12-27 14:30:00,34.46,34.46,34.35,34.35,52700.0,34.46,34.46,34.35,34.35,52700.0
2013-12-27 15:00:00,34.35,34.4,34.35,34.39,64600.0,34.35,34.4,34.35,34.39,64600.0
2013-12-27 15:30:00,34.39,34.42,34.29,34.3,118400.0,34.39,34.42,34.29,34.3,118400.0
2013-12-30 09:30:00,34.04,34.48,34.0,34.12,70100.0,34.04,34.48,34.0,34.12,70100.0
2013-12-30 10:00:00,34.13,34.28,34.13,34.22,25500.0,34.13,34.28,34.13,34.22,25500.0
2013-12-30 10:30:00,34.22,34.28,34.18,34.24,34600.0,34.22,34.28,34.18,34.24,34600.0
2013-12-30 11:00:00,34.23,34.29,34.22,34.26,79200.0,34.23,34.29,34.22,34.26,79200.0
2013-12-30 11:30:00,34.26,34.38,34.25,34.34,63000.0,34.26,34.38,34.25,34.34,63000.0
2013-12-30 12:00:00,34.35,34.4,34.31,34.39,55800.0,34.35,34.4,34.31,34.39,55800.0
2013-12-30 12:30:00,34.39,34.48,34.39,34.45,29400.0,34.39,34.48,34.39,34.45,29400.0
2013-12-30 13:00:00,34.44,34.58,34.43,34.58,83800.0,34.44,34.58,34.43,34.58,83800.0
2013-12-30 13:30:00,34.57,34.58,34.5,34.53,33300.0,34.57,34.58,34.5,34.53,33300.0
2013-12-30 14:00:00,34.53,34.67,34.51,34.66,103500.0,34.53,34.67,34.51,34.66,103500.0
2013-12-30 14:30:00,34.66,34.77,34.59,34.73,100400.0,34.66,34.77,34.59,34.73,100400.0
2013-12-30 15:00:00,34.73,34.74,34.47,34.48,181200.0,34.73,34.74,34.47,34.48,181200.0
2013-12-30 15:30:00,34.5,34.61,34.49,34.57,283700.0,34.5,34.61,34.49,34.57,283700.0
2013-12-31 09:30:00,34.57,34.89,34.5,34.85,25100.0,34.57,34.89,34.5,34.85,25100.0
2013-12-31 10:00:00,34.85,34.88,34.61,34.65,38000.0,34.85,34.88,34.61,34.65,38000.0
2013-12-31 10:30:00,34.65,34.78,34.61,34.78,27200.0,34.65,34.78,34.61,34.78,27200.0
2013-12-31 11:00:00,34.78,34.9,34.78,34.89,46900.0,34.78,34.9,34.78,34.89,46900.0
2013-12-31 11:30:00,34.89,35.01,34.87,35.01,75200.0,34.89,35.01,34.87,35.01,75200.0
2013-12-31 12:00:00,35.01,35.01,34.82,34.83,32700.0,35.01,35.01,34.82,34.83,32700.0
2013-12-31 12:30:00,34.84,34.88,34.74,34.76,44000.0,34.84,34.88,34.74,34.76,44000.0
2013-12-31 13:00:00,34.77,34.84,34.76,34.84,52700.0,34.77,34.84,34.76,34.84,52700.0
2013-12-31 13:30:00,34.84,34.84,34.72,34.74,51900.0,34.84,34.84,34.72,34.74,51900.0
2013-12-31 14:00:00,34.74,34.78,34.7,34.75,44700.0,34.74,34.78,34.7,34.75,44700.0
2013-12-31 14:30:00,34.75,34.78,34.72,34.73,43600.0,34.75,34.78,34.72,34.73,43600.0
2013-12-31 15:00:00,34.74,34.75,34.72,34.72,50500.0,34.74,34.75,34.72,34.72,50500.0
2013-12-31 15:30:00,34.72,34.79,34.67,34.7,214300.0,34.72,34.79,34.67,34.7,214300.0
2014-01-02 09:30:00,34.57,34.66,34.32,34.62,82900.0,34.57,34.66,34.32,34.62,82900.0
2014-01-02 10:00:00,34.59,34.7,34.46,34.51,59800.0,34.59,34.7,34.46,34.51,59800.0
2014-01-02 10:30:00,34.51,34.76,34.47,34.66,55300.0,34.51,34.76,34.47,34.66,55300.0
2014-01-02 11:00:00,34.66,34.66,34.46,34.48,42200.0,34.66,34.66,34.46,34.48,42200.0
2014-01-02 11:30:00,34.48,34.51,34.22,34.23,53400.0,34.48,34.51,34.22,34.23,53400.0
2014-01-02 12:00:00,34.23,34.32,34.18,34.19,37400.0,34.23,34.32,34.18,34.19,37400.0
2014-01-02 12:30:00,34.19,34.26,34.17,34.2,37300.0,34.19,34.26,34.17,34.2,37300.0
2014-01-02 13:00:00,34.22,34.28,34.2,34.26,32500.0,34.22,34.28,34.2,34.26,32500.0
2014-01-02 13:30:00,34.27,34.29,34.2,34.26,49300.0,34.27,34.29,34.2,34.26,49300.0
2014-01-02 14:00:00,34.27,34.37,34.25,34.36,55800.0,34.27,34.37,34.25,34.36,55800.0
2014-01-02 14:30:00,34.34,34.38,34.29,34.3,53500.0,34.34,34.38,34.29,34.3,53500.0
2014-01-02 15:00:00,34.3,34.42,34.3,34.39,74200.0,34.3,34.42,34.3,34.39,74200.0
2014-01-02 15:30:00,34.4,34.46,34.37,34.44,169500.0,34.4,34.46,34.37,34.44,169500.0
2014-01-03 09:30:00,34.58,34.82,34.46,34.55,71100.0,34.58,34.82,34.46,34.55,71100.0
2014-01-03 10:00:00,34.57,34.62,34.46,34.53,55100.0,34.57,34.62,34.46,34.53,55100.0
2014-01-03 10:30:00,34.54,34.55,34.47,34.51,41700.0,34.54,34.55,34.47,34.51,41700.0
2014-01-03 11:00:00,34.51,34.52,34.39,34.41,61900.0,34.51,34.52,34.39,34.41,61900.0
2014-01-03 11:30:00,34.42,34.53,34.42,34.52,113900.0,34.42,34.53,34.42,34.52,113900.0
2014-01-03 12:00:00,34.51,34.6,34.49,34.6,28200.0,34.51,34.6,34.49,34.6,28200.0
2014-01-03 12:30:00,34.6,34.61,34.57,34.58,35000.0,34.6,34.61,34.57,34.58,35000.0
2014-01-03 13:00:00,34.59,34.6,34.53,34.59,51100.0,34.59,34.6,34.53,34.59,51100.0
2014-01-03 13:30:00,34.6,34.6,34.37,34.37,49600.0,34.6,34.6,34.37,34.37,49600.0
2014-01-03 14:00:00,34.37,34.49,34.28,34.48,90500.0,34.37,34.49,34.28,34.48,90500.0
2014-01-03 14:30:00,34.48,34.6,34.46,34.59,48900.0,34.48,34.6,34.46,34.59,48900.0
2014-01-03 15:00:00,34.6,34.69,34.55,34.62,90900.0,34.6,34.69,34.55,34.62,90900.0
2014-01-03 15:30:00,34.63,34.66,34.51,34.58,135300.0,34.63,34.66,34.51,34.58,135300.0
2014-01-06 09:30:00,33.7,34.05,33.56,33.95,159300.0,33.7,34.05,33.56,33.95,159300.0
2014-01-06 10:00:00,33.94,33.98,33.76,33.86,98300.0,33.94,33.98,33.76,33.86,98300.0
2014-01-06 10:30:00,33.86,33.87,33.72,33.73,87500.0,33.86,33.87,33.72,33.73,87500.0
2014-01-06 11:00:00,33.73,33.79,33.73,33.79,53300.0,33.73,33.79,33.73,33.79,53300.0
2014-01-06 11:30:00,33.79,33.85,33.75,33.8,60400.0,33.79,33.85,33.75,33.8,60400.0
2014-01-06 12:00:00,33.81,33.83,33.74,33.74,32000.0,33.81,33.83,33.74,33.74,32000.0
2014-01-06 12:30:00,33.75,33.77,33.66,33.67,64100.0,33.75,33.77,33.66,33.67,64100.0
2014-01-06 13:00:00,33.67,33.75,33.66,33.72,46000.0,33.67,33.75,33.66,33.72,46000.0
2014-01-06 13:30:00,33.73,33.76,33.69,33.72,56100.0,33.73,33.76,33.69,33.72,56100.0
2014-01-06 14:00:00,33.72,33.75,33.64,33.68,63700.0,33.72,33.75,33.64,33.68,63700.0
2014-01-06 14:30:00,33.69,33.96,33.68,33.96,75200.0,33.69,33.96,33.68,33.96,75200.0
2014-01-06 15:00:00,33.96,33.99,33.89,33.93,117000.0,33.96,33.99,33.89,33.93,117000.0
2014-01-06 15:30:00,33.94,34.0,33.88,33.95,219300.0,33.94,34.0,33.88,33.95,219300.0
2014-01-07 09:30:00,34.33,34.34,33.39,33.63,146400.0,34.33,34.34,33.39,33.63,146400.0
2014-01-07 10:00:00,33.63,33.81,33.4,33.71,98700.0,33.63,33.81,33.4,33.71,98700.0
2014-01-07 10:30:00,33.7,33.75,33.64,33.69,50100.0,33.7,33.75,33.64,33.69,50100.0
2014-01-07 11:00:00,33.7,33.74,33.67,33.7,42500.0,33.7,33.74,33.67,33.7,42500.0
2014-01-07 11:30:00,33.69,33.82,33.68,33.69,48500.0,33.69,33.82,33.68,33.69,48500.0
2014-01-07 12:00:00,33.69,33.73,33.66,33.68,43700.0,33.69,33.73,33.66,33.68,43700.0
2014-01-07 12:30:00,33.68,33.69,33.64,33.68,31300.0,33.68,33.69,33.64,33.68,31300.0
2014-01-07 13:00:00,33.69,33.73,33.65,33.69,59300.0,33.69,33.73,33.65,33.69,59300.0
2014-01-07 13:30:00,33.7,33.71,33.64,33.65,40300.0,33.7,33.71,33.64,33.65,40300.0
2014-01-07 14:00:00,33.65,33.68,33.61,33.67,43300.0,33.65,33.68,33.61,33.67,43300.0
2014-01-07 14:30:00,33.67,33.7,33.66,33.7,33500.0,33.67,33.7,33.66,33.7,33500.0
2014-01-07 15:00:00,33.7,33.94,33.69,33.91,117500.0,33.7,33.94,33.69,33.91,117500.0
2014-01-07 15:30:00,33.92,34.03,33.9,33.95,198000.0,33.92,34.03,33.9,33.95,198000.0
2014-01-08 09:30:00,34.02,34.19,33.52,33.6,45800.0,34.02,34.19,33.52,33.6,45800.0
2014-01-08 10:00:00,33.58,33.83,33.53,33.74,48400.0,33.58,33.83,33.53,33.74,48400.0
2014-01-08 10:30:00,33.74,33.8,33.64,33.66,42200.0,33.74,33.8,33.64,33.66,42200.0
2014-01-08 11:00:00,33.68,33.74,33.61,33.65,43400.0,33.68,33.74,33.61,33.65,43400.0
2014-01-08 11:30:00,33.63,33.77,33.6,33.61,83600.0,33.63,33.77,33.6,33.61,83600.0
2014-01-08 12:00:00,33.61,33.67,33.32,33.38,151000.0,33.61,33.67,33.32,33.38,151000.0
2014-01-08 12:30:00,33.38,33.47,33.22,33.25,154900.0,33.38,33.47,33.22,33.25,154900.0
2014-01-08 13:00:00,33.25,33.51,33.18,33.47,104800.0,33.25,33.51,33.18,33.47,104800.0
2014-01-08 13:30:00,33.47,33.47,33.26,33.26,91600.0,33.47,33.47,33.26,33.26,91600.0
2014-01-08 14:00:00,33.27,33.33,33.17,33.23,131500.0,33.27,33.33,33.17,33.23,131500.0
2014-01-08 14:30:00,33.25,33.27,33.19,33.24,95600.0,33.25,33.27,33.19,33.24,95600.0
2014-01-08 15:00:00,33.24,33.45,33.24,33.43,117300.0,33.24,33.45,33.24,33.43,117300.0
2014-01-08 15:30:00,33.43,33.51,33.38,33.51,210900.0,33.43,33.51,33.38,33.51,210900.0
2014-01-09 09:30:00,33.7,33.91,33.45,33.59,34300.0,33.7,33.91,33.45,33.59,34300.0
2014-01-09 10:00:00,33.61,33.61,33.39,33.4,39200.0,33.61,33.61,33.39,33.4,39200.0
2014-01-09 10:30:00,33.41,33.5,33.3,33.34,49800.0,33.41,33.5,33.3,33.34,49800.0
2014-01-09 11:00:00,33.34,33.34,33.21,33.32,22300.0,33.34,33.34,33.21,33.32,22300.0
2014-01-09 11:30:00,33.34,33.39,33.3,33.36,34000.0,33.34,33.39,33.3,33.36,34000.0
2014-01-09 12:00:00,33.35,33.43,33.32,33.43,48600.0,33.35,33.43,33.32,33.43,48600.0
2014-01-09 12:30:00,33.43,33.65,33.43,33.62,40100.0,33.43,33.65,33.43,33.62,40100.0
2014-01-09 13:00:00,33.63,33.66,33.58,33.62,23900.0,33.63,33.66,33.58,33.62,23900.0
2014-01-09 13:30:00,33.62,33.62,33.43,33.43,44200.0,33.62,33.62,33.43,33.43,44200.0
2014-01-09 14:00:00,33.42,33.45,33.36,33.43,31000.0,33.42,33.45,33.36,33.43,31000.0
2014-01-09 14:30:00,33.41,33.45,33.37,33.41,31400.0,33.41,33.45,33.37,33.41,31400.0
2014-01-09 15:00:00,33.41,33.54,33.4,33.5,59600.0,33.41,33.54,33.4,33.5,59600.0
2014-01-09 15:30:00,33.49,33.58,33.44,33.58,127300.0,33.49,33.58,33.44,33.58,127300.0
2014-01-10 09:30:00,33.58,33.6,33.28,33.53,31800.0,33.58,33.6,33.28,33.53,31800.0
2014-01-10 10:00:00,33.52,33.54,33.33,33.52,51600.0,33.52,33.54,33.33,33.52,51600.0
2014-01-10 10:30:00,33.5,33.51,33.46,33.5,33700.0,33.5,33.51,33.46,33.5,33700.0
2014-01-10 11:00:00,33.51,33.57,33.47,33.5,102600.0,33.51,33.57,33.47,33.5,102600.0
2014-01-10 11:30:00,33.5,33.5,33.42,33.5,28400.0,33.5,33.5,33.42,33.5,28400.0
2014-01-10 12:00:00,33.49,33.52,33.43,33.48,27500.0,33.49,33.52,33.43,33.48,27500.0
2014-01-10 12:30:00,33.48,33.59,33.47,33.51,29100.0,33.48,33.59,33.47,33.51,29100.0
2014-01-10 13:00:00,33.51,33.58,33.46,33.53,29800.0,33.51,33.58,33.46,33.53,29800.0
2014-01-10 13:30:00,33.53,33.55,33.41,33.41,47800.0,33.53,33.55,33.41,33.41,47800.0
2014-01-10 14:00:00,33.41,33.51,33.38,33.5,58600.0,33.41,33.51,33.38,33.5,58600.0
2014-01-10 14:30:00,33.5,33.6,33.5,33.6,47900.0,33.5,33.6,33.5,33.6,47900.0
2014-01-10 15:00:00,33.6,33.74,33.55,33.72,71800.0,33.6,33.74,33.55,33.72,71800.0
2014-01-10 15:30:00,33.72,33.74,33.6,33.64,151800.0,33.72,33.74,33.6,33.64,151800.0
2014-01-13 09:30:00,33.47,33.9,33.4,33.45,56500.0,33.47,33.9,33.4,33.45,56500.0
2014-01-13 10:00:00,33.46,33.88,33.44,33.88,50300.0,33.46,33.88,33.44,33.88,50300.0
2014-01-13 10:30:00,33.84,33.93,33.82,33.91,60100.0,33.84,33.93,33.82,33.91,60100.0
2014-01-13 11:00:00,33.9,34.1,33.83,34.08,48400.0,33.9,34.1,33.83,34.08,48400.0
2014-01-13 11:30:00,34.09,34.16,34.01,34.03,48400.0,34.09,34.16,34.01,34.03,48400.0
2014-01-13 12:00:00,34.02,34.13,34.0,34.05,84500.0,34.02,34.13,34.0,34.05,84500.0
2014-01-13 12:30:00,34.05,34.08,33.85,33.85,56200.0,34.05,34.08,33.85,33.85,56200.0
2014-01-13 13:00:00,33.85,33.86,33.76,33.85,41700.0,33.85,33.86,33.76,33.85,41700.0
2014-01-13 13:30:00,33.84,33.88,33.79,33.86,50700.0,33.84,33.88,33.79,33.86,50700.0
2014-01-13 14:00:00,33.85,33.89,33.68,33.69,110600.0,33.85,33.89,33.68,33.69,110600.0
2014-01-13 14:30:00,33.69,33.73,33.63,33.73,101400.0,33.69,33.73,33.63,33.73,101400.0
2014-01-13 15:00:00,33.73,33.73,33.59,33.72,143700.0,33.73,33.73,33.59,33.72,143700.0
2014-01-13 15:30:00,33.72,33.72,33.53,33.66,154300.0,33.72,33.72,33.53,33.66,154300.0
2014-01-14 09:30:00,33.9,34.22,33.52,34.03,41200.0,33.9,34.22,33.52,34.03,41200.0
2014-01-14 10:00:00,34.03,34.29,34.01,34.22,27600.0,34.03,34.29,34.01,34.22,27600.0
2014-01-14 10:30:00,34.25,34.44,34.21,34.42,26300.0,34.25,34.44,34.21,34.42,26300.0
2014-01-14 11:00:00,34.44,34.52,34.41,34.48,42800.0,34.44,34.52,34.41,34.48,42800.0
2014-01-14 11:30:00,34.49,34.53,34.39,34.41,56500.0,34.49,34.53,34.39,34.41,56500.0
2014-01-14 12:00:00,34.4,34.6,34.4,34.49,36500.0,34.4,34.6,34.4,34.49,36500.0
2014-01-14 12:30:00,34.5,34.51,34.38,34.45,29000.0,34.5,34.51,34.38,34.45,29000.0
2014-01-14 13:00:00,34.46,34.56,34.45,34.51,25000.0,34.46,34.56,34.45,34.51,25000.0
2014-01-14 13:30:00,34.51,34.57,34.48,34.52,33500.0,34.51,34.57,34.48,34.52,33500.0
2014-01-14 14:00:00,34.51,34.53,34.44,34.46,49200.0,34.51,34.53,34.44,34.46,49200.0
2014-01-14 14:30:00,34.46,34.46,34.25,34.25,50200.0,34.46,34.46,34.25,34.25,50200.0
2014-01-14 15:00:00,34.26,34.37,34.26,34.37,36500.0,34.26,34.37,34.26,34.37,36500.0
2014-01-14 15:30:00,34.36,34.39,34.28,34.36,162200.0,34.36,34.39,34.28,34.36,162200.0
2014-01-15 09:30:00,34.21,34.64,34.2,34.62,50100.0,34.21,34.64,34.2,34.62,50100.0
2014-01-15 10:00:00,34.64,34.84,34.59,34.78,73200.0,34.64,34.84,34.59,34.78,73200.0
2014-01-15 10:30:00,34.79,34.88,34.75,34.79,45600.0,34.79,34.88,34.75,34.79,45600.0
2014-01-15 11:00:00,34.79,34.84,34.72,34.72,57300.0,34.79,34.84,34.72,34.72,57300.0
2014-01-15 11:30:00,34.74,34.75,34.63,34.63,31900.0,34.74,34.75,34.63,34.63,31900.0
2014-01-15 12:00:00,34.65,34.71,34.56,34.62,35400.0,34.65,34.71,34.56,34.62,35400.0
2014-01-15 12:30:00,34.62,34.63,34.48,34.49,46500.0,34.62,34.63,34.48,34.49,46500.0
2014-01-15 13:00:00,34.49,34.68,34.49,34.64,53300.0,34.49,34.68,34.49,34.64,53300.0
2014-01-15 13:30:00,34.63,34.66,34.58,34.63,39800.0,34.63,34.66,34.58,34.63,39800.0
2014-01-15 14:00:00,34.64,34.76,34.63,34.7,60300.0,34.64,34.76,34.63,34.7,60300.0
2014-01-15 14:30:00,34.7,34.71,34.63,34.7,42800.0,34.7,34.71,34.63,34.7,42800.0
2014-01-15 15:00:00,34.69,34.71,34.63,34.68,50300.0,34.69,34.71,34.63,34.68,50300.0
2014-01-15 15:30:00,34.67,34.71,34.63,34.7,107500.0,34.67,34.71,34.63,34.7,107500.0
2014-01-16 09:30:00,34.58,34.81,34.48,34.69,93700.0,34.58,34.81,34.48,34.69,93700.0
2014-01-16 10:00:00,34.68,34.85,34.63,34.73,98700.0,34.68,34.85,34.63,34.73,98700.0
2014-01-16 10:30:00,34.73,34.86,34.71,34.75,20700.0,34.73,34.86,34.71,34.75,20700.0
2014-01-16 11:00:00,34.75,34.75,34.63,34.73,23300.0,34.75,34.75,34.63,34.73,23300.0
2014-01-16 11:30:00,34.74,34.75,34.69,34.72,23200.0,34.74,34.75,34.69,34.72,23200.0
2014-01-16 12:00:00,34.73,34.75,34.61,34.64,18200.0,34.73,34.75,34.61,34.64,18200.0
2014-01-16 12:30:00,34.66,34.67,34.62,34.65,29100.0,34.66,34.67,34.62,34.65,29100.0
2014-01-16 13:00:00,34.65,34.71,34.61,34.69,37100.0,34.65,34.71,34.61,34.69,37100.0
2014-01-16 13:30:00,34.68,34.75,34.65,34.75,79500.0,34.68,34.75,34.65,34.75,79500.0
2014-01-16 14:00:00,34.75,34.78,34.69,34.73,40600.0,34.75,34.78,34.69,34.73,40600.0
2014-01-16 14:30:00,34.73,34.76,34.7,34.72,43200.0,34.73,34.76,34.7,34.72,43200.0
2014-01-16 15:00:00,34.72,34.8,34.68,34.69,74900.0,34.72,34.8,34.68,34.69,74900.0
2014-01-16 15:30:00,34.69,34.73,34.64,34.69,81400.0,34.69,34.73,34.64,34.69,81400.0
2014-01-17 09:30:00,34.53,34.75,34.32,34.41,36500.0,34.53,34.75,34.32,34.41,36500.0
2014-01-17 10:00:00,34.4,34.51,34.35,34.48,36400.0,34.4,34.51,34.35,34.48,36400.0
2014-01-17 10:30:00,34.49,34.51,34.25,34.29,81900.0,34.49,34.51,34.25,34.29,81900.0
2014-01-17 11:00:00,34.31,34.34,34.23,34.26,45200.0,34.31,34.34,34.23,34.26,45200.0
2014-01-17 11:30:00,34.26,34.29,34.22,34.27,38400.0,34.26,34.29,34.22,34.27,38400.0
2014-01-17 12:00:00,34.3,34.36,34.27,34.34,39900.0,34.3,34.36,34.27,34.34,39900.0
2014-01-17 12:30:00,34.34,34.4,34.32,34.4,53900.0,34.34,34.4,34.32,34.4,53900.0
2014-01-17 13:00:00,34.41,34.43,34.38,34.39,48200.0,34.41,34.43,34.38,34.39,48200.0
2014-01-17 13:30:00,34.4,34.41,34.34,34.37,36300.0,34.4,34.41,34.34,34.37,36300.0
2014-01-17 14:00:00,34.37,34.39,34.33,34.37,31300.0,34.37,34.39,34.33,34.37,31300.0
2014-01-17 14:30:00,34.37,34.39,34.24,34.25,37500.0,34.37,34.39,34.24,34.25,37500.0
2014-01-17 15:00:00,34.26,34.28,34.14,34.18,74600.0,34.26,34.28,34.14,34.18,74600.0
2014-01-17 15:30:00,34.18,34.18,34.07,34.07,178200.0,34.18,34.18,34.07,34.07,178200.0
2014-01-21 09:30:00,34.24,34.38,33.9,34.15,223200.0,34.24,34.38,33.9,34.15,223200.0
2014-01-21 10:00:00,34.15,34.17,34.08,34.16,70600.0,34.15,34.17,34.08,34.16,70600.0
2014-01-21 10:30:00,34.16,34.16,33.98,34.07,52300.0,34.16,34.16,33.98,34.07,52300.0
2014-01-21 11:00:00,34.07,34.12,33.95,33.97,38900.0,34.07,34.12,33.95,33.97,38900.0
2014-01-21 11:30:00,33.98,34.02,33.93,34.01,48000.0,33.98,34.02,33.93,34.01,48000.0
2014-01-21 12:00:00,34.0,34.0,33.92,33.96,38000.0,34.0,34.0,33.92,33.96,38000.0
2014-01-21 12:30:00,33.96,33.96,33.87,33.92,43500.0,33.96,33.96,33.87,33.92,43500.0
2014-01-21 13:00:00,33.94,34.06,33.94,34.04,29700.0,33.94,34.06,33.94,34.04,29700.0
2014-01-21 13:30:00,34.04,34.12,34.02,34.06,52300.0,34.04,34.12,34.02,34.06,52300.0
2014-01-21 14:00:00,34.06,34.1,34.03,34.05,53000.0,34.06,34.1,34.03,34.05,53000.0
2014-01-21 14:30:00,34.05,34.1,34.02,34.06,76400.0,34.05,34.1,34.02,34.06,76400.0
2014-01-21 15:00:00,34.07,34.31,34.06,34.27,263800.0,34.07,34.31,34.06,34.27,263800.0
2014-01-21 15:30:00,34.26,34.43,34.26,34.32,243800.0,34.26,34.43,34.26,34.32,243800.0
2014-01-22 09:30:00,34.43,34.54,34.32,34.37,50200.0,34.43,34.54,34.32,34.37,50200.0
2014-01-22 10:00:00,34.38,34.4,34.2,34.22,115700.0,34.38,34.4,34.2,34.22,115700.0
2014-01-22 10:30:00,34.22,34.26,34.1,34.19,76200.0,34.22,34.26,34.1,34.19,76200.0
2014-01-22 11:00:00,34.2,34.53,34.15,34.53,637000.0,34.2,34.53,34.15,34.53,637000.0
2014-01-22 11:30:00,34.53,34.59,34.35,34.37,49800.0,34.53,34.59,34.35,34.37,49800.0
2014-01-22 12:00:00,34.38,34.54,34.38,34.42,26600.0,34.38,34.54,34.38,34.42,26600.0
2014-01-22 12:30:00,34.43,34.45,34.33,34.39,31300.0,34.43,34.45,34.33,34.39,31300.0
2014-01-22 13:00:00,34.38,34.46,34.29,34.3,26200.0,34.38,34.46,34.29,34.3,26200.0
2014-01-22 13:30:00,34.31,34.36,34.23,34.36,25100.0,34.31,34.36,34.23,34.36,25100.0
2014-01-22 14:00:00,34.36,34.47,34.35,34.44,29000.0,34.36,34.47,34.35,34.44,29000.0
2014-01-22 14:30:00,34.44,34.51,34.37,34.5,35000.0,34.44,34.51,34.37,34.5,35000.0
2014-01-22 15:00:00,34.51,34.52,34.41,34.47,68800.0,34.51,34.52,34.41,34.47,68800.0
2014-01-22 15:30:00,34.48,34.51,34.43,34.45,154400.0,34.48,34.51,34.43,34.45,154400.0
2014-01-23 09:30:00,34.2,34.29,34.04,34.11,42500.0,34.2,34.29,34.04,34.11,42500.0
2014-01-23 10:00:00,34.12,34.24,34.04,34.12,50700.0,34.12,34.24,34.04,34.12,50700.0
2014-01-23 10:30:00,34.09,34.18,34.05,34.14,33700.0,34.09,34.18,34.05,34.14,33700.0
2014-01-23 11:00:00,34.14,34.18,34.11,34.15,44200.0,34.14,34.18,34.11,34.15,44200.0
2014-01-23 11:30:00,34.16,34.2,34.1,34.12,27800.0,34.16,34.2,34.1,34.12,27800.0
2014-01-23 12:00:00,34.12,34.16,34.05,34.09,64300.0,34.12,34.16,34.05,34.09,64300.0
2014-01-23 12:30:00,34.09,34.09,34.0,34.04,42700.0,34.09,34.09,34.0,34.04,42700.0
2014-01-23 13:00:00,34.06,34.06,33.97,33.99,27400.0,34.06,34.06,33.97,33.99,27400.0
2014-01-23 13:30:00,33.99,34.0,33.81,33.82,53000.0,33.99,34.0,33.81,33.82,53000.0
2014-01-23 14:00:00,33.81,33.95,33.81,33.91,37600.0,33.81,33.95,33.81,33.91,37600.0
2014-01-23 14:30:00,33.91,33.92,33.83,33.85,70300.0,33.91,33.92,33.83,33.85,70300.0
2014-01-23 15:00:00,33.86,33.86,33.82,33.85,83400.0,33.86,33.86,33.82,33.85,83400.0
2014-01-23 15:30:00,33.85,33.88,33.8,33.85,298300.0,33.85,33.88,33.8,33.85,298300.0
2014-01-24 09:30:00,33.69,33.91,33.06,33.07,106000.0,33.69,33.91,33.06,33.07,106000.0
2014-01-24 10:00:00,33.06,33.06,32.58,32.74,170900.0,33.06,33.06,32.58,32.74,170900.0
2014-01-24 10:30:00,32.74,32.84,32.61,32.66,88100.0,32.74,32.84,32.61,32.66,88100.0
2014-01-24 11:00:00,32.66,32.76,32.56,32.56,66600.0,32.66,32.76,32.56,32.56,66600.0
2014-01-24 11:30:00,32.53,32.7,32.45,32.64,107200.0,32.53,32.7,32.45,32.64,107200.0
2014-01-24 12:00:00,32.63,32.63,32.5,32.53,72500.0,32.63,32.63,32.5,32.53,72500.0
2014-01-24 12:30:00,32.53,32.63,32.53,32.59,99100.0,32.53,32.63,32.53,32.59,99100.0
2014-01-24 13:00:00,32.59,32.6,32.55,32.57,64800.0,32.59,32.6,32.55,32.57,64800.0
2014-01-24 13:30:00,32.55,32.64,32.51,32.54,91200.0,32.55,32.64,32.51,32.54,91200.0
2014-01-24 14:00:00,32.54,32.63,32.49,32.61,118700.0,32.54,32.63,32.49,32.61,118700.0
2014-01-24 14:30:00,32.62,32.64,32.59,32.62,162700.0,32.62,32.64,32.59,32.62,162700.0
2014-01-24 15:00:00,32.61,32.63,32.57,32.59,189400.0,32.61,32.63,32.57,32.59,189400.0
2014-01-24 15:30:00,32.59,32.63,32.51,32.51,262000.0,32.59,32.63,32.51,32.51,262000.0
2014-01-27 09:30:00,32.27,32.74,32.07,32.51,71500.0,32.27,32.74,32.07,32.51,71500.0
2014-01-27 10:00:00,32.51,32.66,32.45,32.47,79400.0,32.51,32.66,32.45,32.47,79400.0
2014-01-27 10:30:00,32.48,32.68,32.22,32.59,110600.0,32.48,32.68,32.22,32.59,110600.0
2014-01-27 11:00:00,32.59,32.8,32.55,32.7,64300.0,32.59,32.8,32.55,32.7,64300.0
2014-01-27 11:30:00,32.7,32.75,32.42,32.45,94800.0,32.7,32.75,32.42,32.45,94800.0
2014-01-27 12:00:00,32.42,32.43,32.23,32.27,178800.0,32.42,32.43,32.23,32.27,178800.0
2014-01-27 12:30:00,32.27,32.4,32.19,32.23,36200.0,32.27,32.4,32.19,32.23,36200.0
2014-01-27 13:00:00,32.23,32.5,32.23,32.4,38700.0,32.23,32.5,32.23,32.4,38700.0
2014-01-27 13:30:00,32.4,32.54,32.4,32.49,52500.0,32.4,32.54,32.4,32.49,52500.0
2014-01-27 14:00:00,32.47,32.63,32.47,32.63,39700.0,32.47,32.63,32.47,32.63,39700.0
2014-01-27 14:30:00,32.66,32.7,32.57,32.64,42600.0,32.66,32.7,32.57,32.64,42600.0
2014-01-27 15:00:00,32.63,32.63,32.48,32.5,51300.0,32.63,32.63,32.48,32.5,51300.0
2014-01-27 15:30:00,32.5,32.53,32.33,32.34,171600.0,32.5,32.53,32.33,32.34,171600.0
2014-01-28 09:30:00,32.31,32.58,32.2,32.36,112000.0,32.31,32.58,32.2,32.36,112000.0
2014-01-28 10:00:00,32.37,32.52,32.31,32.46,192000.0,32.37,32.52,32.31,32.46,192000.0
2014-01-28 10:30:00,32.46,32.54,32.44,32.54,89800.0,32.46,32.54,32.44,32.54,89800.0
2014-01-28 11:00:00,32.53,32.58,32.49,32.5,67300.0,32.53,32.58,32.49,32.5,67300.0
2014-01-28 11:30:00,32.5,32.56,32.47,32.55,60600.0,32.5,32.56,32.47,32.55,60600.0
2014-01-28 12:00:00,32.55,32.62,32.44,32.53,140900.0,32.55,32.62,32.44,32.53,140900.0
2014-01-28 12:30:00,32.52,32.58,32.46,32.51,82600.0,32.52,32.58,32.46,32.51,82600.0
2014-01-28 13:00:00,32.51,32.53,32.45,32.49,65900.0,32.51,32.53,32.45,32.49,65900.0
2014-01-28 13:30:00,32.5,32.51,32.36,32.39,66300.0,32.5,32.51,32.36,32.39,66300.0
2014-01-28 14:00:00,32.38,32.47,32.37,32.45,45700.0,32.38,32.47,32.37,32.45,45700.0
2014-01-28 14:30:00,32.46,32.55,32.44,32.55,38000.0,32.46,32.55,32.44,32.55,38000.0
2014-01-28 15:00:00,32.55,32.61,32.53,32.58,34200.0,32.55,32.61,32.53,32.58,34200.0
2014-01-28 15:30:00,32.58,32.68,32.57,32.67,152000.0,32.58,32.68,32.57,32.67,152000.0
2014-01-29 09:30:00,32.35,32.83,32.35,32.71,74700.0,32.35,32.83,32.35,32.71,74700.0
2014-01-29 10:00:00,32.72,32.79,32.55,32.6,34600.0,32.72,32.79,32.55,32.6,34600.0
2014-01-29 10:30:00,32.62,32.82,32.62,32.79,14600.0,32.62,32.82,32.62,32.79,14600.0
2014-01-29 11:00:00,32.76,32.97,32.76,32.94,53800.0,32.76,32.97,32.76,32.94,53800.0
2014-01-29 11:30:00,32.93,32.93,32.74,32.79,20900.0,32.93,32.93,32.74,32.79,20900.0
2014-01-29 12:00:00,32.79,32.82,32.67,32.67,25100.0,32.79,32.82,32.67,32.67,25100.0
2014-01-29 12:30:00,32.66,32.69,32.6,32.63,32400.0,32.66,32.69,32.6,32.63,32400.0
2014-01-29 13:00:00,32.64,32.7,32.54,32.65,62300.0,32.64,32.7,32.54,32.65,62300.0
2014-01-29 13:30:00,32.67,32.73,32.63,32.71,39700.0,32.67,32.73,32.63,32.71,39700.0
2014-01-29 14:00:00,32.7,32.75,32.52,32.6,103800.0,32.7,32.75,32.52,32.6,103800.0
2014-01-29 14:30:00,32.59,32.63,32.52,32.54,99100.0,32.59,32.63,32.52,32.54,99100.0
2014-01-29 15:00:00,32.52,32.54,32.46,32.51,133700.0,32.52,32.54,32.46,32.51,133700.0
2014-01-29 15:30:00,32.49,32.55,32.41,32.43,368400.0,32.49,32.55,32.41,32.43,368400.0
2014-01-30 09:30:00,32.57,32.92,32.42,32.84,125900.0,32.57,32.92,32.42,32.84,125900.0
2014-01-30 10:00:00,32.81,32.86,32.7,32.83,56300.0,32.81,32.86,32.7,32.83,56300.0
2014-01-30 10:30:00,32.84,33.01,32.78,32.99,167100.0,32.84,33.01,32.78,32.99,167100.0
2014-01-30 11:00:00,32.98,33.0,32.82,32.83,60200.0,32.98,33.0,32.82,32.83,60200.0
2014-01-30 11:30:00,32.84,33.02,32.79,33.01,41800.0,32.84,33.02,32.79,33.01,41800.0
2014-01-30 12:00:00,33.02,33.12,32.99,32.99,46900.0,33.02,33.12,32.99,32.99,46900.0
2014-01-30 12:30:00,33.0,33.01,32.91,32.91,25800.0,33.0,33.01,32.91,32.91,25800.0
2014-01-30 13:00:00,32.9,33.02,32.85,33.0,45400.0,32.9,33.02,32.85,33.0,45400.0
2014-01-30 13:30:00,33.01,33.09,32.97,33.01,41300.0,33.01,33.09,32.97,33.01,41300.0
2014-01-30 14:00:00,33.02,33.11,32.91,33.03,82800.0,33.02,33.11,32.91,33.03,82800.0
2014-01-30 14:30:00,33.05,33.11,32.94,32.97,79000.0,33.05,33.11,32.94,32.97,79000.0
2014-01-30 15:00:00,32.97,33.02,32.96,32.98,132700.0,32.97,33.02,32.96,32.98,132700.0
2014-01-30 15:30:00,32.99,33.08,32.96,33.05,279500.0,32.99,33.08,32.96,33.05,279500.0
2014-01-31 09:30:00,32.55,32.65,32.11,32.4,75000.0,32.55,32.65,32.11,32.4,75000.0
2014-01-31 10:00:00,32.4,32.65,32.34,32.58,103800.0,32.4,32.65,32.34,32.58,103800.0
2014-01-31 10:30:00,32.57,32.73,32.54,32.66,40100.0,32.57,32.73,32.54,32.66,40100.0
2014-01-31 11:00:00,32.66,32.86,32.64,32.83,81700.0,32.66,32.86,32.64,32.83,81700.0
2014-01-31 11:30:00,32.85,32.85,32.73,32.77,52100.0,32.85,32.85,32.73,32.77,52100.0
2014-01-31 12:00:00,32.8,32.83,32.68,32.77,46200.0,32.8,32.83,32.68,32.77,46200.0
2014-01-31 12:30:00,32.77,32.77,32.57,32.59,61700.0,32.77,32.77,32.57,32.59,61700.0
2014-01-31 13:00:00,32.59,32.59,32.45,32.55,49400.0,32.59,32.59,32.45,32.55,49400.0
2014-01-31 13:30:00,32.55,32.74,32.55,32.72,87100.0,32.55,32.74,32.55,32.72,87100.0
2014-01-31 14:00:00,32.72,32.72,32.55,32.55,77500.0,32.72,32.72,32.55,32.55,77500.0
2014-01-31 14:30:00,32.55,32.63,32.52,32.56,100400.0,32.55,32.63,32.52,32.56,100400.0
2014-01-31 15:00:00,32.55,32.58,32.33,32.52,180600.0,32.55,32.58,32.33,32.52,180600.0
2014-01-31 15:30:00,32.54,32.55,32.3,32.33,342400.0,32.54,32.55,32.3,32.33,342400.0
2014-02-03 09:30:00,32.37,32.45,32.05,32.17,76900.0,32.37,32.45,32.05,32.17,76900.0
2014-02-03 10:00:00,32.15,32.15,31.32,31.36,216200.0,32.15,32.15,31.32,31.36,216200.0
2014-02-03 10:30:00,31.36,31.36,31.14,31.21,208300.0,31.36,31.36,31.14,31.21,208300.0
2014-02-03 11:00:00,31.21,31.26,31.02,31.04,214300.0,31.21,31.26,31.02,31.04,214300.0
2014-02-03 11:30:00,31.03,31.14,30.99,31.11,182700.0,31.03,31.14,30.99,31.11,182700.0
2014-02-03 12:00:00,31.1,31.17,31.02,31.17,187600.0,31.1,31.17,31.02,31.17,187600.0
2014-02-03 12:30:00,31.16,31.24,31.03,31.03,134900.0,31.16,31.24,31.03,31.03,134900.0
2014-02-03 13:00:00,31.02,31.04,30.69,30.74,170200.0,31.02,31.04,30.69,30.74,170200.0
2014-02-03 13:30:00,30.74,30.93,30.72,30.86,169800.0,30.74,30.93,30.72,30.86,169800.0
2014-02-03 14:00:00,30.85,31.01,30.85,30.9,92300.0,30.85,31.01,30.85,30.9,92300.0
2014-02-03 14:30:00,30.9,30.97,30.81,30.84,219500.0,30.9,30.97,30.81,30.84,219500.0
2014-02-03 15:00:00,30.84,30.92,30.82,30.87,269000.0,30.84,30.92,30.82,30.87,269000.0
2014-02-03 15:30:00,30.87,30.88,30.66,30.77,646300.0,30.87,30.88,30.66,30.77,646300.0
2014-02-04 09:30:00,30.96,31.08,30.75,31.02,150300.0,30.96,31.08,30.75,31.02,150300.0
2014-02-04 10:00:00,31.04,31.07,30.9,31.0,128300.0,31.04,31.07,30.9,31.0,128300.0
2014-02-04 10:30:00,31.01,31.1,30.87,30.9,64500.0,31.01,31.1,30.87,30.9,64500.0
2014-02-04 11:00:00,30.89,31.08,30.89,31.08,52500.0,30.89,31.08,30.89,31.08,52500.0
2014-02-04 11:30:00,31.09,31.13,31.04,31.12,105900.0,31.09,31.13,31.04,31.12,105900.0
2014-02-04 12:00:00,31.13,31.18,31.09,31.11,48400.0,31.13,31.18,31.09,31.11,48400.0
2014-02-04 12:30:00,31.1,31.23,31.08,31.18,112600.0,31.1,31.23,31.08,31.18,112600.0
2014-02-04 13:00:00,31.16,31.2,31.07,31.12,105800.0,31.16,31.2,31.07,31.12,105800.0
2014-02-04 13:30:00,31.12,31.15,31.09,31.11,100400.0,31.12,31.15,31.09,31.11,100400.0
2014-02-04 14:00:00,31.1,31.16,31.1,31.11,68300.0,31.1,31.16,31.1,31.11,68300.0
2014-02-04 14:30:00,31.1,31.2,31.1,31.13,78700.0,31.1,31.2,31.1,31.13,78700.0
2014-02-04 15:00:00,31.13,31.16,31.1,31.12,128600.0,31.13,31.16,31.1,31.12,128600.0
2014-02-04 15:30:00,31.11,31.23,31.09,31.2,254500.0,31.11,31.23,31.09,31.2,254500.0
2014-02-05 09:30:00,31.08,31.38,31.0,31.21,94400.0,31.08,31.38,31.0,31.21,94400.0
2014-02-05 10:00:00,31.22,31.37,31.02,31.13,133600.0,31.22,31.37,31.02,31.13,133600.0
2014-02-05 10:30:00,31.13,31.26,31.1,31.17,88100.0,31.13,31.26,31.1,31.17,88100.0
2014-02-05 11:00:00,31.16,31.26,31.12,31.21,91800.0,31.16,31.26,31.12,31.21,91800.0
2014-02-05 11:30:00,31.21,31.27,31.21,31.24,78300.0,31.21,31.27,31.21,31.24,78300.0
2014-02-05 12:00:00,31.25,31.28,31.15,31.23,206600.0,31.25,31.28,31.15,31.23,206600.0
2014-02-05 12:30:00,31.24,31.31,31.24,31.29,178800.0,31.24,31.31,31.24,31.29,178800.0
2014-02-05 13:00:00,31.28,31.31,31.22,31.23,85700.0,31.28,31.31,31.22,31.23,85700.0
2014-02-05 13:30:00,31.24,31.3,31.24,31.25,127000.0,31.24,31.3,31.24,31.25,127000.0
2014-02-05 14:00:00,31.25,31.29,31.24,31.25,43900.0,31.25,31.29,31.24,31.25,43900.0
2014-02-05 14:30:00,31.26,31.26,31.14,31.15,44200.0,31.26,31.26,31.14,31.15,44200.0
2014-02-05 15:00:00,31.13,31.19,31.1,31.19,57200.0,31.13,31.19,31.1,31.19,57200.0
2014-02-05 15:30:00,31.18,31.19,31.08,31.08,376300.0,31.18,31.19,31.08,31.08,376300.0
2014-02-06 09:30:00,31.21,31.5,31.01,31.47,275700.0,31.21,31.5,31.01,31.47,275700.0
2014-02-06 10:00:00,31.48,31.55,31.4,31.54,23700.0,31.48,31.55,31.4,31.54,23700.0
2014-02-06 10:30:00,31.55,31.76,31.55,31.75,32500.0,31.55,31.76,31.55,31.75,32500.0
2014-02-06 11:00:00,31.74,31.76,31.6,31.6,42800.0,31.74,31.76,31.6,31.6,42800.0
2014-02-06 11:30:00,31.61,31.65,31.52,31.52,34900.0,31.61,31.65,31.52,31.52,34900.0
2014-02-06 12:00:00,31.53,31.59,31.48,31.5,25600.0,31.53,31.59,31.48,31.5,25600.0
2014-02-06 12:30:00,31.5,31.52,31.47,31.47,26200.0,31.5,31.52,31.47,31.47,26200.0
2014-02-06 13:00:00,31.47,31.54,31.41,31.45,33500.0,31.47,31.54,31.41,31.45,33500.0
2014-02-06 13:30:00,31.45,31.47,31.38,31.38,24800.0,31.45,31.47,31.38,31.38,24800.0
2014-02-06 14:00:00,31.38,31.48,31.38,31.4,166600.0,31.38,31.48,31.38,31.4,166600.0
2014-02-06 14:30:00,31.4,31.41,31.35,31.36,36900.0,31.4,31.41,31.35,31.36,36900.0
2014-02-06 15:00:00,31.36,31.38,31.3,31.34,410300.0,31.36,31.38,31.3,31.34,410300.0
2014-02-06 15:30:00,31.34,31.37,31.27,31.29,269700.0,31.34,31.37,31.27,31.29,269700.0
2014-02-07 09:30:00,31.53,31.9,31.46,31.9,170700.0,31.53,31.9,31.46,31.9,170700.0
2014-02-07 10:00:00,31.9,31.97,31.81,31.87,105400.0,31.9,31.97,31.81,31.87,105400.0
2014-02-07 10:30:00,31.88,32.03,31.84,32.01,104300.0,31.88,32.03,31.84,32.01,104300.0
2014-02-07 11:00:00,32.01,32.01,31.85,31.88,79200.0,32.01,32.01,31.85,31.88,79200.0
2014-02-07 11:30:00,31.88,32.0,31.88,31.95,42600.0,31.88,32.0,31.88,31.95,42600.0
2014-02-07 12:00:00,31.96,31.98,31.89,31.92,43200.0,31.96,31.98,31.89,31.92,43200.0
2014-02-07 12:30:00,31.92,31.95,31.87,31.94,43100.0,31.92,31.95,31.87,31.94,43100.0
2014-02-07 13:00:00,31.95,32.02,31.93,31.98,36400.0,31.95,32.02,31.93,31.98,36400.0
2014-02-07 13:30:00,31.99,32.12,31.98,32.12,49400.0,31.99,32.12,31.98,32.12,49400.0
2014-02-07 14:00:00,32.12,32.12,32.01,32.03,46500.0,32.12,32.12,32.01,32.03,46500.0
2014-02-07 14:30:00,32.03,32.04,31.97,32.02,48000.0,32.03,32.04,31.97,32.02,48000.0
2014-02-07 15:00:00,32.02,32.05,31.92,31.97,74600.0,32.02,32.05,31.92,31.97,74600.0
2014-02-07 15:30:00,31.97,32.03,31.93,31.97,199100.0,31.97,32.03,31.93,31.97,199100.0
2014-02-10 09:30:00,31.9,32.05,31.75,31.96,68800.0,31.9,32.05,31.75,31.96,68800.0
2014-02-10 10:00:00,31.95,31.95,31.81,31.87,127400.0,31.95,31.95,31.81,31.87,127400.0
2014-02-10 10:30:00,31.87,31.88,31.72,31.74,71700.0,31.87,31.88,31.72,31.74,71700.0
2014-02-10 11:00:00,31.74,31.8,31.72,31.76,49800.0,31.74,31.8,31.72,31.76,49800.0
2014-02-10 11:30:00,31.75,31.81,31.74,31.79,51400.0,31.75,31.81,31.74,31.79,51400.0
2014-02-10 12:00:00,31.78,32.05,31.78,32.02,76300.0,31.78,32.05,31.78,32.02,76300.0
2014-02-10 12:30:00,32.01,32.04,31.94,31.99,54100.0,32.01,32.04,31.94,31.99,54100.0
2014-02-10 13:00:00,31.98,32.07,31.97,32.05,64000.0,31.98,32.07,31.97,32.05,64000.0
2014-02-10 13:30:00,32.04,32.14,32.02,32.14,139000.0,32.04,32.14,32.02,32.14,139000.0
2014-02-10 14:00:00,32.13,32.19,32.13,32.13,46100.0,32.13,32.19,32.13,32.13,46100.0
2014-02-10 14:30:00,32.11,32.14,32.02,32.02,66900.0,32.11,32.14,32.02,32.02,66900.0
2014-02-10 15:00:00,32.02,32.09,32.01,32.07,91100.0,32.02,32.09,32.01,32.07,91100.0
2014-02-10 15:30:00,32.07,32.13,32.0,32.03,478300.0,32.07,32.13,32.0,32.03,478300.0
2014-02-11 09:30:00,32.06,32.94,32.02,32.29,181500.0,32.06,32.94,32.02,32.29,181500.0
2014-02-11 10:00:00,32.3,32.42,32.14,32.32,96300.0,32.3,32.42,32.14,32.32,96300.0
2014-02-11 10:30:00,32.32,32.5,32.31,32.39,102800.0,32.32,32.5,32.31,32.39,102800.0
2014-02-11 11:00:00,32.42,32.44,32.27,32.41,125000.0,32.42,32.44,32.27,32.41,125000.0
2014-02-11 11:30:00,32.42,32.5,32.35,32.5,94400.0,32.42,32.5,32.35,32.5,94400.0
2014-02-11 12:00:00,32.49,32.55,32.44,32.44,151600.0,32.49,32.55,32.44,32.44,151600.0
2014-02-11 12:30:00,32.43,32.62,32.42,32.61,83200.0,32.43,32.62,32.42,32.61,83200.0
2014-02-11 13:00:00,32.61,32.71,32.57,32.65,169000.0,32.61,32.71,32.57,32.65,169000.0
2014-02-11 13:30:00,32.66,32.95,32.63,32.64,179200.0,32.66,32.95,32.63,32.64,179200.0
2014-02-11 14:00:00,32.64,32.83,32.63,32.7,97500.0,32.64,32.83,32.63,32.7,97500.0
2014-02-11 14:30:00,32.69,32.73,32.64,32.66,72400.0,32.69,32.73,32.64,32.66,72400.0
2014-02-11 15:00:00,32.66,32.68,32.55,32.61,120100.0,32.66,32.68,32.55,32.61,120100.0
2014-02-11 15:30:00,32.61,32.69,32.55,32.62,397300.0,32.61,32.69,32.55,32.62,397300.0
2014-02-12 09:30:00,34.61,35.86,34.36,35.58,945500.0,34.61,35.86,34.36,35.58,945500.0
2014-02-12 10:00:00,35.64,37.07,35.62,37.0,920000.0,35.64,37.07,35.62,37.0,920000.0
2014-02-12 10:30:00,36.99,37.42,36.91,37.02,787900.0,36.99,37.42,36.91,37.02,787900.0
2014-02-12 11:00:00,37.02,37.37,36.7,36.94,416100.0,37.02,37.37,36.7,36.94,416100.0
2014-02-12 11:30:00,36.92,36.97,36.44,36.49,539000.0,36.92,36.97,36.44,36.49,539000.0
2014-02-12 12:00:00,36.48,36.77,36.42,36.71,197300.0,36.48,36.77,36.42,36.71,197300.0
2014-02-12 12:30:00,36.7,36.8,36.58,36.66,161000.0,36.7,36.8,36.58,36.66,161000.0
2014-02-12 13:00:00,36.67,36.96,36.61,36.93,270500.0,36.67,36.96,36.61,36.93,270500.0
2014-02-12 13:30:00,36.93,37.24,36.8,36.92,198300.0,36.93,37.24,36.8,36.92,198300.0
2014-02-12 14:00:00,36.92,37.08,36.83,36.99,208200.0,36.92,37.08,36.83,36.99,208200.0
2014-02-12 14:30:00,36.98,37.03,36.83,36.91,198500.0,36.98,37.03,36.83,36.91,198500.0
2014-02-12 15:00:00,36.91,36.93,36.64,36.81,377400.0,36.91,36.93,36.64,36.81,377400.0
2014-02-12 15:30:00,36.8,37.25,36.8,37.19,815400.0,36.8,37.25,36.8,37.19,815400.0
2014-02-13 09:30:00,36.11,36.79,36.07,36.77,354400.0,36.11,36.79,36.07,36.77,354400.0
2014-02-13 10:00:00,36.78,37.1,36.71,37.07,170200.0,36.78,37.1,36.71,37.07,170200.0
2014-02-13 10:30:00,37.06,37.3,37.06,37.27,104800.0,37.06,37.3,37.06,37.27,104800.0
2014-02-13 11:00:00,37.27,37.32,36.98,37.0,138500.0,37.27,37.32,36.98,37.0,138500.0
2014-02-13 11:30:00,37.0,37.05,36.9,36.93,102200.0,37.0,37.05,36.9,36.93,102200.0
2014-02-13 12:00:00,36.93,36.94,36.73,36.87,116400.0,36.93,36.94,36.73,36.87,116400.0
2014-02-13 12:30:00,36.87,36.9,36.74,36.85,101500.0,36.87,36.9,36.74,36.85,101500.0
2014-02-13 13:00:00,36.85,36.86,36.78,36.82,59000.0,36.85,36.86,36.78,36.82,59000.0
2014-02-13 13:30:00,36.82,37.0,36.81,36.91,101400.0,36.82,37.0,36.81,36.91,101400.0
2014-02-13 14:00:00,36.92,36.95,36.83,36.88,178600.0,36.92,36.95,36.83,36.88,178600.0
2014-02-13 14:30:00,36.87,36.93,36.75,36.78,188100.0,36.87,36.93,36.75,36.78,188100.0
2014-02-13 15:00:00,36.77,36.88,36.76,36.87,129000.0,36.77,36.88,36.76,36.87,129000.0
2014-02-13 15:30:00,36.88,37.02,36.85,36.91,421100.0,36.88,37.02,36.85,36.91,421100.0
2014-02-14 09:30:00,36.53,37.0,36.53,36.96,185900.0,36.53,37.0,36.53,36.96,185900.0
2014-02-14 10:00:00,36.97,37.17,36.82,37.15,106800.0,36.97,37.17,36.82,37.15,106800.0
2014-02-14 10:30:00,37.15,37.19,37.08,37.13,45000.0,37.15,37.19,37.08,37.13,45000.0
2014-02-14 11:00:00,37.12,37.29,37.09,37.26,72500.0,37.12,37.29,37.09,37.26,72500.0
2014-02-14 11:30:00,37.27,37.39,37.19,37.19,61800.0,37.27,37.39,37.19,37.19,61800.0
2014-02-14 12:00:00,37.19,37.36,37.19,37.3,52900.0,37.19,37.36,37.19,37.3,52900.0
2014-02-14 12:30:00,37.27,37.33,37.2,37.33,28800.0,37.27,37.33,37.2,37.33,28800.0
2014-02-14 13:00:00,37.31,37.42,37.3,37.41,67300.0,37.31,37.42,37.3,37.41,67300.0
2014-02-14 13:30:00,37.41,37.41,37.28,37.29,48800.0,37.41,37.41,37.28,37.29,48800.0
2014-02-14 14:00:00,37.28,37.31,37.21,37.23,38500.0,37.28,37.31,37.21,37.23,38500.0
2014-02-14 14:30:00,37.23,37.25,37.13,37.16,126100.0,37.23,37.25,37.13,37.16,126100.0
2014-02-14 15:00:00,37.16,37.25,37.02,37.04,113200.0,37.16,37.25,37.02,37.04,113200.0
2014-02-14 15:30:00,37.04,37.17,37.0,37.17,186700.0,37.04,37.17,37.0,37.17,186700.0
2014-02-18 09:30:00,37.09,37.31,37.0,37.03,159600.0,37.09,37.31,37.0,37.03,159600.0
2014-02-18 10:00:00,37.03,37.09,36.96,37.02,108900.0,37.03,37.09,36.96,37.02,108900.0
2014-02-18 10:30:00,37.05,37.07,36.8,36.94,153200.0,37.05,37.07,36.8,36.94,153200.0
2014-02-18 11:00:00,36.94,37.04,36.85,36.99,79400.0,36.94,37.04,36.85,36.99,79400.0
2014-02-18 11:30:00,36.98,37.15,36.95,37.1,106300.0,36.98,37.15,36.95,37.1,106300.0
2014-02-18 12:00:00,37.09,37.21,37.09,37.16,35100.0,37.09,37.21,37.09,37.16,35100.0
2014-02-18 12:30:00,37.17,37.19,37.13,37.17,40500.0,37.17,37.19,37.13,37.17,40500.0
2014-02-18 13:00:00,37.18,37.3,37.18,37.24,45200.0,37.18,37.3,37.18,37.24,45200.0
2014-02-18 13:30:00,37.25,37.36,37.19,37.35,57900.0,37.25,37.36,37.19,37.35,57900.0
2014-02-18 14:00:00,37.36,37.37,37.25,37.27,65900.0,37.36,37.37,37.25,37.27,65900.0
2014-02-18 14:30:00,37.26,37.31,37.24,37.25,80400.0,37.26,37.31,37.24,37.25,80400.0
2014-02-18 15:00:00,37.24,37.24,37.19,37.22,85400.0,37.24,37.24,37.19,37.22,85400.0
2014-02-18 15:30:00,37.22,37.36,37.22,37.33,232900.0,37.22,37.36,37.22,37.33,232900.0
2014-02-19 09:30:00,37.3,37.96,37.25,37.89,171400.0,37.3,37.96,37.25,37.89,171400.0
2014-02-19 10:00:00,37.94,38.0,37.75,37.95,146900.0,37.94,38.0,37.75,37.95,146900.0
2014-02-19 10:30:00,37.95,38.07,37.89,38.04,197300.0,37.95,38.07,37.89,38.04,197300.0
2014-02-19 11:00:00,38.04,38.16,37.99,38.14,171600.0,38.04,38.16,37.99,38.14,171600.0
2014-02-19 11:30:00,38.13,38.14,37.89,37.9,136500.0,38.13,38.14,37.89,37.9,136500.0
2014-02-19 12:00:00,37.9,37.97,37.74,37.86,89000.0,37.9,37.97,37.74,37.86,89000.0
2014-02-19 12:30:00,37.86,37.93,37.86,37.91,37100.0,37.86,37.93,37.86,37.91,37100.0
2014-02-19 13:00:00,37.91,38.15,37.87,38.15,63500.0,37.91,38.15,37.87,38.15,63500.0
2014-02-19 13:30:00,38.13,38.13,38.02,38.07,59200.0,38.13,38.13,38.02,38.07,59200.0
2014-02-19 14:00:00,38.08,38.28,38.05,38.28,141100.0,38.08,38.28,38.05,38.28,141100.0
2014-02-19 14:30:00,38.29,38.46,38.24,38.37,197300.0,38.29,38.46,38.24,38.37,197300.0
2014-02-19 15:00:00,38.37,38.37,38.22,38.25,235100.0,38.37,38.37,38.22,38.25,235100.0
2014-02-19 15:30:00,38.24,38.28,38.16,38.16,448600.0,38.24,38.28,38.16,38.16,448600.0
2014-02-20 09:30:00,38.16,38.45,38.0,38.11,106800.0,38.16,38.45,38.0,38.11,106800.0
2014-02-20 10:00:00,38.1,38.25,37.95,38.22,57900.0,38.1,38.25,37.95,38.22,57900.0
2014-02-20 10:30:00,38.22,38.41,38.21,38.23,67700.0,38.22,38.41,38.21,38.23,67700.0
2014-02-20 11:00:00,38.23,38.23,38.02,38.03,45500.0,38.23,38.23,38.02,38.03,45500.0
2014-02-20 11:30:00,38.05,38.21,38.05,38.07,36700.0,38.05,38.21,38.05,38.07,36700.0
2014-02-20 12:00:00,38.07,38.27,38.03,38.26,45400.0,38.07,38.27,38.03,38.26,45400.0
2014-02-20 12:30:00,38.26,38.3,38.18,38.28,44100.0,38.26,38.3,38.18,38.28,44100.0
2014-02-20 13:00:00,38.28,38.46,38.28,38.46,29000.0,38.28,38.46,38.28,38.46,29000.0
2014-02-20 13:30:00,38.46,38.5,38.36,38.36,45300.0,38.46,38.5,38.36,38.36,45300.0
2014-02-20 14:00:00,38.36,38.48,38.33,38.46,39700.0,38.36,38.48,38.33,38.46,39700.0
2014-02-20 14:30:00,38.46,38.49,38.4,38.47,44300.0,38.46,38.49,38.4,38.47,44300.0
2014-02-20 15:00:00,38.48,38.54,38.47,38.52,79700.0,38.48,38.54,38.47,38.52,79700.0
2014-02-20 15:30:00,38.53,38.67,38.47,38.64,229500.0,38.53,38.67,38.47,38.64,229500.0
2014-02-21 09:30:00,38.5,38.71,38.28,38.59,96500.0,38.5,38.71,38.28,38.59,96500.0
2014-02-21 10:00:00,38.59,38.67,38.5,38.5,53800.0,38.59,38.67,38.5,38.5,53800.0
2014-02-21 10:30:00,38.5,38.59,38.5,38.56,55100.0,38.5,38.59,38.5,38.56,55100.0
2014-02-21 11:00:00,38.56,38.65,38.52,38.63,38400.0,38.56,38.65,38.52,38.63,38400.0
2014-02-21 11:30:00,38.65,38.7,38.6,38.61,38300.0,38.65,38.7,38.6,38.61,38300.0
2014-02-21 12:00:00,38.61,38.67,38.54,38.58,49800.0,38.61,38.67,38.54,38.58,49800.0
2014-02-21 12:30:00,38.57,38.63,38.55,38.59,34900.0,38.57,38.63,38.55,38.59,34900.0
2014-02-21 13:00:00,38.61,38.63,38.55,38.55,54300.0,38.61,38.63,38.55,38.55,54300.0
2014-02-21 13:30:00,38.55,38.63,38.55,38.59,37800.0,38.55,38.63,38.55,38.59,37800.0
2014-02-21 14:00:00,38.59,38.62,38.49,38.52,333200.0,38.59,38.62,38.49,38.52,333200.0
2014-02-21 14:30:00,38.51,38.52,38.4,38.44,247600.0,38.51,38.52,38.4,38.44,247600.0
2014-02-21 15:00:00,38.43,38.56,38.43,38.53,135000.0,38.43,38.56,38.43,38.53,135000.0
2014-02-21 15:30:00,38.54,38.54,38.4,38.41,131100.0,38.54,38.54,38.4,38.41,131100.0
2014-02-24 09:30:00,38.36,38.73,38.33,38.53,50300.0,38.36,38.73,38.33,38.53,50300.0
2014-02-24 10:00:00,38.56,38.58,38.34,38.57,216400.0,38.56,38.58,38.34,38.57,216400.0
2014-02-24 10:30:00,38.57,38.77,38.57,38.65,33500.0,38.57,38.77,38.57,38.65,33500.0
2014-02-24 11:00:00,38.65,38.71,38.6,38.7,18100.0,38.65,38.71,38.6,38.7,18100.0
2014-02-24 11:30:00,38.71,38.77,38.63,38.66,41000.0,38.71,38.77,38.63,38.66,41000.0
2014-02-24 12:00:00,38.69,38.71,38.62,38.64,18300.0,38.69,38.71,38.62,38.64,18300.0
2014-02-24 12:30:00,38.64,38.64,38.39,38.41,171900.0,38.64,38.64,38.39,38.41,171900.0
2014-02-24 13:00:00,38.43,38.45,38.28,38.44,63600.0,38.43,38.45,38.28,38.44,63600.0
2014-02-24 13:30:00,38.44,38.6,38.44,38.59,184700.0,38.44,38.6,38.44,38.59,184700.0
2014-02-24 14:00:00,38.59,38.72,38.59,38.69,46400.0,38.59,38.72,38.59,38.69,46400.0
2014-02-24 14:30:00,38.7,38.7,38.61,38.62,41200.0,38.7,38.7,38.61,38.62,41200.0
2014-02-24 15:00:00,38.6,38.61,38.45,38.45,50900.0,38.6,38.61,38.45,38.45,50900.0
2014-02-24 15:30:00,38.45,38.58,38.39,38.44,201100.0,38.45,38.58,38.39,38.44,201100.0
2014-02-25 09:30:00,38.39,38.54,38.16,38.24,35300.0,38.39,38.54,38.16,38.24,35300.0
2014-02-25 10:00:00,38.24,38.25,38.04,38.17,151000.0,38.24,38.25,38.04,38.17,151000.0
2014-02-25 10:30:00,38.15,38.21,37.97,37.98,72400.0,38.15,38.21,37.97,37.98,72400.0
2014-02-25 11:00:00,37.99,38.12,37.97,38.12,102000.0,37.99,38.12,37.97,38.12,102000.0
2014-02-25 11:30:00,38.14,38.16,37.94,37.95,74500.0,38.14,38.16,37.94,37.95,74500.0
2014-02-25 12:00:00,37.95,37.97,37.85,37.96,134500.0,37.95,37.97,37.85,37.96,134500.0
2014-02-25 12:30:00,37.95,37.99,37.92,37.94,27700.0,37.95,37.99,37.92,37.94,27700.0
2014-02-25 13:00:00,37.94,37.98,37.91,37.97,34300.0,37.94,37.98,37.91,37.97,34300.0
2014-02-25 13:30:00,37.97,38.01,37.96,37.98,62000.0,37.97,38.01,37.96,37.98,62000.0
2014-02-25 14:00:00,37.99,38.0,37.93,38.0,140800.0,37.99,38.0,37.93,38.0,140800.0
2014-02-25 14:30:00,38.0,38.0,37.94,37.94,59300.0,38.0,38.0,37.94,37.94,59300.0
2014-02-25 15:00:00,37.93,37.97,37.9,37.9,66600.0,37.93,37.97,37.9,37.9,66600.0
2014-02-25 15:30:00,37.9,37.98,37.86,37.96,211300.0,37.9,37.98,37.86,37.96,211300.0
2014-02-26 09:30:00,38.0,38.27,37.88,38.12,27000.0,38.0,38.27,37.88,38.12,27000.0
2014-02-26 10:00:00,38.18,38.36,38.04,38.32,39600.0,38.18,38.36,38.04,38.32,39600.0
2014-02-26 10:30:00,38.36,38.38,38.19,38.25,48200.0,38.36,38.38,38.19,38.25,48200.0
2014-02-26 11:00:00,38.27,38.32,38.18,38.22,42100.0,38.27,38.32,38.18,38.22,42100.0
2014-02-26 11:30:00,38.25,38.39,38.22,38.39,21000.0,38.25,38.39,38.22,38.39,21000.0
2014-02-26 12:00:00,38.39,38.45,38.25,38.27,26900.0,38.39,38.45,38.25,38.27,26900.0
2014-02-26 12:30:00,38.27,38.44,38.22,38.22,40000.0,38.27,38.44,38.22,38.22,40000.0
2014-02-26 13:00:00,38.21,38.26,38.14,38.25,37600.0,38.21,38.26,38.14,38.25,37600.0
2014-02-26 13:30:00,38.25,38.26,38.08,38.08,43900.0,38.25,38.26,38.08,38.08,43900.0
2014-02-26 14:00:00,38.07,38.13,37.86,37.86,46000.0,38.07,38.13,37.86,37.86,46000.0
2014-02-26 14:30:00,37.86,37.98,37.84,37.96,127400.0,37.86,37.98,37.84,37.96,127400.0
2014-02-26 15:00:00,37.96,38.02,37.89,37.97,65700.0,37.96,38.02,37.89,37.97,65700.0
2014-02-26 15:30:00,37.97,38.21,37.97,38.2,176600.0,37.97,38.21,37.97,38.2,176600.0
2014-02-27 09:30:00,38.2,38.2,37.95,38.0,83300.0,38.2,38.2,37.95,38.0,83300.0
2014-02-27 10:00:00,38.04,38.08,37.95,38.0,33200.0,38.04,38.08,37.95,38.0,33200.0
2014-02-27 10:30:00,37.97,38.07,37.93,38.07,21900.0,37.97,38.07,37.93,38.07,21900.0
2014-02-27 11:00:00,38.09,38.09,37.98,38.01,27900.0,38.09,38.09,37.98,38.01,27900.0
2014-02-27 11:30:00,38.01,38.03,37.95,37.97,23800.0,38.01,38.03,37.95,37.97,23800.0
2014-02-27 12:00:00,38.02,38.13,38.0,38.13,18700.0,38.02,38.13,38.0,38.13,18700.0
2014-02-27 12:30:00,38.13,38.2,38.11,38.18,12700.0,38.13,38.2,38.11,38.18,12700.0
2014-02-27 13:00:00,38.17,38.23,38.07,38.13,27300.0,38.17,38.23,38.07,38.13,27300.0
2014-02-27 13:30:00,38.15,38.17,38.09,38.13,34000.0,38.15,38.17,38.09,38.13,34000.0
2014-02-27 14:00:00,38.13,38.14,38.08,38.11,100800.0,38.13,38.14,38.08,38.11,100800.0
2014-02-27 14:30:00,38.11,38.29,38.1,38.22,110000.0,38.11,38.29,38.1,38.22,110000.0
2014-02-27 15:00:00,38.22,38.23,38.09,38.14,69100.0,38.22,38.23,38.09,38.14,69100.0
2014-02-27 15:30:00,38.15,38.18,38.06,38.17,166500.0,38.15,38.18,38.06,38.17,166500.0
2014-02-28 09:30:00,38.23,38.47,38.04,38.26,35400.0,38.23,38.47,38.04,38.26,35400.0
2014-02-28 10:00:00,38.23,38.42,38.22,38.37,41500.0,38.23,38.42,38.22,38.37,41500.0
2014-02-28 10:30:00,38.37,38.42,38.28,38.28,21000.0,38.37,38.42,38.28,38.28,21000.0
2014-02-28 11:00:00,38.27,38.28,38.08,38.15,30100.0,38.27,38.28,38.08,38.15,30100.0
2014-02-28 11:30:00,38.18,38.48,38.17,38.47,23700.0,38.18,38.48,38.17,38.47,23700.0
2014-02-28 12:00:00,38.46,38.5,38.38,38.48,31100.0,38.46,38.5,38.38,38.48,31100.0
2014-02-28 12:30:00,38.48,38.56,38.48,38.53,35200.0,38.48,38.56,38.48,38.53,35200.0
2014-02-28 13:00:00,38.52,38.59,38.52,38.56,18200.0,38.52,38.59,38.52,38.56,18200.0
2014-02-28 13:30:00,38.57,38.59,38.44,38.45,20600.0,38.57,38.59,38.44,38.45,20600.0
2014-02-28 14:00:00,38.44,38.53,38.38,38.52,44200.0,38.44,38.53,38.38,38.52,44200.0
2014-02-28 14:30:00,38.52,38.52,38.37,38.39,63600.0,38.52,38.52,38.37,38.39,63600.0
2014-02-28 15:00:00,38.39,38.39,38.13,38.27,104600.0,38.39,38.39,38.13,38.27,104600.0
2014-02-28 15:30:00,38.27,38.35,38.14,38.16,481200.0,38.27,38.35,38.14,38.16,481200.0
2014-03-03 09:30:00,37.96,38.23,37.67,38.05,73500.0,37.96,38.23,37.67,38.05,73500.0
2014-03-03 10:00:00,38.08,38.15,37.86,38.05,106400.0,38.08,38.15,37.86,38.05,106400.0
2014-03-03 10:30:00,38.04,38.17,37.99,38.14,250200.0,38.04,38.17,37.99,38.14,250200.0
2014-03-03 11:00:00,38.14,38.15,37.99,38.02,52000.0,38.14,38.15,37.99,38.02,52000.0
2014-03-03 11:30:00,38.0,38.09,37.97,38.01,59700.0,38.0,38.09,37.97,38.01,59700.0
2014-03-03 12:00:00,37.99,38.06,37.85,38.03,45800.0,37.99,38.06,37.85,38.03,45800.0
2014-03-03 12:30:00,38.04,38.11,37.99,38.1,283200.0,38.04,38.11,37.99,38.1,283200.0
2014-03-03 13:00:00,38.1,38.16,38.03,38.11,44800.0,38.1,38.16,38.03,38.11,44800.0
2014-03-03 13:30:00,38.1,38.14,38.05,38.12,53000.0,38.1,38.14,38.05,38.12,53000.0
2014-03-03 14:00:00,38.12,38.22,38.07,38.2,70700.0,38.12,38.22,38.07,38.2,70700.0
2014-03-03 14:30:00,38.19,38.39,38.13,38.28,91200.0,38.19,38.39,38.13,38.28,91200.0
2014-03-03 15:00:00,38.27,38.27,38.0,38.03,215200.0,38.27,38.27,38.0,38.03,215200.0
2014-03-03 15:30:00,38.04,38.29,38.0,38.23,254400.0,38.04,38.29,38.0,38.23,254400.0
2014-03-04 09:30:00,38.62,39.38,38.52,39.11,94000.0,38.62,39.38,38.52,39.11,94000.0
2014-03-04 10:00:00,39.16,39.25,39.11,39.15,43600.0,39.16,39.25,39.11,39.15,43600.0
2014-03-04 10:30:00,39.16,39.25,39.05,39.16,47700.0,39.16,39.25,39.05,39.16,47700.0
2014-03-04 11:00:00,39.16,39.2,39.13,39.13,170700.0,39.16,39.2,39.13,39.13,170700.0
2014-03-04 11:30:00,39.13,39.16,39.05,39.1,49400.0,39.13,39.16,39.05,39.1,49400.0
2014-03-04 12:00:00,39.1,39.2,39.08,39.15,58900.0,39.1,39.2,39.08,39.15,58900.0
2014-03-04 12:30:00,39.13,39.16,38.95,39.0,83700.0,39.13,39.16,38.95,39.0,83700.0
2014-03-04 13:00:00,39.01,39.05,38.92,39.05,59900.0,39.01,39.05,38.92,39.05,59900.0
2014-03-04 13:30:00,39.05,39.05,38.88,38.91,68700.0,39.05,39.05,38.88,38.91,68700.0
2014-03-04 14:00:00,38.9,39.01,38.86,38.99,115800.0,38.9,39.01,38.86,38.99,115800.0
2014-03-04 14:30:00,39.0,39.06,38.95,39.02,145500.0,39.0,39.06,38.95,39.02,145500.0
2014-03-04 15:00:00,39.02,39.12,38.98,39.08,230700.0,39.02,39.12,38.98,39.08,230700.0
2014-03-04 15:30:00,39.09,39.14,38.94,39.0,265700.0,39.09,39.14,38.94,39.0,265700.0
2014-03-05 09:30:00,39.96,40.06,39.38,39.97,584800.0,39.96,40.06,39.38,39.97,584800.0
2014-03-05 10:00:00,39.97,40.03,39.73,39.86,177000.0,39.97,40.03,39.73,39.86,177000.0
2014-03-05 10:30:00,39.86,39.98,39.8,39.88,104500.0,39.86,39.98,39.8,39.88,104500.0
2014-03-05 11:00:00,39.88,39.88,39.75,39.82,115900.0,39.88,39.88,39.75,39.82,115900.0
2014-03-05 11:30:00,39.82,39.88,39.72,39.86,62000.0,39.82,39.88,39.72,39.86,62000.0
2014-03-05 12:00:00,39.85,39.87,39.72,39.84,142000.0,39.85,39.87,39.72,39.84,142000.0
2014-03-05 12:30:00,39.83,39.9,39.76,39.81,86100.0,39.83,39.9,39.76,39.81,86100.0
2014-03-05 13:00:00,39.8,39.89,39.75,39.85,87100.0,39.8,39.89,39.75,39.85,87100.0
2014-03-05 13:30:00,39.85,39.85,39.71,39.81,71500.0,39.85,39.85,39.71,39.81,71500.0
2014-03-05 14:00:00,39.81,39.87,39.74,39.85,107000.0,39.81,39.87,39.74,39.85,107000.0
2014-03-05 14:30:00,39.85,39.9,39.7,39.9,235000.0,39.85,39.9,39.7,39.9,235000.0
2014-03-05 15:00:00,39.9,39.92,39.81,39.81,98600.0,39.9,39.92,39.81,39.81,98600.0
2014-03-05 15:30:00,39.81,39.86,39.75,39.81,377400.0,39.81,39.86,39.75,39.81,377400.0
2014-03-06 09:30:00,39.81,40.0,39.68,39.95,160000.0,39.81,40.0,39.68,39.95,160000.0
2014-03-06 10:00:00,39.95,40.05,39.81,39.91,352700.0,39.95,40.05,39.81,39.91,352700.0
2014-03-06 10:30:00,39.92,40.0,39.89,39.96,85200.0,39.92,40.0,39.89,39.96,85200.0
2014-03-06 11:00:00,39.96,40.01,39.91,39.99,69100.0,39.96,40.01,39.91,39.99,69100.0
2014-03-06 11:30:00,40.01,40.17,39.95,40.15,94200.0,40.01,40.17,39.95,40.15,94200.0
2014-03-06 12:00:00,40.13,40.16,40.05,40.05,52900.0,40.13,40.16,40.05,40.05,52900.0
2014-03-06 12:30:00,40.03,40.03,39.82,39.88,115900.0,40.03,40.03,39.82,39.88,115900.0
2014-03-06 13:00:00,39.89,39.91,39.69,39.69,56200.0,39.89,39.91,39.69,39.69,56200.0
2014-03-06 13:30:00,39.7,39.75,39.57,39.75,55000.0,39.7,39.75,39.57,39.75,55000.0
2014-03-06 14:00:00,39.74,39.91,39.74,39.9,71900.0,39.74,39.91,39.74,39.9,71900.0
2014-03-06 14:30:00,39.89,39.92,39.82,39.91,76300.0,39.89,39.92,39.82,39.91,76300.0
2014-03-06 15:00:00,39.92,39.98,39.82,39.97,110600.0,39.92,39.98,39.82,39.97,110600.0
2014-03-06 15:30:00,39.98,40.05,39.85,39.97,296000.0,39.98,40.05,39.85,39.97,296000.0
2014-03-07 09:30:00,40.12,40.12,39.71,39.88,131600.0,40.12,40.12,39.71,39.88,131600.0
2014-03-07 10:00:00,39.84,39.95,39.74,39.87,71200.0,39.84,39.95,39.74,39.87,71200.0
2014-03-07 10:30:00,39.88,39.93,39.68,39.68,103800.0,39.88,39.93,39.68,39.68,103800.0
2014-03-07 11:00:00,39.7,39.72,39.37,39.4,119700.0,39.7,39.72,39.37,39.4,119700.0
2014-03-07 11:30:00,39.4,39.44,39.33,39.41,42900.0,39.4,39.44,39.33,39.41,42900.0
2014-03-07 12:00:00,39.41,39.46,39.23,39.44,72900.0,39.41,39.46,39.23,39.44,72900.0
2014-03-07 12:30:00,39.44,39.58,39.34,39.44,123000.0,39.44,39.58,39.34,39.44,123000.0
2014-03-07 13:00:00,39.43,39.55,39.4,39.55,54400.0,39.43,39.55,39.4,39.55,54400.0
2014-03-07 13:30:00,39.55,39.56,39.4,39.49,61100.0,39.55,39.56,39.4,39.49,61100.0
2014-03-07 14:00:00,39.48,39.5,39.39,39.43,53500.0,39.48,39.5,39.39,39.43,53500.0
2014-03-07 14:30:00,39.43,39.49,39.42,39.49,43200.0,39.43,39.49,39.42,39.49,43200.0
2014-03-07 15:00:00,39.5,39.56,39.48,39.56,68800.0,39.5,39.56,39.48,39.56,68800.0
2014-03-07 15:30:00,39.55,39.57,39.44,39.51,217800.0,39.55,39.57,39.44,39.51,217800.0
2014-03-10 09:30:00,39.51,39.62,39.19,39.28,53600.0,39.51,39.62,39.19,39.28,53600.0
2014-03-10 10:00:00,39.28,39.29,38.94,38.99,123300.0,39.28,39.29,38.94,38.99,123300.0
2014-03-10 10:30:00,38.97,39.0,38.9,38.95,22300.0,38.97,39.0,38.9,38.95,22300.0
2014-03-10 11:00:00,38.95,39.18,38.91,39.12,38400.0,38.95,39.18,38.91,39.12,38400.0
2014-03-10 11:30:00,39.1,39.1,38.96,38.98,19900.0,39.1,39.1,38.96,38.98,19900.0
2014-03-10 12:00:00,38.98,39.12,38.98,39.1,24800.0,38.98,39.12,38.98,39.1,24800.0
2014-03-10 12:30:00,39.09,39.14,39.06,39.11,17100.0,39.09,39.14,39.06,39.11,17100.0
2014-03-10 13:00:00,39.12,39.14,39.06,39.09,19000.0,39.12,39.14,39.06,39.09,19000.0
2014-03-10 13:30:00,39.09,39.13,39.05,39.11,71800.0,39.09,39.13,39.05,39.11,71800.0
2014-03-10 14:00:00,39.1,39.16,39.07,39.09,45500.0,39.1,39.16,39.07,39.09,45500.0
2014-03-10 14:30:00,39.09,39.19,39.09,39.14,81800.0,39.09,39.19,39.09,39.14,81800.0
2014-03-10 15:00:00,39.14,39.16,39.08,39.12,105400.0,39.14,39.16,39.08,39.12,105400.0
2014-03-10 15:30:00,39.12,39.29,39.09,39.26,364700.0,39.12,39.29,39.09,39.26,364700.0
2014-03-11 09:30:00,39.38,39.38,39.03,39.08,75700.0,39.38,39.38,39.03,39.08,75700.0
2014-03-11 10:00:00,39.1,39.17,38.98,39.15,39300.0,39.1,39.17,38.98,39.15,39300.0
2014-03-11 10:30:00,39.17,39.39,39.13,39.35,51700.0,39.17,39.39,39.13,39.35,51700.0
2014-03-11 11:00:00,39.34,39.36,39.27,39.33,23300.0,39.34,39.36,39.27,39.33,23300.0
2014-03-11 11:30:00,39.34,39.38,39.23,39.3,55800.0,39.34,39.38,39.23,39.3,55800.0
2014-03-11 12:00:00,39.28,39.29,39.08,39.14,29900.0,39.28,39.29,39.08,39.14,29900.0
2014-03-11 12:30:00,39.14,39.19,39.09,39.11,16200.0,39.14,39.19,39.09,39.11,16200.0
2014-03-11 13:00:00,39.1,39.1,38.95,38.99,46100.0,39.1,39.1,38.95,38.99,46100.0
2014-03-11 13:30:00,38.97,39.02,38.94,39.01,25400.0,38.97,39.02,38.94,39.01,25400.0
2014-03-11 14:00:00,39.0,39.02,38.88,38.9,31300.0,39.0,39.02,38.88,38.9,31300.0
2014-03-11 14:30:00,38.89,38.89,38.76,38.84,27400.0,38.89,38.89,38.76,38.84,27400.0
2014-03-11 15:00:00,38.84,38.84,38.71,38.82,50200.0,38.84,38.84,38.71,38.82,50200.0
2014-03-11 15:30:00,38.81,39.03,38.79,39.02,209900.0,38.81,39.03,38.79,39.02,209900.0
2014-03-12 09:30:00,38.87,39.03,38.5,38.76,73000.0,38.87,39.03,38.5,38.76,73000.0
2014-03-12 10:00:00,38.74,39.02,38.66,38.96,144500.0,38.74,39.02,38.66,38.96,144500.0
2014-03-12 10:30:00,38.91,38.97,38.73,38.85,50900.0,38.91,38.97,38.73,38.85,50900.0
2014-03-12 11:00:00,38.87,38.91,38.76,38.87,117300.0,38.87,38.91,38.76,38.87,117300.0
2014-03-12 11:30:00,38.87,38.91,38.77,38.77,30000.0,38.87,38.91,38.77,38.77,30000.0
2014-03-12 12:00:00,38.79,38.86,38.75,38.85,38700.0,38.79,38.86,38.75,38.85,38700.0
2014-03-12 12:30:00,38.86,38.91,38.77,38.91,41800.0,38.86,38.91,38.77,38.91,41800.0
2014-03-12 13:00:00,38.91,38.92,38.85,38.85,85900.0,38.91,38.92,38.85,38.85,85900.0
2014-03-12 13:30:00,38.86,38.92,38.83,38.92,45500.0,38.86,38.92,38.83,38.92,45500.0
2014-03-12 14:00:00,38.91,38.95,38.83,38.95,33600.0,38.91,38.95,38.83,38.95,33600.0
2014-03-12 14:30:00,38.96,39.06,38.95,38.95,49300.0,38.96,39.06,38.95,38.95,49300.0
2014-03-12 15:00:00,38.96,39.01,38.94,38.96,60800.0,38.96,39.01,38.94,38.96,60800.0
2014-03-12 15:30:00,38.96,39.11,38.95,39.06,192700.0,38.96,39.11,38.95,39.06,192700.0
2014-03-13 09:30:00,39.11,39.29,38.89,38.94,29000.0,39.11,39.29,38.89,38.94,29000.0
2014-03-13 10:00:00,38.94,38.96,38.71,38.74,29300.0,38.94,38.96,38.71,38.74,29300.0
2014-03-13 10:30:00,38.74,38.77,38.49,38.49,27700.0,38.74,38.77,38.49,38.49,27700.0
2014-03-13 11:00:00,38.51,38.67,38.49,38.57,38800.0,38.51,38.67,38.49,38.57,38800.0
2014-03-13 11:30:00,38.59,38.59,38.36,38.36,56800.0,38.59,38.59,38.36,38.36,56800.0
2014-03-13 12:00:00,38.35,38.36,38.18,38.2,51600.0,38.35,38.36,38.18,38.2,51600.0
2014-03-13 12:30:00,38.2,38.2,37.9,37.92,83300.0,38.2,38.2,37.9,37.92,83300.0
2014-03-13 13:00:00,37.94,37.99,37.71,37.99,78700.0,37.94,37.99,37.71,37.99,78700.0
2014-03-13 13:30:00,38.0,38.06,37.96,38.0,38000.0,38.0,38.06,37.96,38.0,38000.0
2014-03-13 14:00:00,38.0,38.01,37.85,37.86,42900.0,38.0,38.01,37.85,37.86,42900.0
2014-03-13 14:30:00,37.86,37.88,37.7,37.71,76300.0,37.86,37.88,37.7,37.71,76300.0
2014-03-13 15:00:00,37.71,37.71,37.51,37.59,100500.0,37.71,37.71,37.51,37.59,100500.0
2014-03-13 15:30:00,37.59,37.76,37.54,37.72,269400.0,37.59,37.76,37.54,37.72,269400.0
2014-03-14 09:30:00,37.66,38.0,37.47,37.47,78800.0,37.66,38.0,37.47,37.47,78800.0
2014-03-14 10:00:00,37.48,37.84,37.47,37.73,113700.0,37.48,37.84,37.47,37.73,113700.0
2014-03-14 10:30:00,37.73,37.81,37.71,37.72,113000.0,37.73,37.81,37.71,37.72,113000.0
2014-03-14 11:00:00,37.73,37.8,37.72,37.78,95000.0,37.73,37.8,37.72,37.78,95000.0
2014-03-14 11:30:00,37.78,37.97,37.75,37.92,85500.0,37.78,37.97,37.75,37.92,85500.0
2014-03-14 12:00:00,37.92,37.94,37.83,37.83,66200.0,37.92,37.94,37.83,37.83,66200.0
2014-03-14 12:30:00,37.84,37.93,37.83,37.93,79200.0,37.84,37.93,37.83,37.93,79200.0
2014-03-14 13:00:00,37.94,37.95,37.8,37.84,56400.0,37.94,37.95,37.8,37.84,56400.0
2014-03-14 13:30:00,37.84,37.87,37.79,37.86,72100.0,37.84,37.87,37.79,37.86,72100.0
2014-03-14 14:00:00,37.86,37.95,37.85,37.88,61500.0,37.86,37.95,37.85,37.88,61500.0
2014-03-14 14:30:00,37.88,37.89,37.8,37.84,98400.0,37.88,37.89,37.8,37.84,98400.0
2014-03-14 15:00:00,37.84,37.89,37.73,37.79,67900.0,37.84,37.89,37.73,37.79,67900.0
2014-03-14 15:30:00,37.79,38.01,37.71,38.0,395200.0,37.79,38.01,37.71,38.0,395200.0
2014-03-17 09:30:00,38.13,39.13,38.0,38.53,167000.0,38.13,39.13,38.0,38.53,167000.0
2014-03-17 10:00:00,38.5,38.73,38.47,38.49,111100.0,38.5,38.73,38.47,38.49,111100.0
2014-03-17 10:30:00,38.49,38.61,38.44,38.49,60000.0,38.49,38.61,38.44,38.49,60000.0
2014-03-17 11:00:00,38.46,38.52,38.3,38.3,44000.0,38.46,38.52,38.3,38.3,44000.0
2014-03-17 11:30:00,38.3,38.37,38.3,38.32,30200.0,38.3,38.37,38.3,38.32,30200.0
2014-03-17 12:00:00,38.32,38.48,38.3,38.45,18200.0,38.32,38.48,38.3,38.45,18200.0
2014-03-17 12:30:00,38.46,38.46,38.34,38.41,24200.0,38.46,38.46,38.34,38.41,24200.0
2014-03-17 13:00:00,38.4,38.47,38.38,38.47,16700.0,38.4,38.47,38.38,38.47,16700.0
2014-03-17 13:30:00,38.48,38.48,38.39,38.42,35400.0,38.48,38.48,38.39,38.42,35400.0
2014-03-17 14:00:00,38.43,38.44,38.38,38.39,54900.0,38.43,38.44,38.38,38.39,54900.0
2014-03-17 14:30:00,38.4,38.45,38.39,38.45,140800.0,38.4,38.45,38.39,38.45,140800.0
2014-03-17 15:00:00,38.45,38.6,38.44,38.59,70900.0,38.45,38.6,38.44,38.59,70900.0
2014-03-17 15:30:00,38.59,38.59,38.48,38.48,246300.0,38.59,38.59,38.48,38.48,246300.0
2014-03-18 09:30:00,38.57,38.65,38.32,38.59,30500.0,38.57,38.65,38.32,38.59,30500.0
2014-03-18 10:00:00,38.58,38.63,38.45,38.63,31700.0,38.58,38.63,38.45,38.63,31700.0
2014-03-18 10:30:00,38.63,38.77,38.62,38.71,38700.0,38.63,38.77,38.62,38.71,38700.0
2014-03-18 11:00:00,38.72,38.79,38.64,38.64,40300.0,38.72,38.79,38.64,38.64,40300.0
2014-03-18 11:30:00,38.65,38.69,38.54,38.63,31500.0,38.65,38.69,38.54,38.63,31500.0
2014-03-18 12:00:00,38.66,38.81,38.65,38.7,21400.0,38.66,38.81,38.65,38.7,21400.0
2014-03-18 12:30:00,38.69,38.76,38.65,38.67,22200.0,38.69,38.76,38.65,38.67,22200.0
2014-03-18 13:00:00,38.67,38.71,38.65,38.71,21800.0,38.67,38.71,38.65,38.71,21800.0
2014-03-18 13:30:00,38.7,38.83,38.7,38.76,34600.0,38.7,38.83,38.7,38.76,34600.0
2014-03-18 14:00:00,38.76,38.82,38.74,38.82,27500.0,38.76,38.82,38.74,38.82,27500.0
2014-03-18 14:30:00,38.81,38.88,38.81,38.87,22600.0,38.81,38.88,38.81,38.87,22600.0
2014-03-18 15:00:00,38.88,38.9,38.79,38.8,27000.0,38.88,38.9,38.79,38.8,27000.0
2014-03-18 15:30:00,38.79,38.88,38.74,38.88,145500.0,38.79,38.88,38.74,38.88,145500.0
2014-03-19 09:30:00,38.8,38.8,38.39,38.6,46400.0,38.8,38.8,38.39,38.6,46400.0
2014-03-19 10:00:00,38.62,38.82,38.61,38.66,106200.0,38.62,38.82,38.61,38.66,106200.0
2014-03-19 10:30:00,38.67,38.72,38.5,38.72,64900.0,38.67,38.72,38.5,38.72,64900.0
2014-03-19 11:00:00,38.72,38.94,38.69,38.89,59300.0,38.72,38.94,38.69,38.89,59300.0
2014-03-19 11:30:00,38.88,38.91,38.75,38.77,69600.0,38.88,38.91,38.75,38.77,69600.0
2014-03-19 12:00:00,38.77,38.84,38.69,38.69,12700.0,38.77,38.84,38.69,38.69,12700.0
2014-03-19 12:30:00,38.69,38.79,38.68,38.77,21600.0,38.69,38.79,38.68,38.77,21600.0
2014-03-19 13:00:00,38.78,38.78,38.73,38.76,10000.0,38.78,38.78,38.73,38.76,10000.0
2014-03-19 13:30:00,38.76,38.78,38.68,38.7,21000.0,38.76,38.78,38.68,38.7,21000.0
2014-03-19 14:00:00,38.7,38.72,38.58,38.7,38100.0,38.7,38.72,38.58,38.7,38100.0
2014-03-19 14:30:00,38.71,38.72,38.6,38.6,40900.0,38.71,38.72,38.6,38.6,40900.0
2014-03-19 15:00:00,38.6,38.61,38.4,38.6,143300.0,38.6,38.61,38.4,38.6,143300.0
2014-03-19 15:30:00,38.59,38.76,38.56,38.59,127600.0,38.59,38.76,38.56,38.59,127600.0
2014-03-20 09:30:00,38.26,38.54,38.15,38.35,206100.0,38.26,38.54,38.15,38.35,206100.0
2014-03-20 10:00:00,38.35,38.88,38.34,38.75,113700.0,38.35,38.88,38.34,38.75,113700.0
2014-03-20 10:30:00,38.76,38.82,38.68,38.7,69600.0,38.76,38.82,38.68,38.7,69600.0
2014-03-20 11:00:00,38.71,38.73,38.52,38.53,97500.0,38.71,38.73,38.52,38.53,97500.0
2014-03-20 11:30:00,38.53,38.57,38.45,38.56,105300.0,38.53,38.57,38.45,38.56,105300.0
2014-03-20 12:00:00,38.54,38.78,38.54,38.78,38800.0,38.54,38.78,38.54,38.78,38800.0
2014-03-20 12:30:00,38.79,38.83,38.77,38.83,28900.0,38.79,38.83,38.77,38.83,28900.0
2014-03-20 13:00:00,38.84,38.86,38.59,38.6,52700.0,38.84,38.86,38.59,38.6,52700.0
2014-03-20 13:30:00,38.6,38.71,38.59,38.69,39300.0,38.6,38.71,38.59,38.69,39300.0
2014-03-20 14:00:00,38.69,38.71,38.64,38.71,39300.0,38.69,38.71,38.64,38.71,39300.0
2014-03-20 14:30:00,38.71,38.71,38.55,38.59,97200.0,38.71,38.71,38.55,38.59,97200.0
2014-03-20 15:00:00,38.6,38.61,38.52,38.52,166400.0,38.6,38.61,38.52,38.52,166400.0
2014-03-20 15:30:00,38.52,38.61,38.52,38.54,393300.0,38.52,38.61,38.52,38.54,393300.0
2014-03-21 09:30:00,38.56,38.88,38.56,38.79,476000.0,38.56,38.88,38.56,38.79,476000.0
2014-03-21 10:00:00,38.8,38.88,38.75,38.83,209400.0,38.8,38.88,38.75,38.83,209400.0
2014-03-21 10:30:00,38.82,38.96,38.79,38.95,105300.0,38.82,38.96,38.79,38.95,105300.0
2014-03-21 11:00:00,38.95,39.0,38.85,38.91,131300.0,38.95,39.0,38.85,38.91,131300.0
2014-03-21 11:30:00,38.94,38.96,38.84,38.85,67900.0,38.94,38.96,38.84,38.85,67900.0
2014-03-21 12:00:00,38.85,38.89,38.79,38.83,147700.0,38.85,38.89,38.79,38.83,147700.0
2014-03-21 12:30:00,38.84,38.85,38.79,38.83,87000.0,38.84,38.85,38.79,38.83,87000.0
2014-03-21 13:00:00,38.81,38.83,38.59,38.65,167600.0,38.81,38.83,38.59,38.65,167600.0
2014-03-21 13:30:00,38.66,38.71,38.61,38.63,126800.0,38.66,38.71,38.61,38.63,126800.0
2014-03-21 14:00:00,38.63,38.68,38.58,38.61,141600.0,38.63,38.68,38.58,38.61,141600.0
2014-03-21 14:30:00,38.6,38.68,38.6,38.66,113000.0,38.6,38.68,38.6,38.66,113000.0
2014-03-21 15:00:00,38.65,38.71,38.61,38.69,186900.0,38.65,38.71,38.61,38.69,186900.0
2014-03-21 15:30:00,38.7,38.7,38.05,38.4,994400.0,38.7,38.7,38.05,38.4,994400.0
2014-03-24 09:30:00,38.5,38.81,38.41,38.64,133100.0,38.5,38.81,38.41,38.64,133100.0
2014-03-24 10:00:00,38.61,38.63,38.2,38.23,98300.0,38.61,38.63,38.2,38.23,98300.0
2014-03-24 10:30:00,38.23,38.23,38.0,38.07,76800.0,38.23,38.23,38.0,38.07,76800.0
2014-03-24 11:00:00,38.07,38.13,38.0,38.1,108500.0,38.07,38.13,38.0,38.1,108500.0
2014-03-24 11:30:00,38.08,38.12,38.01,38.02,78900.0,38.08,38.12,38.01,38.02,78900.0
2014-03-24 12:00:00,38.02,38.09,38.01,38.02,88900.0,38.02,38.09,38.01,38.02,88900.0
2014-03-24 12:30:00,38.03,38.08,37.97,37.98,92300.0,38.03,38.08,37.97,37.98,92300.0
2014-03-24 13:00:00,37.98,38.11,37.98,38.1,48000.0,37.98,38.11,37.98,38.1,48000.0
2014-03-24 13:30:00,38.1,38.31,38.1,38.31,63200.0,38.1,38.31,38.1,38.31,63200.0
2014-03-24 14:00:00,38.31,38.42,38.25,38.41,137900.0,38.31,38.42,38.25,38.41,137900.0
2014-03-24 14:30:00,38.41,38.5,38.3,38.36,65500.0,38.41,38.5,38.3,38.36,65500.0
2014-03-24 15:00:00,38.36,38.43,38.32,38.42,133400.0,38.36,38.43,38.32,38.42,133400.0
2014-03-24 15:30:00,38.42,38.44,38.34,38.34,263000.0,38.42,38.44,38.34,38.34,263000.0
2014-03-25 09:30:00,38.52,39.38,38.38,38.55,191700.0,38.52,39.38,38.38,38.55,191700.0
2014-03-25 10:00:00,38.57,38.89,38.53,38.8,216600.0,38.57,38.89,38.53,38.8,216600.0
2014-03-25 10:30:00,38.8,38.83,38.41,38.47,176300.0,38.8,38.83,38.41,38.47,176300.0
2014-03-25 11:00:00,38.47,38.56,38.45,38.49,100000.0,38.47,38.56,38.45,38.49,100000.0
2014-03-25 11:30:00,38.48,38.49,38.15,38.21,301500.0,38.48,38.49,38.15,38.21,301500.0
2014-03-25 12:00:00,38.22,38.48,38.2,38.26,243800.0,38.22,38.48,38.2,38.26,243800.0
2014-03-25 12:30:00,38.25,38.35,38.18,38.18,59700.0,38.25,38.35,38.18,38.18,59700.0
2014-03-25 13:00:00,38.21,38.4,38.17,38.4,59600.0,38.21,38.4,38.17,38.4,59600.0
2014-03-25 13:30:00,38.39,38.43,38.32,38.39,44500.0,38.39,38.43,38.32,38.39,44500.0
2014-03-25 14:00:00,38.39,38.51,38.37,38.45,73600.0,38.39,38.51,38.37,38.45,73600.0
2014-03-25 14:30:00,38.45,38.5,38.28,38.29,104100.0,38.45,38.5,38.28,38.29,104100.0
2014-03-25 15:00:00,38.28,38.43,38.23,38.41,169000.0,38.28,38.43,38.23,38.41,169000.0
2014-03-25 15:30:00,38.41,38.48,38.33,38.47,311500.0,38.41,38.48,38.33,38.47,311500.0
2014-03-26 09:30:00,38.72,38.91,38.53,38.6,71300.0,38.72,38.91,38.53,38.6,71300.0
2014-03-26 10:00:00,38.58,38.8,38.5,38.57,129600.0,38.58,38.8,38.5,38.57,129600.0
2014-03-26 10:30:00,38.55,38.71,38.52,38.59,142200.0,38.55,38.71,38.52,38.59,142200.0
2014-03-26 11:00:00,38.59,38.73,38.54,38.61,60500.0,38.59,38.73,38.54,38.61,60500.0
2014-03-26 11:30:00,38.61,38.61,38.36,38.4,100000.0,38.61,38.61,38.36,38.4,100000.0
2014-03-26 12:00:00,38.41,38.49,38.36,38.48,70300.0,38.41,38.49,38.36,38.48,70300.0
2014-03-26 12:30:00,38.49,38.52,38.43,38.5,159200.0,38.49,38.52,38.43,38.5,159200.0
2014-03-26 13:00:00,38.5,38.52,38.39,38.39,113800.0,38.5,38.52,38.39,38.39,113800.0
2014-03-26 13:30:00,38.39,38.4,38.23,38.3,301000.0,38.39,38.4,38.23,38.3,301000.0
2014-03-26 14:00:00,38.3,38.3,38.09,38.26,125900.0,38.3,38.3,38.09,38.26,125900.0
2014-03-26 14:30:00,38.25,38.26,38.2,38.23,94300.0,38.25,38.26,38.2,38.23,94300.0
2014-03-26 15:00:00,38.24,38.25,38.2,38.22,77900.0,38.24,38.25,38.2,38.22,77900.0
2014-03-26 15:30:00,38.22,38.26,38.16,38.16,435100.0,38.22,38.26,38.16,38.16,435100.0
2014-03-27 09:30:00,38.1,38.3,37.93,38.26,52700.0,38.1,38.3,37.93,38.26,52700.0
2014-03-27 10:00:00,38.21,38.51,38.17,38.33,81100.0,38.21,38.51,38.17,38.33,81100.0
2014-03-27 10:30:00,38.33,38.34,37.96,38.01,33000.0,38.33,38.34,37.96,38.01,33000.0
2014-03-27 11:00:00,37.99,38.05,37.85,37.96,46600.0,37.99,38.05,37.85,37.96,46600.0
2014-03-27 11:30:00,37.93,37.98,37.76,37.95,57900.0,37.93,37.98,37.76,37.95,57900.0
2014-03-27 12:00:00,37.95,38.0,37.78,37.87,122400.0,37.95,38.0,37.78,37.87,122400.0
2014-03-27 12:30:00,37.88,37.93,37.8,37.83,41000.0,37.88,37.93,37.8,37.83,41000.0
2014-03-27 13:00:00,37.83,38.07,37.82,37.98,146900.0,37.83,38.07,37.82,37.98,146900.0
2014-03-27 13:30:00,37.98,38.11,37.98,38.06,145700.0,37.98,38.11,37.98,38.06,145700.0
2014-03-27 14:00:00,38.06,38.09,38.01,38.07,56700.0,38.06,38.09,38.01,38.07,56700.0
2014-03-27 14:30:00,38.07,38.09,37.95,38.06,50400.0,38.07,38.09,37.95,38.06,50400.0
2014-03-27 15:00:00,38.05,38.09,37.96,38.07,139300.0,38.05,38.09,37.96,38.07,139300.0
2014-03-27 15:30:00,38.07,38.15,38.04,38.12,256900.0,38.07,38.15,38.04,38.12,256900.0
2014-03-28 09:30:00,38.51,39.39,38.17,38.42,43800.0,38.51,39.39,38.17,38.42,43800.0
2014-03-28 10:00:00,38.44,38.73,38.44,38.55,28700.0,38.44,38.73,38.44,38.55,28700.0
2014-03-28 10:30:00,38.57,38.91,38.55,38.78,32000.0,38.57,38.91,38.55,38.78,32000.0
2014-03-28 11:00:00,38.79,38.85,38.62,38.65,31000.0,38.79,38.85,38.62,38.65,31000.0
2014-03-28 11:30:00,38.66,38.72,38.59,38.71,25400.0,38.66,38.72,38.59,38.71,25400.0
2014-03-28 12:00:00,38.72,38.75,38.47,38.48,24700.0,38.72,38.75,38.47,38.48,24700.0
2014-03-28 12:30:00,38.47,38.56,38.45,38.47,21200.0,38.47,38.56,38.45,38.47,21200.0
2014-03-28 13:00:00,38.46,38.47,38.33,38.41,25900.0,38.46,38.47,38.33,38.41,25900.0
2014-03-28 13:30:00,38.42,38.42,38.34,38.39,17000.0,38.42,38.42,38.34,38.39,17000.0
2014-03-28 14:00:00,38.37,38.37,38.08,38.26,25800.0,38.37,38.37,38.08,38.26,25800.0
2014-03-28 14:30:00,38.26,38.28,38.15,38.26,27300.0,38.26,38.28,38.15,38.26,27300.0
2014-03-28 15:00:00,38.25,38.27,38.18,38.22,53700.0,38.25,38.27,38.18,38.22,53700.0
2014-03-28 15:30:00,38.22,38.26,38.12,38.14,123200.0,38.22,38.26,38.12,38.14,123200.0
2014-03-31 09:30:00,38.31,38.72,38.28,38.55,64100.0,38.31,38.72,38.28,38.55,64100.0
2014-03-31 10:00:00,38.55,38.85,38.51,38.8,34600.0,38.55,38.85,38.51,38.8,34600.0
2014-03-31 10:30:00,38.83,38.94,38.72,38.73,38600.0,38.83,38.94,38.72,38.73,38600.0
2014-03-31 11:00:00,38.75,38.87,38.69,38.72,34900.0,38.75,38.87,38.69,38.72,34900.0
2014-03-31 11:30:00,38.74,38.82,38.63,38.82,34300.0,38.74,38.82,38.63,38.82,34300.0
2014-03-31 12:00:00,38.81,38.91,38.77,38.8,65800.0,38.81,38.91,38.77,38.8,65800.0
2014-03-31 12:30:00,38.8,38.91,38.79,38.87,30500.0,38.8,38.91,38.79,38.87,30500.0
2014-03-31 13:00:00,38.88,38.89,38.73,38.74,38300.0,38.88,38.89,38.73,38.74,38300.0
2014-03-31 13:30:00,38.73,38.76,38.66,38.69,33900.0,38.73,38.76,38.66,38.69,33900.0
2014-03-31 14:00:00,38.68,38.83,38.68,38.8,79800.0,38.68,38.83,38.68,38.8,79800.0
2014-03-31 14:30:00,38.81,38.92,38.81,38.9,74100.0,38.81,38.92,38.81,38.9,74100.0
2014-03-31 15:00:00,38.9,38.97,38.86,38.94,84200.0,38.9,38.97,38.86,38.94,84200.0
2014-03-31 15:30:00,38.93,38.95,38.85,38.88,193100.0,38.93,38.95,38.85,38.88,193100.0
2014-04-01 09:30:00,38.99,39.36,38.69,39.13,77800.0,38.99,39.36,38.69,39.13,77800.0
2014-04-01 10:00:00,39.14,39.4,39.11,39.33,70000.0,39.14,39.4,39.11,39.33,70000.0
2014-04-01 10:30:00,39.33,39.4,39.14,39.15,62600.0,39.33,39.4,39.14,39.15,62600.0
2014-04-01 11:00:00,39.14,39.2,39.09,39.15,58900.0,39.14,39.2,39.09,39.15,58900.0
2014-04-01 11:30:00,39.17,39.39,39.16,39.3,47000.0,39.17,39.39,39.16,39.3,47000.0
2014-04-01 12:00:00,39.28,39.33,39.23,39.32,33700.0,39.28,39.33,39.23,39.32,33700.0
2014-04-01 12:30:00,39.32,39.38,39.3,39.34,34600.0,39.32,39.38,39.3,39.34,34600.0
2014-04-01 13:00:00,39.32,39.32,39.23,39.23,38600.0,39.32,39.32,39.23,39.23,38600.0
2014-04-01 13:30:00,39.25,39.25,39.09,39.15,129500.0,39.25,39.25,39.09,39.15,129500.0
2014-04-01 14:00:00,39.14,39.17,39.09,39.09,72600.0,39.14,39.17,39.09,39.09,72600.0
2014-04-01 14:30:00,39.09,39.19,39.06,39.19,76700.0,39.09,39.19,39.06,39.19,76700.0
2014-04-01 15:00:00,39.18,39.19,39.09,39.18,83700.0,39.18,39.19,39.09,39.18,83700.0
2014-04-01 15:30:00,39.18,39.37,39.16,39.29,312900.0,39.18,39.37,39.16,39.29,312900.0
2014-04-02 09:30:00,39.34,39.86,39.17,39.76,103700.0,39.34,39.86,39.17,39.76,103700.0
2014-04-02 10:00:00,39.76,39.83,39.71,39.78,63100.0,39.76,39.83,39.71,39.78,63100.0
2014-04-02 10:30:00,39.77,39.84,39.65,39.83,119300.0,39.77,39.84,39.65,39.83,119300.0
2014-04-02 11:00:00,39.84,39.98,39.81,39.86,87600.0,39.84,39.98,39.81,39.86,87600.0
2014-04-02 11:30:00,39.87,39.91,39.76,39.91,53300.0,39.87,39.91,39.76,39.91,53300.0
2014-04-02 12:00:00,39.91,39.93,39.78,39.79,60400.0,39.91,39.93,39.78,39.79,60400.0
2014-04-02 12:30:00,39.79,39.91,39.76,39.89,69000.0,39.79,39.91,39.76,39.89,69000.0
2014-04-02 13:00:00,39.88,39.94,39.79,39.83,57300.0,39.88,39.94,39.79,39.83,57300.0
2014-04-02 13:30:00,39.83,39.85,39.75,39.83,37700.0,39.83,39.85,39.75,39.83,37700.0
2014-04-02 14:00:00,39.83,39.89,39.8,39.87,71000.0,39.83,39.89,39.8,39.87,71000.0
2014-04-02 14:30:00,39.87,39.92,39.79,39.87,89600.0,39.87,39.92,39.79,39.87,89600.0
2014-04-02 15:00:00,39.87,39.96,39.81,39.96,39200.0,39.87,39.96,39.81,39.96,39200.0
2014-04-02 15:30:00,39.97,39.97,39.79,39.82,150600.0,39.97,39.97,39.79,39.82,150600.0
2014-04-03 09:30:00,40.0,40.1,39.77,40.08,100700.0,40.0,40.1,39.77,40.08,100700.0
2014-04-03 10:00:00,40.08,40.14,39.52,39.56,82000.0,40.08,40.14,39.52,39.56,82000.0
2014-04-03 10:30:00,39.57,39.61,39.33,39.44,44300.0,39.57,39.61,39.33,39.44,44300.0
2014-04-03 11:00:00,39.42,39.49,39.32,39.36,27100.0,39.42,39.49,39.32,39.36,27100.0
2014-04-03 11:30:00,39.35,39.45,39.3,39.38,54000.0,39.35,39.45,39.3,39.38,54000.0
2014-04-03 12:00:00,39.35,39.48,39.32,39.34,46300.0,39.35,39.48,39.32,39.34,46300.0
2014-04-03 12:30:00,39.35,39.45,39.32,39.43,89700.0,39.35,39.45,39.32,39.43,89700.0
2014-04-03 13:00:00,39.41,39.59,39.36,39.57,36600.0,39.41,39.59,39.36,39.57,36600.0
2014-04-03 13:30:00,39.57,39.59,39.35,39.38,27900.0,39.57,39.59,39.35,39.38,27900.0
2014-04-03 14:00:00,39.39,39.54,39.33,39.47,97200.0,39.39,39.54,39.33,39.47,97200.0
2014-04-03 14:30:00,39.47,39.62,39.37,39.62,83100.0,39.47,39.62,39.37,39.62,83100.0
2014-04-03 15:00:00,39.62,39.68,39.53,39.68,38400.0,39.62,39.68,39.53,39.68,38400.0
2014-04-03 15:30:00,39.68,39.75,39.64,39.7,140200.0,39.68,39.75,39.64,39.7,140200.0
2014-04-04 09:30:00,39.98,40.0,39.51,39.65,30100.0,39.98,40.0,39.51,39.65,30100.0
2014-04-04 10:00:00,39.62,39.79,39.53,39.66,17500.0,39.62,39.79,39.53,39.66,17500.0
2014-04-04 10:30:00,39.68,39.74,39.61,39.69,77200.0,39.68,39.74,39.61,39.69,77200.0
2014-04-04 11:00:00,39.68,39.68,39.27,39.32,111100.0,39.68,39.68,39.27,39.32,111100.0
2014-04-04 11:30:00,39.33,39.43,38.88,38.97,129400.0,39.33,39.43,38.88,38.97,129400.0
2014-04-04 12:00:00,38.97,39.0,38.72,38.89,61100.0,38.97,39.0,38.72,38.89,61100.0
2014-04-04 12:30:00,38.91,38.97,38.6,38.67,41200.0,38.91,38.97,38.6,38.67,41200.0
2014-04-04 13:00:00,38.68,38.78,38.55,38.67,55700.0,38.68,38.78,38.55,38.67,55700.0
2014-04-04 13:30:00,38.64,38.76,38.6,38.63,40000.0,38.64,38.76,38.6,38.63,40000.0
2014-04-04 14:00:00,38.63,38.64,38.47,38.55,55200.0,38.63,38.64,38.47,38.55,55200.0
2014-04-04 14:30:00,38.54,38.58,38.38,38.46,43200.0,38.54,38.58,38.38,38.46,43200.0
2014-04-04 15:00:00,38.46,38.62,38.41,38.59,70000.0,38.46,38.62,38.41,38.59,70000.0
2014-04-04 15:30:00,38.58,38.6,38.36,38.38,171300.0,38.58,38.6,38.36,38.38,171300.0
2014-04-07 09:30:00,38.25,38.35,37.71,38.05,56100.0,38.25,38.35,37.71,38.05,56100.0
2014-04-07 10:00:00,38.11,38.19,37.96,37.98,69200.0,38.11,38.19,37.96,37.98,69200.0
2014-04-07 10:30:00,37.97,38.1,37.66,37.73,56900.0,37.97,38.1,37.66,37.73,56900.0
2014-04-07 11:00:00,37.73,37.85,37.64,37.68,33200.0,37.73,37.85,37.64,37.68,33200.0
2014-04-07 11:30:00,37.68,37.81,37.51,37.52,35600.0,37.68,37.81,37.51,37.52,35600.0
2014-04-07 12:00:00,37.51,37.59,37.3,37.47,61500.0,37.51,37.59,37.3,37.47,61500.0
2014-04-07 12:30:00,37.44,37.62,37.41,37.57,32400.0,37.44,37.62,37.41,37.57,32400.0
2014-04-07 13:00:00,37.56,37.57,37.24,37.25,72700.0,37.56,37.57,37.24,37.25,72700.0
2014-04-07 13:30:00,37.26,37.29,37.09,37.11,102100.0,37.26,37.29,37.09,37.11,102100.0
2014-04-07 14:00:00,37.1,37.14,36.96,36.99,95800.0,37.1,37.14,36.96,36.99,95800.0
2014-04-07 14:30:00,37.0,37.17,36.86,37.15,184000.0,37.0,37.17,36.86,37.15,184000.0
2014-04-07 15:00:00,37.16,37.48,37.16,37.46,102900.0,37.16,37.48,37.16,37.46,102900.0
2014-04-07 15:30:00,37.46,37.46,37.17,37.23,318600.0,37.46,37.46,37.17,37.23,318600.0
2014-04-08 09:30:00,37.22,37.47,37.04,37.28,115100.0,37.22,37.47,37.04,37.28,115100.0
2014-04-08 10:00:00,37.27,37.43,37.13,37.19,94900.0,37.27,37.43,37.13,37.19,94900.0
2014-04-08 10:30:00,37.19,37.64,37.18,37.57,60900.0,37.19,37.64,37.18,37.57,60900.0
2014-04-08 11:00:00,37.57,37.77,37.56,37.62,44300.0,37.57,37.77,37.56,37.62,44300.0
2014-04-08 11:30:00,37.61,37.68,37.42,37.52,39400.0,37.61,37.68,37.42,37.52,39400.0
2014-04-08 12:00:00,37.5,37.64,37.45,37.64,24000.0,37.5,37.64,37.45,37.64,24000.0
2014-04-08 12:30:00,37.66,37.66,37.52,37.55,17700.0,37.66,37.66,37.52,37.55,17700.0
2014-04-08 13:00:00,37.55,37.73,37.49,37.73,21100.0,37.55,37.73,37.49,37.73,21100.0
2014-04-08 13:30:00,37.73,37.73,37.57,37.68,54200.0,37.73,37.73,37.57,37.68,54200.0
2014-04-08 14:00:00,37.66,37.67,37.4,37.46,56300.0,37.66,37.67,37.4,37.46,56300.0
2014-04-08 14:30:00,37.45,37.55,37.37,37.49,40100.0,37.45,37.55,37.37,37.49,40100.0
2014-04-08 15:00:00,37.49,37.69,37.45,37.69,63400.0,37.49,37.69,37.45,37.69,63400.0
2014-04-08 15:30:00,37.69,37.74,37.64,37.65,133100.0,37.69,37.74,37.64,37.65,133100.0
2014-04-09 09:30:00,37.82,37.92,37.65,37.83,33700.0,37.82,37.92,37.65,37.83,33700.0
2014-04-09 10:00:00,37.77,37.96,37.68,37.87,43500.0,37.77,37.96,37.68,37.87,43500.0
2014-04-09 10:30:00,37.91,38.0,37.85,37.92,24700.0,37.91,38.0,37.85,37.92,24700.0
2014-04-09 11:00:00,37.92,38.1,37.88,38.05,64700.0,37.92,38.1,37.88,38.05,64700.0
2014-04-09 11:30:00,38.05,38.27,38.05,38.24,44200.0,38.05,38.27,38.05,38.24,44200.0
2014-04-09 12:00:00,38.24,38.35,38.16,38.3,45900.0,38.24,38.35,38.16,38.3,45900.0
2014-04-09 12:30:00,38.32,38.38,38.32,38.38,29200.0,38.32,38.38,38.32,38.38,29200.0
2014-04-09 13:00:00,38.38,38.43,38.31,38.41,19200.0,38.38,38.43,38.31,38.41,19200.0
2014-04-09 13:30:00,38.4,38.47,38.37,38.41,28800.0,38.4,38.47,38.37,38.41,28800.0
2014-04-09 14:00:00,38.42,38.63,38.42,38.63,54700.0,38.42,38.63,38.42,38.63,54700.0
2014-04-09 14:30:00,38.64,38.7,38.59,38.61,67900.0,38.64,38.7,38.59,38.61,67900.0
2014-04-09 15:00:00,38.61,38.68,38.59,38.64,67100.0,38.61,38.68,38.59,38.64,67100.0
2014-04-09 15:30:00,38.64,38.79,38.61,38.78,183400.0,38.64,38.79,38.61,38.78,183400.0
2014-04-10 09:30:00,38.84,38.86,38.3,38.34,75600.0,38.84,38.86,38.3,38.34,75600.0
2014-04-10 10:00:00,38.34,38.44,38.18,38.36,40300.0,38.34,38.44,38.18,38.36,40300.0
2014-04-10 10:30:00,38.38,38.38,37.93,37.93,50200.0,38.38,38.38,37.93,37.93,50200.0
2014-04-10 11:00:00,37.89,37.92,37.71,37.71,33600.0,37.89,37.92,37.71,37.71,33600.0
2014-04-10 11:30:00,37.74,37.84,37.64,37.65,47600.0,37.74,37.84,37.64,37.65,47600.0
2014-04-10 12:00:00,37.65,37.71,37.45,37.45,62000.0,37.65,37.71,37.45,37.45,62000.0
2014-04-10 12:30:00,37.44,37.49,37.38,37.43,45100.0,37.44,37.49,37.38,37.43,45100.0
2014-04-10 13:00:00,37.4,37.47,37.18,37.33,43400.0,37.4,37.47,37.18,37.33,43400.0
2014-04-10 13:30:00,37.33,37.44,37.3,37.44,30700.0,37.33,37.44,37.3,37.44,30700.0
2014-04-10 14:00:00,37.44,37.46,37.38,37.44,36700.0,37.44,37.46,37.38,37.44,36700.0
2014-04-10 14:30:00,37.43,37.44,37.17,37.24,43000.0,37.43,37.44,37.17,37.24,43000.0
2014-04-10 15:00:00,37.25,37.28,37.06,37.26,196600.0,37.25,37.28,37.06,37.26,196600.0
2014-04-10 15:30:00,37.26,37.44,37.23,37.26,204500.0,37.26,37.44,37.23,37.26,204500.0
2014-04-11 09:30:00,36.92,37.58,36.9,37.4,52500.0,36.92,37.58,36.9,37.4,52500.0
2014-04-11 10:00:00,37.38,37.4,36.85,37.02,81500.0,37.38,37.4,36.85,37.02,81500.0
2014-04-11 10:30:00,37.02,37.36,36.94,37.29,61200.0,37.02,37.36,36.94,37.29,61200.0
2014-04-11 11:00:00,37.28,37.39,37.13,37.32,25300.0,37.28,37.39,37.13,37.32,25300.0
2014-04-11 11:30:00,37.29,37.3,37.0,37.07,16900.0,37.29,37.3,37.0,37.07,16900.0
2014-04-11 12:00:00,37.06,37.16,37.02,37.08,32700.0,37.06,37.16,37.02,37.08,32700.0
2014-04-11 12:30:00,37.06,37.09,36.99,37.02,15700.0,37.06,37.09,36.99,37.02,15700.0
2014-04-11 13:00:00,37.07,37.07,36.87,36.89,19600.0,37.07,37.07,36.87,36.89,19600.0
2014-04-11 13:30:00,36.88,36.97,36.85,36.9,41800.0,36.88,36.97,36.85,36.9,41800.0
2014-04-11 14:00:00,36.91,36.97,36.89,36.92,129500.0,36.91,36.97,36.89,36.92,129500.0
2014-04-11 14:30:00,36.91,36.91,36.61,36.78,68800.0,36.91,36.91,36.61,36.78,68800.0
2014-04-11 15:00:00,36.75,36.87,36.68,36.8,27500.0,36.75,36.87,36.68,36.8,27500.0
2014-04-11 15:30:00,36.79,36.81,36.63,36.63,79300.0,36.79,36.81,36.63,36.63,79300.0
2014-04-14 09:30:00,37.07,37.08,36.61,36.68,72500.0,37.07,37.08,36.61,36.68,72500.0
2014-04-14 10:00:00,36.68,36.93,36.66,36.9,34700.0,36.68,36.93,36.66,36.9,34700.0
2014-04-14 10:30:00,36.9,37.24,36.89,37.22,15400.0,36.9,37.24,36.89,37.22,15400.0
2014-04-14 11:00:00,37.2,37.29,37.16,37.24,38200.0,37.2,37.29,37.16,37.24,38200.0
2014-04-14 11:30:00,37.25,37.32,37.19,37.21,41700.0,37.25,37.32,37.19,37.21,41700.0
2014-04-14 12:00:00,37.22,37.31,37.17,37.27,35300.0,37.22,37.31,37.17,37.27,35300.0
2014-04-14 12:30:00,37.25,37.38,37.22,37.23,32700.0,37.25,37.38,37.22,37.23,32700.0
2014-04-14 13:00:00,37.22,37.27,37.2,37.21,56700.0,37.22,37.27,37.2,37.21,56700.0
2014-04-14 13:30:00,37.22,37.33,37.12,37.13,117200.0,37.22,37.33,37.12,37.13,117200.0
2014-04-14 14:00:00,37.12,37.12,36.83,36.85,51400.0,37.12,37.12,36.83,36.85,51400.0
2014-04-14 14:30:00,36.84,36.94,36.8,36.88,41300.0,36.84,36.94,36.8,36.88,41300.0
2014-04-14 15:00:00,36.88,36.92,36.78,36.91,155600.0,36.88,36.92,36.78,36.91,155600.0
2014-04-14 15:30:00,36.92,37.17,36.92,37.14,200700.0,36.92,37.17,36.92,37.14,200700.0
2014-04-15 09:30:00,37.29,37.77,37.02,37.63,78100.0,37.29,37.77,37.02,37.63,78100.0
2014-04-15 10:00:00,37.63,37.69,37.19,37.21,63900.0,37.63,37.69,37.19,37.21,63900.0
2014-04-15 10:30:00,37.17,37.34,37.08,37.18,85200.0,37.17,37.34,37.08,37.18,85200.0
2014-04-15 11:00:00,37.17,37.31,37.04,37.2,59900.0,37.17,37.31,37.04,37.2,59900.0
2014-04-15 11:30:00,37.25,37.38,37.05,37.14,87700.0,37.25,37.38,37.05,37.14,87700.0
2014-04-15 12:00:00,37.12,37.23,37.06,37.19,105000.0,37.12,37.23,37.06,37.19,105000.0
2014-04-15 12:30:00,37.18,37.2,37.09,37.13,139500.0,37.18,37.2,37.09,37.13,139500.0
2014-04-15 13:00:00,37.12,37.21,37.09,37.17,116000.0,37.12,37.21,37.09,37.17,116000.0
2014-04-15 13:30:00,37.18,37.38,37.11,37.37,78100.0,37.18,37.38,37.11,37.37,78100.0
2014-04-15 14:00:00,37.37,37.46,37.29,37.34,70600.0,37.37,37.46,37.29,37.34,70600.0
2014-04-15 14:30:00,37.34,37.84,37.34,37.71,58300.0,37.34,37.84,37.34,37.71,58300.0
2014-04-15 15:00:00,37.7,37.88,37.61,37.88,74100.0,37.7,37.88,37.61,37.88,74100.0
2014-04-15 15:30:00,37.89,37.9,37.68,37.75,171700.0,37.89,37.9,37.68,37.75,171700.0
2014-04-16 09:30:00,38.17,38.61,38.02,38.55,100500.0,38.17,38.61,38.02,38.55,100500.0
2014-04-16 10:00:00,38.51,38.72,38.46,38.6,92500.0,38.51,38.72,38.46,38.6,92500.0
2014-04-16 10:30:00,38.6,38.7,38.52,38.62,262800.0,38.6,38.7,38.52,38.62,262800.0
2014-04-16 11:00:00,38.59,38.76,38.48,38.72,157100.0,38.59,38.76,38.48,38.72,157100.0
2014-04-16 11:30:00,38.72,39.04,38.69,39.01,112000.0,38.72,39.04,38.69,39.01,112000.0
2014-04-16 12:00:00,39.02,39.19,38.93,39.14,75000.0,39.02,39.19,38.93,39.14,75000.0
2014-04-16 12:30:00,39.14,39.16,38.73,38.78,81300.0,39.14,39.16,38.73,38.78,81300.0
2014-04-16 13:00:00,38.79,38.81,38.62,38.79,167500.0,38.79,38.81,38.62,38.79,167500.0
2014-04-16 13:30:00,38.78,38.9,38.65,38.81,233400.0,38.78,38.9,38.65,38.81,233400.0
2014-04-16 14:00:00,38.83,38.93,38.78,38.89,51900.0,38.83,38.93,38.78,38.89,51900.0
2014-04-16 14:30:00,38.89,38.95,38.83,38.94,104000.0,38.89,38.95,38.83,38.94,104000.0
2014-04-16 15:00:00,38.92,38.92,38.77,38.8,46900.0,38.92,38.92,38.77,38.8,46900.0
2014-04-16 15:30:00,38.8,38.85,38.64,38.76,293400.0,38.8,38.85,38.64,38.76,293400.0
2014-04-17 09:30:00,39.26,39.62,39.06,39.29,178700.0,39.26,39.62,39.06,39.29,178700.0
2014-04-17 10:00:00,39.3,39.72,39.17,39.68,74600.0,39.3,39.72,39.17,39.68,74600.0
2014-04-17 10:30:00,39.7,39.83,39.54,39.59,69500.0,39.7,39.83,39.54,39.59,69500.0
2014-04-17 11:00:00,39.6,39.64,39.39,39.46,76200.0,39.6,39.64,39.39,39.46,76200.0
2014-04-17 11:30:00,39.47,39.5,39.34,39.42,109200.0,39.47,39.5,39.34,39.42,109200.0
2014-04-17 12:00:00,39.42,39.54,39.36,39.39,210800.0,39.42,39.54,39.36,39.39,210800.0
2014-04-17 12:30:00,39.38,39.4,39.27,39.33,74800.0,39.38,39.4,39.27,39.33,74800.0
2014-04-17 13:00:00,39.34,39.56,39.33,39.51,183800.0,39.34,39.56,39.33,39.51,183800.0
2014-04-17 13:30:00,39.5,39.53,39.43,39.46,184100.0,39.5,39.53,39.43,39.46,184100.0
2014-04-17 14:00:00,39.46,39.64,39.43,39.61,37100.0,39.46,39.64,39.43,39.61,37100.0
2014-04-17 14:30:00,39.61,39.62,39.45,39.54,67900.0,39.61,39.62,39.45,39.54,67900.0
2014-04-17 15:00:00,39.54,39.57,39.46,39.47,76800.0,39.54,39.57,39.46,39.47,76800.0
2014-04-17 15:30:00,39.48,39.52,39.4,39.5,289800.0,39.48,39.52,39.4,39.5,289800.0
2014-04-21 09:30:00,39.68,39.87,39.25,39.53,85800.0,39.68,39.87,39.25,39.53,85800.0
2014-04-21 10:00:00,39.55,39.71,39.42,39.46,53200.0,39.55,39.71,39.42,39.46,53200.0
2014-04-21 10:30:00,39.44,39.44,39.13,39.31,72300.0,39.44,39.44,39.13,39.31,72300.0
2014-04-21 11:00:00,39.34,39.64,39.34,39.64,41300.0,39.34,39.64,39.34,39.64,41300.0
2014-04-21 11:30:00,39.61,39.94,39.57,39.84,93000.0,39.61,39.94,39.57,39.84,93000.0
2014-04-21 12:00:00,39.85,39.9,39.67,39.72,47800.0,39.85,39.9,39.67,39.72,47800.0
2014-04-21 12:30:00,39.72,39.72,39.58,39.6,23500.0,39.72,39.72,39.58,39.6,23500.0
2014-04-21 13:00:00,39.6,39.61,39.45,39.46,38000.0,39.6,39.61,39.45,39.46,38000.0
2014-04-21 13:30:00,39.45,39.6,39.44,39.6,67800.0,39.45,39.6,39.44,39.6,67800.0
2014-04-21 14:00:00,39.6,39.65,39.53,39.61,33200.0,39.6,39.65,39.53,39.61,33200.0
2014-04-21 14:30:00,39.61,39.63,39.51,39.51,39400.0,39.61,39.63,39.51,39.51,39400.0
2014-04-21 15:00:00,39.52,39.54,39.47,39.5,83300.0,39.52,39.54,39.47,39.5,83300.0
2014-04-21 15:30:00,39.5,39.6,39.47,39.57,194800.0,39.5,39.6,39.47,39.57,194800.0
2014-04-22 09:30:00,39.62,39.95,39.26,39.26,176900.0,39.62,39.95,39.26,39.26,176900.0
2014-04-22 10:00:00,39.27,39.47,39.2,39.38,100700.0,39.27,39.47,39.2,39.38,100700.0
2014-04-22 10:30:00,39.38,39.48,39.2,39.48,151400.0,39.38,39.48,39.2,39.48,151400.0
2014-04-22 11:00:00,39.49,39.55,39.44,39.49,63800.0,39.49,39.55,39.44,39.49,63800.0
2014-04-22 11:30:00,39.51,39.6,39.47,39.47,142200.0,39.51,39.6,39.47,39.47,142200.0
2014-04-22 12:00:00,39.47,39.65,39.47,39.64,38100.0,39.47,39.65,39.47,39.64,38100.0
2014-04-22 12:30:00,39.65,39.68,39.57,39.63,32400.0,39.65,39.68,39.57,39.63,32400.0
2014-04-22 13:00:00,39.64,39.7,39.61,39.64,27600.0,39.64,39.7,39.61,39.64,27600.0
2014-04-22 13:30:00,39.63,39.69,39.61,39.67,22000.0,39.63,39.69,39.61,39.67,22000.0
2014-04-22 14:00:00,39.66,39.67,39.58,39.62,30800.0,39.66,39.67,39.58,39.62,30800.0
2014-04-22 14:30:00,39.62,39.69,39.6,39.65,30400.0,39.62,39.69,39.6,39.65,30400.0
2014-04-22 15:00:00,39.64,39.66,39.53,39.55,35200.0,39.64,39.66,39.53,39.55,35200.0
2014-04-22 15:30:00,39.56,39.66,39.55,39.66,169700.0,39.56,39.66,39.55,39.66,169700.0
2014-04-23 09:30:00,39.6,39.74,39.04,39.08,174100.0,39.6,39.74,39.04,39.08,174100.0
2014-04-23 10:00:00,39.07,39.07,38.82,39.05,169100.0,39.07,39.07,38.82,39.05,169100.0
2014-04-23 10:30:00,39.02,39.23,38.95,38.98,216500.0,39.02,39.23,38.95,38.98,216500.0
2014-04-23 11:00:00,38.99,39.01,38.88,38.93,89900.0,38.99,39.01,38.88,38.93,89900.0
2014-04-23 11:30:00,38.92,39.01,38.92,38.99,87400.0,38.92,39.01,38.92,38.99,87400.0
2014-04-23 12:00:00,38.98,39.0,38.93,38.99,38300.0,38.98,39.0,38.93,38.99,38300.0
2014-04-23 12:30:00,38.98,39.01,38.96,38.99,34300.0,38.98,39.01,38.96,38.99,34300.0
2014-04-23 13:00:00,38.97,39.09,38.92,39.06,61500.0,38.97,39.09,38.92,39.06,61500.0
2014-04-23 13:30:00,39.04,39.06,38.9,38.9,50200.0,39.04,39.06,38.9,38.9,50200.0
2014-04-23 14:00:00,38.91,38.93,38.83,38.84,59900.0,38.91,38.93,38.83,38.84,59900.0
2014-04-23 14:30:00,38.85,38.88,38.84,38.87,57900.0,38.85,38.88,38.84,38.87,57900.0
2014-04-23 15:00:00,38.88,38.89,38.84,38.85,73000.0,38.88,38.89,38.84,38.85,73000.0
2014-04-23 15:30:00,38.85,38.97,38.83,38.95,268300.0,38.85,38.97,38.83,38.95,268300.0
2014-04-24 09:30:00,39.18,39.38,38.83,38.96,126400.0,39.18,39.38,38.83,38.96,126400.0
2014-04-24 10:00:00,38.94,39.18,38.69,39.14,180600.0,38.94,39.18,38.69,39.14,180600.0
2014-04-24 10:30:00,39.15,39.23,38.9,38.99,46400.0,39.15,39.23,38.9,38.99,46400.0
2014-04-24 11:00:00,39.0,39.28,38.92,39.26,41600.0,39.0,39.28,38.92,39.26,41600.0
2014-04-24 11:30:00,39.27,39.34,39.16,39.16,29000.0,39.27,39.34,39.16,39.16,29000.0
2014-04-24 12:00:00,39.15,39.17,39.0,39.07,49500.0,39.15,39.17,39.0,39.07,49500.0
2014-04-24 12:30:00,39.07,39.1,38.98,39.04,40300.0,39.07,39.1,38.98,39.04,40300.0
2014-04-24 13:00:00,39.04,39.05,38.98,39.0,60800.0,39.04,39.05,38.98,39.0,60800.0
2014-04-24 13:30:00,38.98,39.0,38.77,38.82,31800.0,38.98,39.0,38.77,38.82,31800.0
2014-04-24 14:00:00,38.82,39.06,38.8,39.02,107000.0,38.82,39.06,38.8,39.02,107000.0
2014-04-24 14:30:00,39.01,39.07,38.97,39.02,52200.0,39.01,39.07,38.97,39.02,52200.0
2014-04-24 15:00:00,39.02,39.12,38.94,38.97,75000.0,39.02,39.12,38.94,38.97,75000.0
2014-04-24 15:30:00,38.97,38.99,38.9,38.97,195100.0,38.97,38.99,38.9,38.97,195100.0
2014-04-25 09:30:00,38.73,39.04,38.7,39.0,250500.0,38.73,39.04,38.7,39.0,250500.0
2014-04-25 10:00:00,38.97,38.99,38.76,38.92,151900.0,38.97,38.99,38.76,38.92,151900.0
2014-04-25 10:30:00,38.92,38.97,38.88,38.9,168100.0,38.92,38.97,38.88,38.9,168100.0
2014-04-25 11:00:00,38.89,38.94,38.65,38.81,222700.0,38.89,38.94,38.65,38.81,222700.0
2014-04-25 11:30:00,38.82,38.82,38.57,38.57,48000.0,38.82,38.82,38.57,38.57,48000.0
2014-04-25 12:00:00,38.58,38.71,38.58,38.67,68200.0,38.58,38.71,38.58,38.67,68200.0
2014-04-25 12:30:00,38.67,38.69,38.62,38.65,49900.0,38.67,38.69,38.62,38.65,49900.0
2014-04-25 13:00:00,38.65,38.69,38.64,38.66,62700.0,38.65,38.69,38.64,38.66,62700.0
2014-04-25 13:30:00,38.65,38.67,38.43,38.48,69300.0,38.65,38.67,38.43,38.48,69300.0
2014-04-25 14:00:00,38.47,38.52,38.45,38.48,58300.0,38.47,38.52,38.45,38.48,58300.0
2014-04-25 14:30:00,38.47,38.5,38.29,38.29,85100.0,38.47,38.5,38.29,38.29,85100.0
2014-04-25 15:00:00,38.3,38.37,38.23,38.36,59700.0,38.3,38.37,38.23,38.36,59700.0
2014-04-25 15:30:00,38.37,38.51,38.34,38.48,206100.0,38.37,38.51,38.34,38.48,206100.0
2014-04-28 09:30:00,38.7,38.82,38.4,38.78,94200.0,38.7,38.82,38.4,38.78,94200.0
2014-04-28 10:00:00,38.71,39.05,38.68,38.98,81000.0,38.71,39.05,38.68,38.98,81000.0
2014-04-28 10:30:00,38.96,39.04,38.82,38.83,42300.0,38.96,39.04,38.82,38.83,42300.0
2014-04-28 11:00:00,38.83,38.87,38.47,38.48,40200.0,38.83,38.87,38.47,38.48,40200.0
2014-04-28 11:30:00,38.46,38.61,38.35,38.38,67200.0,38.46,38.61,38.35,38.38,67200.0
2014-04-28 12:00:00,38.38,38.44,38.27,38.37,44500.0,38.38,38.44,38.27,38.37,44500.0
2014-04-28 12:30:00,38.35,38.45,38.28,38.31,42200.0,38.35,38.45,38.28,38.31,42200.0
2014-04-28 13:00:00,38.3,38.3,37.99,38.1,71300.0,38.3,38.3,37.99,38.1,71300.0
2014-04-28 13:30:00,38.08,38.27,38.08,38.23,66800.0,38.08,38.27,38.08,38.23,66800.0
2014-04-28 14:00:00,38.24,38.41,38.1,38.4,66000.0,38.24,38.41,38.1,38.4,66000.0
2014-04-28 14:30:00,38.41,38.52,38.35,38.48,45400.0,38.41,38.52,38.35,38.48,45400.0
2014-04-28 15:00:00,38.48,38.63,38.44,38.51,208400.0,38.48,38.63,38.44,38.51,208400.0
2014-04-28 15:30:00,38.52,38.54,38.39,38.39,392400.0,38.52,38.54,38.39,38.39,392400.0
2014-04-29 09:30:00,38.45,38.62,38.18,38.24,185900.0,38.45,38.62,38.18,38.24,185900.0
2014-04-29 10:00:00,38.22,38.41,38.15,38.18,76900.0,38.22,38.41,38.15,38.18,76900.0
2014-04-29 10:30:00,38.16,38.26,38.16,38.23,66800.0,38.16,38.26,38.16,38.23,66800.0
2014-04-29 11:00:00,38.23,38.39,38.23,38.37,57900.0,38.23,38.39,38.23,38.37,57900.0
2014-04-29 11:30:00,38.36,38.37,38.22,38.3,70100.0,38.36,38.37,38.22,38.3,70100.0
2014-04-29 12:00:00,38.3,38.35,38.19,38.28,74400.0,38.3,38.35,38.19,38.28,74400.0
2014-04-29 12:30:00,38.3,38.3,38.25,38.26,68200.0,38.3,38.3,38.25,38.26,68200.0
2014-04-29 13:00:00,38.26,38.26,38.11,38.11,103300.0,38.26,38.26,38.11,38.11,103300.0
2014-04-29 13:30:00,38.13,38.25,38.07,38.24,56400.0,38.13,38.25,38.07,38.24,56400.0
2014-04-29 14:00:00,38.24,38.37,38.21,38.3,70500.0,38.24,38.37,38.21,38.3,70500.0
2014-04-29 14:30:00,38.3,38.31,38.26,38.28,76000.0,38.3,38.31,38.26,38.28,76000.0
2014-04-29 15:00:00,38.28,38.31,38.23,38.25,100700.0,38.28,38.31,38.23,38.25,100700.0
2014-04-29 15:30:00,38.25,38.26,38.13,38.25,312100.0,38.25,38.26,38.13,38.25,312100.0
2014-04-30 09:30:00,38.26,38.3,37.95,38.19,54900.0,38.26,38.3,37.95,38.19,54900.0
2014-04-30 10:00:00,38.2,38.36,38.14,38.28,40600.0,38.2,38.36,38.14,38.28,40600.0
2014-04-30 10:30:00,38.29,38.37,38.17,38.35,44900.0,38.29,38.37,38.17,38.35,44900.0
2014-04-30 11:00:00,38.33,38.34,38.19,38.23,31600.0,38.33,38.34,38.19,38.23,31600.0
2014-04-30 11:30:00,38.24,38.27,38.18,38.22,26800.0,38.24,38.27,38.18,38.22,26800.0
2014-04-30 12:00:00,38.23,38.34,38.23,38.32,30500.0,38.23,38.34,38.23,38.32,30500.0
2014-04-30 12:30:00,38.34,38.39,38.29,38.36,18900.0,38.34,38.39,38.29,38.36,18900.0
2014-04-30 13:00:00,38.36,38.37,38.28,38.33,37200.0,38.36,38.37,38.28,38.33,37200.0
2014-04-30 13:30:00,38.33,38.34,38.3,38.32,39400.0,38.33,38.34,38.3,38.32,39400.0
2014-04-30 14:00:00,38.32,38.46,38.27,38.41,46100.0,38.32,38.46,38.27,38.41,46100.0
2014-04-30 14:30:00,38.42,38.49,38.37,38.37,93700.0,38.42,38.49,38.37,38.37,93700.0
2014-04-30 15:00:00,38.36,38.39,38.27,38.32,81900.0,38.36,38.39,38.27,38.32,81900.0
2014-04-30 15:30:00,38.32,38.49,38.3,38.43,133600.0,38.32,38.49,38.3,38.43,133600.0
2014-05-01 09:30:00,38.56,38.87,38.43,38.51,69600.0,38.56,38.87,38.43,38.51,69600.0
2014-05-01 10:00:00,38.52,38.71,38.48,38.7,29300.0,38.52,38.71,38.48,38.7,29300.0
2014-05-01 10:30:00,38.7,39.25,38.69,39.2,58000.0,38.7,39.25,38.69,39.2,58000.0
2014-05-01 11:00:00,39.2,39.32,39.14,39.25,85200.0,39.2,39.32,39.14,39.25,85200.0
2014-05-01 11:30:00,39.26,39.39,39.26,39.26,50900.0,39.26,39.39,39.26,39.26,50900.0
2014-05-01 12:00:00,39.28,39.32,39.16,39.26,34200.0,39.28,39.32,39.16,39.26,34200.0
2014-05-01 12:30:00,39.23,39.23,38.99,39.0,23800.0,39.23,39.23,38.99,39.0,23800.0
2014-05-01 13:00:00,39.02,39.07,38.91,38.92,22000.0,39.02,39.07,38.91,38.92,22000.0
2014-05-01 13:30:00,38.91,38.93,38.6,38.61,46400.0,38.91,38.93,38.6,38.61,46400.0
2014-05-01 14:00:00,38.61,38.83,38.61,38.83,34100.0,38.61,38.83,38.61,38.83,34100.0
2014-05-01 14:30:00,38.84,38.87,38.68,38.8,31900.0,38.84,38.87,38.68,38.8,31900.0
2014-05-01 15:00:00,38.79,38.85,38.7,38.84,51700.0,38.79,38.85,38.7,38.84,51700.0
2014-05-01 15:30:00,38.83,38.96,38.76,38.89,176900.0,38.83,38.96,38.76,38.89,176900.0
2014-05-02 09:30:00,38.92,39.14,38.77,38.8,33800.0,38.92,39.14,38.77,38.8,33800.0
2014-05-02 10:00:00,38.82,39.2,38.79,39.1,35500.0,38.82,39.2,38.79,39.1,35500.0
2014-05-02 10:30:00,39.1,39.33,38.96,39.14,34800.0,39.1,39.33,38.96,39.14,34800.0
2014-05-02 11:00:00,39.12,39.31,39.09,39.23,31500.0,39.12,39.31,39.09,39.23,31500.0
2014-05-02 11:30:00,39.22,39.38,39.21,39.35,44800.0,39.22,39.38,39.21,39.35,44800.0
2014-05-02 12:00:00,39.34,39.55,39.31,39.54,92000.0,39.34,39.55,39.31,39.54,92000.0
2014-05-02 12:30:00,39.54,39.55,39.46,39.48,37000.0,39.54,39.55,39.46,39.48,37000.0
2014-05-02 13:00:00,39.48,39.5,39.33,39.35,29600.0,39.48,39.5,39.33,39.35,29600.0
2014-05-02 13:30:00,39.34,39.35,39.25,39.25,49300.0,39.34,39.35,39.25,39.25,49300.0
2014-05-02 14:00:00,39.27,39.34,39.21,39.29,46300.0,39.27,39.34,39.21,39.29,46300.0
2014-05-02 14:30:00,39.28,39.3,39.21,39.22,19500.0,39.28,39.3,39.21,39.22,19500.0
2014-05-02 15:00:00,39.21,39.24,39.0,39.0,55600.0,39.21,39.24,39.0,39.0,55600.0
2014-05-02 15:30:00,39.0,39.12,38.98,39.05,115100.0,39.0,39.12,38.98,39.05,115100.0
2014-05-05 09:30:00,38.86,38.91,38.05,38.25,205100.0,38.86,38.91,38.05,38.25,205100.0
2014-05-05 10:00:00,38.25,38.35,38.12,38.15,125000.0,38.25,38.35,38.12,38.15,125000.0
2014-05-05 10:30:00,38.12,38.34,38.12,38.18,102700.0,38.12,38.34,38.12,38.18,102700.0
2014-05-05 11:00:00,38.16,38.24,38.0,38.22,55000.0,38.16,38.24,38.0,38.22,55000.0
2014-05-05 11:30:00,38.23,38.23,38.09,38.19,42400.0,38.23,38.23,38.09,38.19,42400.0
2014-05-05 12:00:00,38.2,38.52,38.19,38.38,172700.0,38.2,38.52,38.19,38.38,172700.0
2014-05-05 12:30:00,38.33,38.41,38.27,38.41,53800.0,38.33,38.41,38.27,38.41,53800.0
2014-05-05 13:00:00,38.41,38.44,38.32,38.36,77600.0,38.41,38.44,38.32,38.36,77600.0
2014-05-05 13:30:00,38.36,38.47,38.33,38.34,47200.0,38.36,38.47,38.33,38.34,47200.0
2014-05-05 14:00:00,38.34,38.42,38.34,38.4,47800.0,38.34,38.42,38.34,38.4,47800.0
2014-05-05 14:30:00,38.4,38.5,38.34,38.39,70900.0,38.4,38.5,38.34,38.39,70900.0
2014-05-05 15:00:00,38.4,38.48,38.38,38.47,46500.0,38.4,38.48,38.38,38.47,46500.0
2014-05-05 15:30:00,38.47,38.53,38.31,38.5,299700.0,38.47,38.53,38.31,38.5,299700.0
2014-05-06 09:30:00,38.5,38.65,38.1,38.45,96400.0,38.5,38.65,38.1,38.45,96400.0
2014-05-06 10:00:00,38.45,38.62,38.23,38.55,65500.0,38.45,38.62,38.23,38.55,65500.0
2014-05-06 10:30:00,38.56,38.79,38.56,38.69,124400.0,38.56,38.79,38.56,38.69,124400.0
2014-05-06 11:00:00,38.67,38.67,38.39,38.48,87100.0,38.67,38.67,38.39,38.48,87100.0
2014-05-06 11:30:00,38.49,38.79,38.49,38.67,62900.0,38.49,38.79,38.49,38.67,62900.0
2014-05-06 12:00:00,38.66,38.71,38.58,38.62,45000.0,38.66,38.71,38.58,38.62,45000.0
2014-05-06 12:30:00,38.61,38.66,38.58,38.6,39500.0,38.61,38.66,38.58,38.6,39500.0
2014-05-06 13:00:00,38.58,38.64,38.54,38.56,50600.0,38.58,38.64,38.54,38.56,50600.0
2014-05-06 13:30:00,38.54,38.55,38.2,38.29,61100.0,38.54,38.55,38.2,38.29,61100.0
2014-05-06 14:00:00,38.25,38.26,38.05,38.07,63500.0,38.25,38.26,38.05,38.07,63500.0
2014-05-06 14:30:00,38.07,38.36,38.07,38.22,46700.0,38.07,38.36,38.07,38.22,46700.0
2014-05-06 15:00:00,38.19,38.3,38.15,38.23,62400.0,38.19,38.3,38.15,38.23,62400.0
2014-05-06 15:30:00,38.23,38.29,38.11,38.16,244300.0,38.23,38.29,38.11,38.16,244300.0
2014-05-07 09:30:00,33.67,33.67,32.76,33.32,1998400.0,33.67,33.67,32.76,33.32,1998400.0
2014-05-07 10:00:00,33.25,33.29,32.02,32.05,988900.0,33.25,33.29,32.02,32.05,988900.0
2014-05-07 10:30:00,32.05,32.24,31.92,32.18,613500.0,32.05,32.24,31.92,32.18,613500.0
2014-05-07 11:00:00,32.2,32.8,32.2,32.34,444600.0,32.2,32.8,32.2,32.34,444600.0
2014-05-07 11:30:00,32.35,32.68,32.29,32.53,252900.0,32.35,32.68,32.29,32.53,252900.0
2014-05-07 12:00:00,32.54,32.75,32.4,32.48,454900.0,32.54,32.75,32.4,32.48,454900.0
2014-05-07 12:30:00,32.48,32.77,32.38,32.74,227400.0,32.48,32.77,32.38,32.74,227400.0
2014-05-07 13:00:00,32.74,32.94,32.66,32.89,522700.0,32.74,32.94,32.66,32.89,522700.0
2014-05-07 13:30:00,32.9,33.63,32.87,33.27,563800.0,32.9,33.63,32.87,33.27,563800.0
2014-05-07 14:00:00,33.27,33.72,33.25,33.63,380400.0,33.27,33.72,33.25,33.63,380400.0
2014-05-07 14:30:00,33.62,34.04,33.61,34.0,499000.0,33.62,34.04,33.61,34.0,499000.0
2014-05-07 15:00:00,34.0,34.46,33.71,34.44,612000.0,34.0,34.46,33.71,34.44,612000.0
2014-05-07 15:30:00,34.45,35.09,34.44,35.08,1551700.0,34.45,35.09,34.44,35.08,1551700.0
2014-05-08 09:30:00,34.95,35.12,34.8,35.03,202900.0,34.95,35.12,34.8,35.03,202900.0
2014-05-08 10:00:00,35.03,35.48,35.0,35.24,127400.0,35.03,35.48,35.0,35.24,127400.0
2014-05-08 10:30:00,35.24,35.38,35.13,35.23,237800.0,35.24,35.38,35.13,35.23,237800.0
2014-05-08 11:00:00,35.24,35.4,35.17,35.22,149800.0,35.24,35.4,35.17,35.22,149800.0
2014-05-08 11:30:00,35.23,35.27,35.16,35.18,83700.0,35.23,35.27,35.16,35.18,83700.0
2014-05-08 12:00:00,35.18,35.23,35.03,35.07,109600.0,35.18,35.23,35.03,35.07,109600.0
2014-05-08 12:30:00,35.07,35.15,34.92,34.97,98600.0,35.07,35.15,34.92,34.97,98600.0
2014-05-08 13:00:00,34.98,35.13,34.89,34.92,58900.0,34.98,35.13,34.89,34.92,58900.0
2014-05-08 13:30:00,34.93,35.02,34.81,34.92,511400.0,34.93,35.02,34.81,34.92,511400.0
2014-05-08 14:00:00,34.91,35.1,34.8,35.09,154700.0,34.91,35.1,34.8,35.09,154700.0
2014-05-08 14:30:00,35.1,35.11,34.87,34.87,105800.0,35.1,35.11,34.87,34.87,105800.0
2014-05-08 15:00:00,34.87,34.97,34.78,34.96,420000.0,34.87,34.97,34.78,34.96,420000.0
2014-05-08 15:30:00,34.95,35.04,34.95,35.02,518000.0,34.95,35.04,34.95,35.02,518000.0
2014-05-09 09:30:00,35.04,35.11,34.47,34.77,531400.0,35.04,35.11,34.47,34.77,531400.0
2014-05-09 10:00:00,34.74,35.11,34.7,35.03,163500.0,34.74,35.11,34.7,35.03,163500.0
2014-05-09 10:30:00,35.01,35.03,34.91,34.96,77900.0,35.01,35.03,34.91,34.96,77900.0
2014-05-09 11:00:00,34.96,35.09,34.78,35.01,131300.0,34.96,35.09,34.78,35.01,131300.0
2014-05-09 11:30:00,35.02,35.42,34.99,35.31,202400.0,35.02,35.42,34.99,35.31,202400.0
2014-05-09 12:00:00,35.3,35.35,34.99,35.2,129800.0,35.3,35.35,34.99,35.2,129800.0
2014-05-09 12:30:00,35.2,35.4,35.18,35.24,49300.0,35.2,35.4,35.18,35.24,49300.0
2014-05-09 13:00:00,35.24,35.27,35.08,35.13,62300.0,35.24,35.27,35.08,35.13,62300.0
2014-05-09 13:30:00,35.12,35.17,34.93,34.93,51900.0,35.12,35.17,34.93,34.93,51900.0
2014-05-09 14:00:00,34.94,34.95,34.78,34.87,63800.0,34.94,34.95,34.78,34.87,63800.0
2014-05-09 14:30:00,34.86,35.05,34.85,35.04,58800.0,34.86,35.05,34.85,35.04,58800.0
2014-05-09 15:00:00,35.04,35.11,34.88,34.88,106700.0,35.04,35.11,34.88,34.88,106700.0
2014-05-09 15:30:00,34.88,35.04,34.87,35.02,292100.0,34.88,35.04,34.87,35.02,292100.0
2014-05-12 09:30:00,35.19,35.61,35.12,35.5,158900.0,35.19,35.61,35.12,35.5,158900.0
2014-05-12 10:00:00,35.54,35.72,35.5,35.66,85900.0,35.54,35.72,35.5,35.66,85900.0
2014-05-12 10:30:00,35.67,35.83,35.66,35.71,51000.0,35.67,35.83,35.66,35.71,51000.0
2014-05-12 11:00:00,35.72,35.8,35.7,35.72,49500.0,35.72,35.8,35.7,35.72,49500.0
2014-05-12 11:30:00,35.7,35.79,35.56,35.56,26100.0,35.7,35.79,35.56,35.56,26100.0
2014-05-12 12:00:00,35.58,35.72,35.52,35.67,44800.0,35.58,35.72,35.52,35.67,44800.0
2014-05-12 12:30:00,35.68,35.7,35.57,35.57,21600.0,35.68,35.7,35.57,35.57,21600.0
2014-05-12 13:00:00,35.59,35.69,35.58,35.67,45200.0,35.59,35.69,35.58,35.67,45200.0
2014-05-12 13:30:00,35.67,35.76,35.67,35.72,44700.0,35.67,35.76,35.67,35.72,44700.0
2014-05-12 14:00:00,35.71,35.83,35.69,35.82,56100.0,35.71,35.83,35.69,35.82,56100.0
2014-05-12 14:30:00,35.81,35.84,35.78,35.81,96000.0,35.81,35.84,35.78,35.81,96000.0
2014-05-12 15:00:00,35.82,35.86,35.77,35.79,94600.0,35.82,35.86,35.77,35.79,94600.0
2014-05-12 15:30:00,35.78,35.8,35.57,35.58,306400.0,35.78,35.8,35.57,35.58,306400.0
2014-05-13 09:30:00,35.7,35.81,35.42,35.48,70900.0,35.7,35.81,35.42,35.48,70900.0
2014-05-13 10:00:00,35.51,35.58,35.41,35.45,51100.0,35.51,35.58,35.41,35.45,51100.0
2014-05-13 10:30:00,35.45,35.58,35.43,35.45,47600.0,35.45,35.58,35.43,35.45,47600.0
2014-05-13 11:00:00,35.44,35.44,35.23,35.24,70800.0,35.44,35.44,35.23,35.24,70800.0
2014-05-13 11:30:00,35.25,35.29,35.08,35.17,67300.0,35.25,35.29,35.08,35.17,67300.0
2014-05-13 12:00:00,35.17,35.26,35.07,35.18,73300.0,35.17,35.26,35.07,35.18,73300.0
2014-05-13 12:30:00,35.17,35.29,35.15,35.26,48700.0,35.17,35.29,35.15,35.26,48700.0
2014-05-13 13:00:00,35.26,35.31,35.24,35.29,39500.0,35.26,35.31,35.24,35.29,39500.0
2014-05-13 13:30:00,35.29,35.42,35.28,35.38,60100.0,35.29,35.42,35.28,35.38,60100.0
2014-05-13 14:00:00,35.4,35.42,35.21,35.24,85400.0,35.4,35.42,35.21,35.24,85400.0
2014-05-13 14:30:00,35.24,35.42,35.23,35.35,64300.0,35.24,35.42,35.23,35.35,64300.0
2014-05-13 15:00:00,35.38,35.39,35.17,35.31,86100.0,35.38,35.39,35.17,35.31,86100.0
2014-05-13 15:30:00,35.32,35.36,35.14,35.32,474700.0,35.32,35.36,35.14,35.32,474700.0
2014-05-14 09:30:00,35.26,35.45,34.87,35.45,75000.0,35.26,35.45,34.87,35.45,75000.0
2014-05-14 10:00:00,35.44,35.6,35.36,35.53,73900.0,35.44,35.6,35.36,35.53,73900.0
2014-05-14 10:30:00,35.55,35.65,35.45,35.54,87200.0,35.55,35.65,35.45,35.54,87200.0
2014-05-14 11:00:00,35.53,35.55,35.42,35.48,44400.0,35.53,35.55,35.42,35.48,44400.0
2014-05-14 11:30:00,35.45,35.57,35.45,35.45,35900.0,35.45,35.57,35.45,35.45,35900.0
2014-05-14 12:00:00,35.45,35.52,35.41,35.52,30700.0,35.45,35.52,35.41,35.52,30700.0
2014-05-14 12:30:00,35.51,35.55,35.46,35.48,26900.0,35.51,35.55,35.46,35.48,26900.0
2014-05-14 13:00:00,35.5,35.54,35.45,35.48,24100.0,35.5,35.54,35.45,35.48,24100.0
2014-05-14 13:30:00,35.47,35.5,35.44,35.48,25400.0,35.47,35.5,35.44,35.48,25400.0
2014-05-14 14:00:00,35.47,35.49,35.4,35.47,41700.0,35.47,35.49,35.4,35.47,41700.0
2014-05-14 14:30:00,35.46,35.47,35.31,35.36,91300.0,35.46,35.47,35.31,35.36,91300.0
2014-05-14 15:00:00,35.37,35.37,35.26,35.3,52200.0,35.37,35.37,35.26,35.3,52200.0
2014-05-14 15:30:00,35.3,35.3,35.16,35.26,308000.0,35.3,35.3,35.16,35.26,308000.0
2014-05-15 09:30:00,35.04,35.36,34.63,34.72,109400.0,35.04,35.36,34.63,34.72,109400.0
2014-05-15 10:00:00,34.74,34.77,34.54,34.66,177600.0,34.74,34.77,34.54,34.66,177600.0
2014-05-15 10:30:00,34.65,34.8,34.57,34.66,121800.0,34.65,34.8,34.57,34.66,121800.0
2014-05-15 11:00:00,34.68,34.7,34.53,34.61,84100.0,34.68,34.7,34.53,34.61,84100.0
2014-05-15 11:30:00,34.59,34.63,34.42,34.44,103500.0,34.59,34.63,34.42,34.44,103500.0
2014-05-15 12:00:00,34.42,34.53,34.42,34.47,28500.0,34.42,34.53,34.42,34.47,28500.0
2014-05-15 12:30:00,34.49,34.61,34.47,34.55,59000.0,34.49,34.61,34.47,34.55,59000.0
2014-05-15 13:00:00,34.56,34.56,34.44,34.51,50000.0,34.56,34.56,34.44,34.51,50000.0
2014-05-15 13:30:00,34.51,34.59,34.45,34.59,48800.0,34.51,34.59,34.45,34.59,48800.0
2014-05-15 14:00:00,34.59,34.75,34.52,34.55,45100.0,34.59,34.75,34.52,34.55,45100.0
2014-05-15 14:30:00,34.56,34.75,34.56,34.71,47200.0,34.56,34.75,34.56,34.71,47200.0
2014-05-15 15:00:00,34.72,34.72,34.56,34.59,50200.0,34.72,34.72,34.56,34.59,50200.0
2014-05-15 15:30:00,34.59,34.75,34.59,34.67,166100.0,34.59,34.75,34.59,34.67,166100.0
2014-05-16 09:30:00,34.58,34.82,34.45,34.78,95600.0,34.58,34.82,34.45,34.78,95600.0
2014-05-16 10:00:00,34.78,34.78,34.47,34.52,30700.0,34.78,34.78,34.47,34.52,30700.0
2014-05-16 10:30:00,34.53,34.72,34.52,34.68,27100.0,34.53,34.72,34.52,34.68,27100.0
2014-05-16 11:00:00,34.68,34.88,34.68,34.81,21800.0,34.68,34.88,34.68,34.81,21800.0
2014-05-16 11:30:00,34.81,34.85,34.74,34.77,20100.0,34.81,34.85,34.74,34.77,20100.0
2014-05-16 12:00:00,34.76,34.78,34.69,34.73,17300.0,34.76,34.78,34.69,34.73,17300.0
2014-05-16 12:30:00,34.73,34.77,34.68,34.69,13800.0,34.73,34.77,34.68,34.69,13800.0
2014-05-16 13:00:00,34.68,34.8,34.64,34.76,29200.0,34.68,34.8,34.64,34.76,29200.0
2014-05-16 13:30:00,34.77,34.86,34.76,34.81,34900.0,34.77,34.86,34.76,34.81,34900.0
2014-05-16 14:00:00,34.82,34.93,34.76,34.92,30000.0,34.82,34.93,34.76,34.92,30000.0
2014-05-16 14:30:00,34.92,35.01,34.91,35.01,19200.0,34.92,35.01,34.91,35.01,19200.0
2014-05-16 15:00:00,35.02,35.07,34.97,34.97,31200.0,35.02,35.07,34.97,34.97,31200.0
2014-05-16 15:30:00,34.97,35.07,34.97,35.04,119100.0,34.97,35.07,34.97,35.04,119100.0
2014-05-19 09:30:00,34.83,35.55,34.83,35.49,109800.0,34.83,35.55,34.83,35.49,109800.0
2014-05-19 10:00:00,35.52,35.67,35.39,35.61,49000.0,35.52,35.67,35.39,35.61,49000.0
2014-05-19 10:30:00,35.61,35.61,35.48,35.6,55700.0,35.61,35.61,35.48,35.6,55700.0
2014-05-19 11:00:00,35.6,35.71,35.55,35.6,38200.0,35.6,35.71,35.55,35.6,38200.0
2014-05-19 11:30:00,35.61,35.64,35.55,35.56,24500.0,35.61,35.64,35.55,35.56,24500.0
2014-05-19 12:00:00,35.54,35.61,35.49,35.49,56700.0,35.54,35.61,35.49,35.49,56700.0
2014-05-19 12:30:00,35.49,35.49,35.3,35.34,25300.0,35.49,35.49,35.3,35.34,25300.0
2014-05-19 13:00:00,35.35,35.44,35.16,35.16,64100.0,35.35,35.44,35.16,35.16,64100.0
2014-05-19 13:30:00,35.17,35.23,35.13,35.2,44000.0,35.17,35.23,35.13,35.2,44000.0
2014-05-19 14:00:00,35.2,35.25,35.15,35.2,63900.0,35.2,35.25,35.15,35.2,63900.0
2014-05-19 14:30:00,35.2,35.2,35.13,35.18,42200.0,35.2,35.2,35.13,35.18,42200.0
2014-05-19 15:00:00,35.18,35.18,34.97,34.99,109100.0,35.18,35.18,34.97,34.99,109100.0
2014-05-19 15:30:00,35.0,35.12,34.98,35.1,339000.0,35.0,35.12,34.98,35.1,339000.0
2014-05-20 09:30:00,35.03,35.12,34.78,34.88,140900.0,35.03,35.12,34.78,34.88,140900.0
2014-05-20 10:00:00,34.9,35.03,34.86,34.9,90800.0,34.9,35.03,34.86,34.9,90800.0
2014-05-20 10:30:00,34.91,35.09,34.88,35.09,53400.0,34.91,35.09,34.88,35.09,53400.0
2014-05-20 11:00:00,35.1,35.13,35.0,35.04,34900.0,35.1,35.13,35.0,35.04,34900.0
2014-05-20 11:30:00,35.04,35.26,35.02,35.12,34300.0,35.04,35.26,35.02,35.12,34300.0
2014-05-20 12:00:00,35.13,35.13,34.9,34.92,31500.0,35.13,35.13,34.9,34.92,31500.0
2014-05-20 12:30:00,34.92,35.0,34.87,34.97,73500.0,34.92,35.0,34.87,34.97,73500.0
2014-05-20 13:00:00,34.99,34.99,34.8,34.86,58300.0,34.99,34.99,34.8,34.86,58300.0
2014-05-20 13:30:00,34.86,34.88,34.63,34.65,50000.0,34.86,34.88,34.63,34.65,50000.0
2014-05-20 14:00:00,34.65,34.84,34.65,34.75,44200.0,34.65,34.84,34.65,34.75,44200.0
2014-05-20 14:30:00,34.75,34.75,34.63,34.66,48800.0,34.75,34.75,34.63,34.66,48800.0
2014-05-20 15:00:00,34.67,34.8,34.67,34.76,78700.0,34.67,34.8,34.67,34.76,78700.0
2014-05-20 15:30:00,34.76,34.93,34.75,34.86,168700.0,34.76,34.93,34.75,34.86,168700.0
2014-05-21 09:30:00,34.88,35.42,34.78,35.31,51500.0,34.88,35.42,34.78,35.31,51500.0
2014-05-21 10:00:00,35.29,35.35,35.15,35.21,30500.0,35.29,35.35,35.15,35.21,30500.0
2014-05-21 10:30:00,35.2,35.32,35.12,35.12,25600.0,35.2,35.32,35.12,35.12,25600.0
2014-05-21 11:00:00,35.11,35.16,34.92,34.92,24900.0,35.11,35.16,34.92,34.92,24900.0
2014-05-21 11:30:00,34.94,35.01,34.84,34.96,37600.0,34.94,35.01,34.84,34.96,37600.0
2014-05-21 12:00:00,34.98,35.03,34.9,35.02,15300.0,34.98,35.03,34.9,35.02,15300.0
2014-05-21 12:30:00,35.03,35.13,35.03,35.1,17300.0,35.03,35.13,35.03,35.1,17300.0
2014-05-21 13:00:00,35.1,35.19,35.08,35.13,15100.0,35.1,35.19,35.08,35.13,15100.0
2014-05-21 13:30:00,35.12,35.17,35.06,35.12,16600.0,35.12,35.17,35.06,35.12,16600.0
2014-05-21 14:00:00,35.13,35.17,35.01,35.05,30900.0,35.13,35.17,35.01,35.05,30900.0
2014-05-21 14:30:00,35.04,35.15,35.04,35.06,37500.0,35.04,35.15,35.04,35.06,37500.0
2014-05-21 15:00:00,35.06,35.16,35.05,35.11,94700.0,35.06,35.16,35.05,35.11,94700.0
2014-05-21 15:30:00,35.11,35.26,35.11,35.15,243100.0,35.11,35.26,35.11,35.15,243100.0
2014-05-22 09:30:00,35.17,35.41,35.05,35.35,27700.0,35.17,35.41,35.05,35.35,27700.0
2014-05-22 10:00:00,35.3,35.37,35.09,35.29,29400.0,35.3,35.37,35.09,35.29,29400.0
2014-05-22 10:30:00,35.31,35.5,35.31,35.4,56700.0,35.31,35.5,35.31,35.4,56700.0
2014-05-22 11:00:00,35.4,35.58,35.33,35.51,38800.0,35.4,35.58,35.33,35.51,38800.0
2014-05-22 11:30:00,35.52,35.55,35.35,35.35,36600.0,35.52,35.55,35.35,35.35,36600.0
2014-05-22 12:00:00,35.36,35.41,35.26,35.34,42600.0,35.36,35.41,35.26,35.34,42600.0
2014-05-22 12:30:00,35.35,35.37,35.14,35.17,20900.0,35.35,35.37,35.14,35.17,20900.0
2014-05-22 13:00:00,35.17,35.28,35.17,35.24,20200.0,35.17,35.28,35.17,35.24,20200.0
2014-05-22 13:30:00,35.25,35.27,35.19,35.25,31800.0,35.25,35.27,35.19,35.25,31800.0
2014-05-22 14:00:00,35.25,35.29,35.22,35.26,31500.0,35.25,35.29,35.22,35.26,31500.0
2014-05-22 14:30:00,35.26,35.34,35.24,35.34,29000.0,35.26,35.34,35.24,35.34,29000.0
2014-05-22 15:00:00,35.35,35.35,35.23,35.23,28200.0,35.35,35.35,35.23,35.23,28200.0
2014-05-22 15:30:00,35.23,35.29,35.15,35.18,122400.0,35.23,35.29,35.15,35.18,122400.0
2014-05-23 09:30:00,35.25,35.4,35.09,35.35,35600.0,35.25,35.4,35.09,35.35,35600.0
2014-05-23 10:00:00,35.4,35.6,35.35,35.6,23700.0,35.4,35.6,35.35,35.6,23700.0
2014-05-23 10:30:00,35.59,35.75,35.59,35.65,59800.0,35.59,35.75,35.59,35.65,59800.0
2014-05-23 11:00:00,35.63,35.78,35.58,35.74,19700.0,35.63,35.78,35.58,35.74,19700.0
2014-05-23 11:30:00,35.72,35.79,35.66,35.69,74400.0,35.72,35.79,35.66,35.69,74400.0
2014-05-23 12:00:00,35.7,35.78,35.65,35.7,25300.0,35.7,35.78,35.65,35.7,25300.0
2014-05-23 12:30:00,35.7,35.75,35.69,35.72,23200.0,35.7,35.75,35.69,35.72,23200.0
2014-05-23 13:00:00,35.72,35.72,35.59,35.6,13400.0,35.72,35.72,35.59,35.6,13400.0
2014-05-23 13:30:00,35.61,35.68,35.61,35.65,31800.0,35.61,35.68,35.61,35.65,31800.0
2014-05-23 14:00:00,35.65,35.69,35.62,35.68,30200.0,35.65,35.69,35.62,35.68,30200.0
2014-05-23 14:30:00,35.66,35.71,35.61,35.67,39700.0,35.66,35.71,35.61,35.67,39700.0
2014-05-23 15:00:00,35.68,35.77,35.66,35.71,73500.0,35.68,35.77,35.66,35.71,73500.0
2014-05-23 15:30:00,35.71,35.71,35.59,35.61,162200.0,35.71,35.71,35.59,35.61,162200.0
2014-05-27 09:30:00,35.8,35.93,35.61,35.77,63000.0,35.8,35.93,35.61,35.77,63000.0
2014-05-27 10:00:00,35.75,36.02,35.75,35.91,88800.0,35.75,36.02,35.75,35.91,88800.0
2014-05-27 10:30:00,35.93,35.98,35.87,35.87,46600.0,35.93,35.98,35.87,35.87,46600.0
2014-05-27 11:00:00,35.9,35.91,35.73,35.76,48200.0,35.9,35.91,35.73,35.76,48200.0
2014-05-27 11:30:00,35.77,35.86,35.75,35.77,22300.0,35.77,35.86,35.75,35.77,22300.0
2014-05-27 12:00:00,35.79,35.84,35.6,35.65,37700.0,35.79,35.84,35.6,35.65,37700.0
2014-05-27 12:30:00,35.66,35.7,35.6,35.62,46600.0,35.66,35.7,35.6,35.62,46600.0
2014-05-27 13:00:00,35.61,35.66,35.53,35.54,33600.0,35.61,35.66,35.53,35.54,33600.0
2014-05-27 13:30:00,35.55,35.65,35.51,35.59,32500.0,35.55,35.65,35.51,35.59,32500.0
2014-05-27 14:00:00,35.59,35.61,35.54,35.58,29300.0,35.59,35.61,35.54,35.58,29300.0
2014-05-27 14:30:00,35.57,35.62,35.51,35.61,48400.0,35.57,35.62,35.51,35.61,48400.0
2014-05-27 15:00:00,35.6,35.7,35.6,35.69,55500.0,35.6,35.7,35.6,35.69,55500.0
2014-05-27 15:30:00,35.69,35.71,35.59,35.63,116700.0,35.69,35.71,35.59,35.63,116700.0
2014-05-28 09:30:00,35.5,35.8,35.34,35.56,86400.0,35.5,35.8,35.34,35.56,86400.0
2014-05-28 10:00:00,35.57,35.57,35.35,35.43,52900.0,35.57,35.57,35.35,35.43,52900.0
2014-05-28 10:30:00,35.43,35.46,35.31,35.38,63000.0,35.43,35.46,35.31,35.38,63000.0
2014-05-28 11:00:00,35.37,35.54,35.37,35.51,44100.0,35.37,35.54,35.37,35.51,44100.0
2014-05-28 11:30:00,35.51,35.76,35.51,35.73,59500.0,35.51,35.76,35.51,35.73,59500.0
2014-05-28 12:00:00,35.73,35.82,35.72,35.74,59500.0,35.73,35.82,35.72,35.74,59500.0
2014-05-28 12:30:00,35.75,35.92,35.73,35.92,50900.0,35.75,35.92,35.73,35.92,50900.0
2014-05-28 13:00:00,35.92,36.0,35.88,35.92,46500.0,35.92,36.0,35.88,35.92,46500.0
2014-05-28 13:30:00,35.93,35.97,35.84,35.87,49000.0,35.93,35.97,35.84,35.87,49000.0
2014-05-28 14:00:00,35.86,35.87,35.78,35.79,40600.0,35.86,35.87,35.78,35.79,40600.0
2014-05-28 14:30:00,35.83,35.89,35.79,35.84,44400.0,35.83,35.89,35.79,35.84,44400.0
2014-05-28 15:00:00,35.84,36.02,35.84,36.02,70900.0,35.84,36.02,35.84,36.02,70900.0
2014-05-28 15:30:00,36.01,36.05,35.9,35.93,251400.0,36.01,36.05,35.9,35.93,251400.0
2014-05-29 09:30:00,36.24,36.24,35.9,36.06,28300.0,36.24,36.24,35.9,36.06,28300.0
2014-05-29 10:00:00,36.07,36.07,35.87,35.95,27300.0,36.07,36.07,35.87,35.95,27300.0
2014-05-29 10:30:00,35.93,36.17,35.93,36.14,30400.0,35.93,36.17,35.93,36.14,30400.0
2014-05-29 11:00:00,36.15,36.37,36.12,36.37,54300.0,36.15,36.37,36.12,36.37,54300.0
2014-05-29 11:30:00,36.37,36.41,36.2,36.27,27800.0,36.37,36.41,36.2,36.27,27800.0
2014-05-29 12:00:00,36.28,36.4,36.28,36.36,34300.0,36.28,36.4,36.28,36.36,34300.0
2014-05-29 12:30:00,36.36,36.39,36.3,36.31,57600.0,36.36,36.39,36.3,36.31,57600.0
2014-05-29 13:00:00,36.3,36.31,36.16,36.16,46100.0,36.3,36.31,36.16,36.16,46100.0
2014-05-29 13:30:00,36.16,36.33,36.16,36.3,27000.0,36.16,36.33,36.16,36.3,27000.0
2014-05-29 14:00:00,36.28,36.31,36.21,36.22,69000.0,36.28,36.31,36.21,36.22,69000.0
2014-05-29 14:30:00,36.23,36.27,36.19,36.19,45200.0,36.23,36.27,36.19,36.19,45200.0
2014-05-29 15:00:00,36.19,36.29,36.16,36.25,72400.0,36.19,36.29,36.16,36.25,72400.0
2014-05-29 15:30:00,36.26,36.3,36.18,36.21,123700.0,36.26,36.3,36.18,36.21,123700.0
2014-05-30 09:30:00,36.09,36.28,35.7,35.75,42800.0,36.09,36.28,35.7,35.75,42800.0
2014-05-30 10:00:00,35.73,35.85,35.64,35.69,44600.0,35.73,35.85,35.64,35.69,44600.0
2014-05-30 10:30:00,35.71,35.83,35.59,35.76,40900.0,35.71,35.83,35.59,35.76,40900.0
2014-05-30 11:00:00,35.75,35.79,35.69,35.74,33700.0,35.75,35.79,35.69,35.74,33700.0
2014-05-30 11:30:00,35.76,35.8,35.69,35.78,14300.0,35.76,35.8,35.69,35.78,14300.0
2014-05-30 12:00:00,35.8,35.84,35.77,35.78,14400.0,35.8,35.84,35.77,35.78,14400.0
2014-05-30 12:30:00,35.78,35.79,35.69,35.77,34300.0,35.78,35.79,35.69,35.77,34300.0
2014-05-30 13:00:00,35.79,35.88,35.72,35.75,18900.0,35.79,35.88,35.72,35.75,18900.0
2014-05-30 13:30:00,35.75,35.88,35.71,35.88,21300.0,35.75,35.88,35.71,35.88,21300.0
2014-05-30 14:00:00,35.87,36.07,35.85,36.07,32100.0,35.87,36.07,35.85,36.07,32100.0
2014-05-30 14:30:00,36.07,36.1,35.93,35.93,26700.0,36.07,36.1,35.93,35.93,26700.0
2014-05-30 15:00:00,35.92,36.03,35.91,35.96,26800.0,35.92,36.03,35.91,35.96,26800.0
2014-05-30 15:30:00,35.96,36.11,35.96,36.07,96200.0,35.96,36.11,35.96,36.07,96200.0
2014-06-02 09:30:00,36.05,36.23,35.46,35.5,52100.0,36.05,36.23,35.46,35.5,52100.0
2014-06-02 10:00:00,35.5,35.58,35.27,35.53,43800.0,35.5,35.58,35.27,35.53,43800.0
2014-06-02 10:30:00,35.49,35.56,35.32,35.4,52100.0,35.49,35.56,35.32,35.4,52100.0
2014-06-02 11:00:00,35.4,35.67,35.4,35.67,36800.0,35.4,35.67,35.4,35.67,36800.0
2014-06-02 11:30:00,35.67,35.73,35.59,35.68,34500.0,35.67,35.73,35.59,35.68,34500.0
2014-06-02 12:00:00,35.68,35.69,35.61,35.65,25000.0,35.68,35.69,35.61,35.65,25000.0
2014-06-02 12:30:00,35.64,35.66,35.57,35.57,26300.0,35.64,35.66,35.57,35.57,26300.0
2014-06-02 13:00:00,35.56,35.7,35.56,35.69,17900.0,35.56,35.7,35.56,35.69,17900.0
2014-06-02 13:30:00,35.7,35.71,35.6,35.65,19300.0,35.7,35.71,35.6,35.65,19300.0
2014-06-02 14:00:00,35.66,35.73,35.62,35.66,21300.0,35.66,35.73,35.62,35.66,21300.0
2014-06-02 14:30:00,35.65,35.74,35.62,35.74,24900.0,35.65,35.74,35.62,35.74,24900.0
2014-06-02 15:00:00,35.73,35.83,35.71,35.8,46500.0,35.73,35.83,35.71,35.8,46500.0
2014-06-02 15:30:00,35.81,35.88,35.8,35.88,49200.0,35.81,35.88,35.8,35.88,49200.0
2014-06-03 09:30:00,35.27,36.31,35.27,36.18,136900.0,35.27,36.31,35.27,36.18,136900.0
2014-06-03 10:00:00,36.19,36.42,36.19,36.2,55300.0,36.19,36.42,36.19,36.2,55300.0
2014-06-03 10:30:00,36.21,36.41,36.19,36.29,102700.0,36.21,36.41,36.19,36.29,102700.0
2014-06-03 11:00:00,36.28,36.33,36.15,36.15,28800.0,36.28,36.33,36.15,36.15,28800.0
2014-06-03 11:30:00,36.12,36.17,36.0,36.1,40600.0,36.12,36.17,36.0,36.1,40600.0
2014-06-03 12:00:00,36.09,36.23,36.09,36.2,26400.0,36.09,36.23,36.09,36.2,26400.0
2014-06-03 12:30:00,36.22,36.29,36.18,36.18,29400.0,36.22,36.29,36.18,36.18,29400.0
2014-06-03 13:00:00,36.17,36.2,36.09,36.18,30500.0,36.17,36.2,36.09,36.18,30500.0
2014-06-03 13:30:00,36.18,36.2,36.1,36.17,14700.0,36.18,36.2,36.1,36.17,14700.0
2014-06-03 14:00:00,36.17,36.3,36.12,36.24,34300.0,36.17,36.3,36.12,36.24,34300.0
2014-06-03 14:30:00,36.24,36.24,36.11,36.12,23400.0,36.24,36.24,36.11,36.12,23400.0
2014-06-03 15:00:00,36.11,36.25,36.07,36.25,58000.0,36.11,36.25,36.07,36.25,58000.0
2014-06-03 15:30:00,36.24,36.28,36.15,36.27,137500.0,36.24,36.28,36.15,36.27,137500.0
2014-06-04 09:30:00,36.23,36.34,36.02,36.32,35900.0,36.23,36.34,36.02,36.32,35900.0
2014-06-04 10:00:00,36.36,36.48,36.33,36.37,30400.0,36.36,36.48,36.33,36.37,30400.0
2014-06-04 10:30:00,36.37,36.52,36.37,36.52,28400.0,36.37,36.52,36.37,36.52,28400.0
2014-06-04 11:00:00,36.54,36.57,36.34,36.57,33100.0,36.54,36.57,36.34,36.57,33100.0
2014-06-04 11:30:00,36.55,36.59,36.5,36.51,25000.0,36.55,36.59,36.5,36.51,25000.0
2014-06-04 12:00:00,36.51,36.55,36.48,36.52,46900.0,36.51,36.55,36.48,36.52,46900.0
2014-06-04 12:30:00,36.53,36.61,36.51,36.52,43000.0,36.53,36.61,36.51,36.52,43000.0
2014-06-04 13:00:00,36.52,36.6,36.5,36.6,22900.0,36.52,36.6,36.5,36.6,22900.0
2014-06-04 13:30:00,36.6,36.67,36.57,36.65,74900.0,36.6,36.67,36.57,36.65,74900.0
2014-06-04 14:00:00,36.65,36.68,36.64,36.67,35000.0,36.65,36.68,36.64,36.67,35000.0
2014-06-04 14:30:00,36.66,36.66,36.57,36.66,34300.0,36.66,36.66,36.57,36.66,34300.0
2014-06-04 15:00:00,36.66,36.66,36.58,36.62,54200.0,36.66,36.66,36.58,36.62,54200.0
2014-06-04 15:30:00,36.63,36.7,36.63,36.7,158000.0,36.63,36.7,36.63,36.7,158000.0
2014-06-05 09:30:00,36.93,37.02,36.57,36.69,37200.0,36.93,37.02,36.57,36.69,37200.0
2014-06-05 10:00:00,36.69,36.77,36.51,36.74,53300.0,36.69,36.77,36.51,36.74,53300.0
2014-06-05 10:30:00,36.75,36.89,36.7,36.88,89900.0,36.75,36.89,36.7,36.88,89900.0
2014-06-05 11:00:00,36.87,36.97,36.84,36.95,20400.0,36.87,36.97,36.84,36.95,20400.0
2014-06-05 11:30:00,36.97,37.08,36.93,37.08,120700.0,36.97,37.08,36.93,37.08,120700.0
2014-06-05 12:00:00,37.08,37.22,37.04,37.18,72100.0,37.08,37.22,37.04,37.18,72100.0
2014-06-05 12:30:00,37.21,37.42,37.2,37.41,68200.0,37.21,37.42,37.2,37.41,68200.0
2014-06-05 13:00:00,37.41,37.44,37.38,37.4,46400.0,37.41,37.44,37.38,37.4,46400.0
2014-06-05 13:30:00,37.4,37.45,37.39,37.42,61100.0,37.4,37.45,37.39,37.42,61100.0
2014-06-05 14:00:00,37.41,37.62,37.41,37.56,57800.0,37.41,37.62,37.41,37.56,57800.0
2014-06-05 14:30:00,37.57,37.65,37.46,37.49,84300.0,37.57,37.65,37.46,37.49,84300.0
2014-06-05 15:00:00,37.5,37.58,37.48,37.48,104400.0,37.5,37.58,37.48,37.48,104400.0
2014-06-05 15:30:00,37.49,37.58,37.49,37.57,232400.0,37.49,37.58,37.49,37.57,232400.0
2014-06-06 09:30:00,37.5,37.81,37.38,37.81,76300.0,37.5,37.81,37.38,37.81,76300.0
2014-06-06 10:00:00,37.82,37.9,37.77,37.84,44700.0,37.82,37.9,37.77,37.84,44700.0
2014-06-06 10:30:00,37.86,37.97,37.81,37.97,32400.0,37.86,37.97,37.81,37.97,32400.0
2014-06-06 11:00:00,37.95,38.04,37.94,37.96,45700.0,37.95,38.04,37.94,37.96,45700.0
2014-06-06 11:30:00,37.95,37.97,37.9,37.94,30800.0,37.95,37.97,37.9,37.94,30800.0
2014-06-06 12:00:00,37.94,38.01,37.92,37.94,48800.0,37.94,38.01,37.92,37.94,48800.0
2014-06-06 12:30:00,37.94,38.0,37.94,37.95,57600.0,37.94,38.0,37.94,37.95,57600.0
2014-06-06 13:00:00,37.95,38.0,37.94,37.98,92800.0,37.95,38.0,37.94,37.98,92800.0
2014-06-06 13:30:00,37.98,37.99,37.96,37.98,31700.0,37.98,37.99,37.96,37.98,31700.0
2014-06-06 14:00:00,37.97,38.03,37.97,38.01,70400.0,37.97,38.03,37.97,38.01,70400.0
2014-06-06 14:30:00,38.01,38.09,37.99,38.07,65900.0,38.01,38.09,37.99,38.07,65900.0
2014-06-06 15:00:00,38.07,38.15,38.06,38.12,85100.0,38.07,38.15,38.06,38.12,85100.0
2014-06-06 15:30:00,38.11,38.13,38.08,38.12,198800.0,38.11,38.13,38.08,38.12,198800.0
2014-06-09 09:30:00,38.18,38.42,38.04,38.4,51200.0,38.18,38.42,38.04,38.4,51200.0
2014-06-09 10:00:00,38.42,38.54,38.4,38.47,41800.0,38.42,38.54,38.4,38.47,41800.0
2014-06-09 10:30:00,38.48,38.67,38.45,38.6,64700.0,38.48,38.67,38.45,38.6,64700.0
2014-06-09 11:00:00,38.6,38.91,38.59,38.82,82500.0,38.6,38.91,38.59,38.82,82500.0
2014-06-09 11:30:00,38.82,38.99,38.8,38.89,69800.0,38.82,38.99,38.8,38.89,69800.0
2014-06-09 12:00:00,38.89,38.95,38.84,38.89,70100.0,38.89,38.95,38.84,38.89,70100.0
2014-06-09 12:30:00,38.88,38.97,38.83,38.86,75000.0,38.88,38.97,38.83,38.86,75000.0
2014-06-09 13:00:00,38.86,38.87,38.77,38.81,68100.0,38.86,38.87,38.77,38.81,68100.0
2014-06-09 13:30:00,38.81,38.88,38.77,38.84,44800.0,38.81,38.88,38.77,38.84,44800.0
2014-06-09 14:00:00,38.84,38.84,38.75,38.76,117200.0,38.84,38.84,38.75,38.76,117200.0
2014-06-09 14:30:00,38.77,38.91,38.74,38.91,81100.0,38.77,38.91,38.74,38.91,81100.0
2014-06-09 15:00:00,38.9,38.94,38.84,38.91,118500.0,38.9,38.94,38.84,38.91,118500.0
2014-06-09 15:30:00,38.91,38.99,38.87,38.98,308100.0,38.91,38.99,38.87,38.98,308100.0
2014-06-10 09:30:00,38.99,38.99,38.69,38.71,78300.0,38.99,38.99,38.69,38.71,78300.0
2014-06-10 10:00:00,38.71,38.73,38.54,38.59,78300.0,38.71,38.73,38.54,38.59,78300.0
2014-06-10 10:30:00,38.58,38.63,38.46,38.6,35600.0,38.58,38.63,38.46,38.6,35600.0
2014-06-10 11:00:00,38.61,38.61,38.43,38.45,40300.0,38.61,38.61,38.43,38.45,40300.0
2014-06-10 11:30:00,38.45,38.47,38.37,38.43,54300.0,38.45,38.47,38.37,38.43,54300.0
2014-06-10 12:00:00,38.43,38.51,38.39,38.49,45500.0,38.43,38.51,38.39,38.49,45500.0
2014-06-10 12:30:00,38.51,38.52,38.45,38.5,28100.0,38.51,38.52,38.45,38.5,28100.0
2014-06-10 13:00:00,38.51,38.51,38.47,38.51,23000.0,38.51,38.51,38.47,38.51,23000.0
2014-06-10 13:30:00,38.51,38.65,38.5,38.59,50600.0,38.51,38.65,38.5,38.59,50600.0
2014-06-10 14:00:00,38.59,38.67,38.56,38.65,39600.0,38.59,38.67,38.56,38.65,39600.0
2014-06-10 14:30:00,38.65,38.66,38.48,38.52,66300.0,38.65,38.66,38.48,38.52,66300.0
2014-06-10 15:00:00,38.52,38.62,38.47,38.62,107800.0,38.52,38.62,38.47,38.62,107800.0
2014-06-10 15:30:00,38.61,38.66,38.56,38.64,168200.0,38.61,38.66,38.56,38.64,168200.0
2014-06-11 09:30:00,38.43,38.62,38.43,38.5,39200.0,38.43,38.62,38.43,38.5,39200.0
2014-06-11 10:00:00,38.5,38.71,38.5,38.66,171200.0,38.5,38.71,38.5,38.66,171200.0
2014-06-11 10:30:00,38.64,38.69,38.55,38.63,31100.0,38.64,38.69,38.55,38.63,31100.0
2014-06-11 11:00:00,38.64,38.8,38.63,38.65,43200.0,38.64,38.8,38.63,38.65,43200.0
2014-06-11 11:30:00,38.65,38.75,38.64,38.73,28100.0,38.65,38.75,38.64,38.73,28100.0
2014-06-11 12:00:00,38.72,38.78,38.69,38.73,24700.0,38.72,38.78,38.69,38.73,24700.0
2014-06-11 12:30:00,38.74,38.77,38.72,38.73,22600.0,38.74,38.77,38.72,38.73,22600.0
2014-06-11 13:00:00,38.73,38.74,38.64,38.7,25600.0,38.73,38.74,38.64,38.7,25600.0
2014-06-11 13:30:00,38.71,38.71,38.64,38.7,29100.0,38.71,38.71,38.64,38.7,29100.0
2014-06-11 14:00:00,38.7,38.72,38.62,38.72,63600.0,38.7,38.72,38.62,38.72,63600.0
2014-06-11 14:30:00,38.7,38.77,38.67,38.73,51500.0,38.7,38.77,38.67,38.73,51500.0
2014-06-11 15:00:00,38.73,38.75,38.69,38.72,52900.0,38.73,38.75,38.69,38.72,52900.0
2014-06-11 15:30:00,38.73,38.84,38.73,38.82,143100.0,38.73,38.84,38.73,38.82,143100.0
2014-06-12 09:30:00,38.83,38.83,38.49,38.71,29000.0,38.83,38.83,38.49,38.71,29000.0
2014-06-12 10:00:00,38.73,38.95,38.73,38.83,44700.0,38.73,38.95,38.73,38.83,44700.0
2014-06-12 10:30:00,38.84,38.99,38.72,38.73,174900.0,38.84,38.99,38.72,38.73,174900.0
2014-06-12 11:00:00,38.73,38.81,38.73,38.8,42400.0,38.73,38.81,38.73,38.8,42400.0
2014-06-12 11:30:00,38.8,38.83,38.7,38.72,79800.0,38.8,38.83,38.7,38.72,79800.0
2014-06-12 12:00:00,38.72,38.79,38.68,38.68,101200.0,38.72,38.79,38.68,38.68,101200.0
2014-06-12 12:30:00,38.67,38.73,38.59,38.68,52300.0,38.67,38.73,38.59,38.68,52300.0
2014-06-12 13:00:00,38.69,38.69,38.59,38.64,39500.0,38.69,38.69,38.59,38.64,39500.0
2014-06-12 13:30:00,38.64,38.65,38.5,38.52,48400.0,38.64,38.65,38.5,38.52,48400.0
2014-06-12 14:00:00,38.52,38.54,38.49,38.5,57300.0,38.52,38.54,38.49,38.5,57300.0
2014-06-12 14:30:00,38.5,38.57,38.49,38.53,57700.0,38.5,38.57,38.49,38.53,57700.0
2014-06-12 15:00:00,38.53,38.55,38.45,38.5,87400.0,38.53,38.55,38.45,38.5,87400.0
2014-06-12 15:30:00,38.5,38.68,38.48,38.67,171300.0,38.5,38.68,38.48,38.67,171300.0
2014-06-13 09:30:00,38.6,38.66,37.95,38.46,85400.0,38.6,38.66,37.95,38.46,85400.0
2014-06-13 10:00:00,38.46,38.46,38.31,38.43,98100.0,38.46,38.46,38.31,38.43,98100.0
2014-06-13 10:30:00,38.44,38.68,38.41,38.52,48600.0,38.44,38.68,38.41,38.52,48600.0
2014-06-13 11:00:00,38.51,38.53,38.4,38.42,46500.0,38.51,38.53,38.4,38.42,46500.0
2014-06-13 11:30:00,38.42,38.43,38.38,38.41,58700.0,38.42,38.43,38.38,38.41,58700.0
2014-06-13 12:00:00,38.4,38.42,38.27,38.37,61800.0,38.4,38.42,38.27,38.37,61800.0
2014-06-13 12:30:00,38.36,38.37,38.22,38.29,34400.0,38.36,38.37,38.22,38.29,34400.0
2014-06-13 13:00:00,38.29,38.32,38.23,38.26,45400.0,38.29,38.32,38.23,38.26,45400.0
2014-06-13 13:30:00,38.27,38.29,38.16,38.2,97300.0,38.27,38.29,38.16,38.2,97300.0
2014-06-13 14:00:00,38.2,38.28,38.19,38.26,117300.0,38.2,38.28,38.19,38.26,117300.0
2014-06-13 14:30:00,38.26,38.28,38.2,38.22,80800.0,38.26,38.28,38.2,38.22,80800.0
2014-06-13 15:00:00,38.22,38.29,38.21,38.21,114300.0,38.22,38.29,38.21,38.21,114300.0
2014-06-13 15:30:00,38.21,38.67,38.16,38.27,327300.0,38.21,38.67,38.16,38.27,327300.0
2014-06-16 09:30:00,38.17,38.36,38.03,38.27,42100.0,38.17,38.36,38.03,38.27,42100.0
2014-06-16 10:00:00,38.25,38.5,38.25,38.41,43500.0,38.25,38.5,38.25,38.41,43500.0
2014-06-16 10:30:00,38.42,38.5,38.28,38.29,62200.0,38.42,38.5,38.28,38.29,62200.0
2014-06-16 11:00:00,38.29,38.32,38.23,38.25,54900.0,38.29,38.32,38.23,38.25,54900.0
2014-06-16 11:30:00,38.24,38.28,38.22,38.28,52500.0,38.24,38.28,38.22,38.28,52500.0
2014-06-16 12:00:00,38.28,38.37,38.25,38.25,47700.0,38.28,38.37,38.25,38.25,47700.0
2014-06-16 12:30:00,38.26,38.36,38.25,38.32,36300.0,38.26,38.36,38.25,38.32,36300.0
2014-06-16 13:00:00,38.32,38.39,38.3,38.38,22600.0,38.32,38.39,38.3,38.38,22600.0
2014-06-16 13:30:00,38.38,38.43,38.17,38.2,56600.0,38.38,38.43,38.17,38.2,56600.0
2014-06-16 14:00:00,38.21,38.24,38.18,38.19,93900.0,38.21,38.24,38.18,38.19,93900.0
2014-06-16 14:30:00,38.2,38.23,38.16,38.16,97400.0,38.2,38.23,38.16,38.16,97400.0
2014-06-16 15:00:00,38.16,38.17,38.02,38.02,141300.0,38.16,38.17,38.02,38.02,141300.0
2014-06-16 15:30:00,38.02,38.1,37.99,38.06,458700.0,38.02,38.1,37.99,38.06,458700.0
2014-06-17 09:30:00,38.06,38.37,37.99,38.33,125100.0,38.06,38.37,37.99,38.33,125100.0
2014-06-17 10:00:00,38.31,38.41,38.28,38.4,116200.0,38.31,38.41,38.28,38.4,116200.0
2014-06-17 10:30:00,38.38,38.41,38.18,38.34,106700.0,38.38,38.41,38.18,38.34,106700.0
2014-06-17 11:00:00,38.34,38.52,38.25,38.48,74800.0,38.34,38.52,38.25,38.48,74800.0
2014-06-17 11:30:00,38.49,38.62,38.48,38.57,82900.0,38.49,38.62,38.48,38.57,82900.0
2014-06-17 12:00:00,38.57,38.69,38.55,38.65,60400.0,38.57,38.69,38.55,38.65,60400.0
2014-06-17 12:30:00,38.65,38.77,38.63,38.64,57100.0,38.65,38.77,38.63,38.64,57100.0
2014-06-17 13:00:00,38.64,38.71,38.61,38.67,61400.0,38.64,38.71,38.61,38.67,61400.0
2014-06-17 13:30:00,38.69,38.75,38.64,38.64,52600.0,38.69,38.75,38.64,38.64,52600.0
2014-06-17 14:00:00,38.64,38.67,38.57,38.61,53700.0,38.64,38.67,38.57,38.61,53700.0
2014-06-17 14:30:00,38.6,38.87,38.59,38.87,220100.0,38.6,38.87,38.59,38.87,220100.0
2014-06-17 15:00:00,38.86,38.87,38.54,38.55,170300.0,38.86,38.87,38.54,38.55,170300.0
2014-06-17 15:30:00,38.55,38.63,38.51,38.53,286900.0,38.55,38.63,38.51,38.53,286900.0
2014-06-18 09:30:00,38.42,38.6,38.18,38.19,141900.0,38.42,38.6,38.18,38.19,141900.0
2014-06-18 10:00:00,38.19,38.25,38.19,38.22,79400.0,38.19,38.25,38.19,38.22,79400.0
2014-06-18 10:30:00,38.22,38.26,38.16,38.16,78500.0,38.22,38.26,38.16,38.16,78500.0
2014-06-18 11:00:00,38.15,38.15,37.98,38.0,86700.0,38.15,38.15,37.98,38.0,86700.0
2014-06-18 11:30:00,38.01,38.18,38.01,38.18,28700.0,38.01,38.18,38.01,38.18,28700.0
2014-06-18 12:00:00,38.17,38.19,38.15,38.19,37300.0,38.17,38.19,38.15,38.19,37300.0
2014-06-18 12:30:00,38.19,38.33,38.17,38.29,124700.0,38.19,38.33,38.17,38.29,124700.0
2014-06-18 13:00:00,38.29,38.29,38.14,38.15,46300.0,38.29,38.29,38.14,38.15,46300.0
2014-06-18 13:30:00,38.15,38.16,37.99,38.1,57400.0,38.15,38.16,37.99,38.1,57400.0
2014-06-18 14:00:00,38.1,38.24,38.07,38.18,72100.0,38.1,38.24,38.07,38.18,72100.0
2014-06-18 14:30:00,38.18,38.26,38.13,38.25,73600.0,38.18,38.26,38.13,38.25,73600.0
2014-06-18 15:00:00,38.26,38.33,38.18,38.27,130600.0,38.26,38.33,38.18,38.27,130600.0
2014-06-18 15:30:00,38.29,38.39,38.26,38.33,146500.0,38.29,38.39,38.26,38.33,146500.0
2014-06-19 09:30:00,38.44,38.49,38.03,38.05,67500.0,38.44,38.49,38.03,38.05,67500.0
2014-06-19 10:00:00,38.05,38.2,38.04,38.15,36400.0,38.05,38.2,38.04,38.15,36400.0
2014-06-19 10:30:00,38.15,38.25,38.14,38.2,37100.0,38.15,38.25,38.14,38.2,37100.0
2014-06-19 11:00:00,38.2,38.25,38.19,38.2,59200.0,38.2,38.25,38.19,38.2,59200.0
2014-06-19 11:30:00,38.2,38.25,38.19,38.21,53300.0,38.2,38.25,38.19,38.21,53300.0
2014-06-19 12:00:00,38.21,38.3,38.2,38.25,43000.0,38.21,38.3,38.2,38.25,43000.0
2014-06-19 12:30:00,38.25,38.26,38.22,38.25,33300.0,38.25,38.26,38.22,38.25,33300.0
2014-06-19 13:00:00,38.24,38.26,38.18,38.19,37600.0,38.24,38.26,38.18,38.19,37600.0
2014-06-19 13:30:00,38.19,38.22,38.15,38.2,33000.0,38.19,38.22,38.15,38.2,33000.0
2014-06-19 14:00:00,38.2,38.24,38.18,38.19,44500.0,38.2,38.24,38.18,38.19,44500.0
2014-06-19 14:30:00,38.19,38.21,38.16,38.17,51000.0,38.19,38.21,38.16,38.17,51000.0
2014-06-19 15:00:00,38.18,38.21,38.17,38.2,77300.0,38.18,38.21,38.17,38.2,77300.0
2014-06-19 15:30:00,38.2,38.21,38.16,38.2,178700.0,38.2,38.21,38.16,38.2,178700.0
2014-06-20 09:30:00,38.14,38.2,37.96,38.05,300100.0,38.14,38.2,37.96,38.05,300100.0
2014-06-20 10:00:00,38.04,38.05,37.99,38.02,80700.0,38.04,38.05,37.99,38.02,80700.0
2014-06-20 10:30:00,38.02,38.03,37.73,38.0,137200.0,38.02,38.03,37.73,38.0,137200.0
2014-06-20 11:00:00,38.0,38.08,37.97,38.02,54800.0,38.0,38.08,37.97,38.02,54800.0
2014-06-20 11:30:00,38.02,38.1,37.96,37.97,36800.0,38.02,38.1,37.96,37.97,36800.0
2014-06-20 12:00:00,37.99,38.0,37.96,37.97,27100.0,37.99,38.0,37.96,37.97,27100.0
2014-06-20 12:30:00,37.97,37.99,37.9,37.9,28900.0,37.97,37.99,37.9,37.9,28900.0
2014-06-20 13:00:00,37.9,37.94,37.88,37.89,33100.0,37.9,37.94,37.88,37.89,33100.0
2014-06-20 13:30:00,37.9,37.91,37.88,37.9,24300.0,37.9,37.91,37.88,37.9,24300.0
2014-06-20 14:00:00,37.89,37.9,37.86,37.88,52600.0,37.89,37.9,37.86,37.88,52600.0
2014-06-20 14:30:00,37.89,37.89,37.78,37.84,107800.0,37.89,37.89,37.78,37.84,107800.0
2014-06-20 15:00:00,37.84,37.84,37.74,37.81,162400.0,37.84,37.84,37.74,37.81,162400.0
2014-06-20 15:30:00,37.81,38.12,37.8,37.94,565500.0,37.81,38.12,37.8,37.94,565500.0
2014-06-23 09:30:00,37.9,37.97,37.75,37.76,77700.0,37.9,37.97,37.75,37.76,77700.0
2014-06-23 10:00:00,37.76,37.86,37.6,37.69,53000.0,37.76,37.86,37.6,37.69,53000.0
2014-06-23 10:30:00,37.7,37.81,37.64,37.65,53700.0,37.7,37.81,37.64,37.65,53700.0
2014-06-23 11:00:00,37.66,37.76,37.63,37.64,30000.0,37.66,37.76,37.63,37.64,30000.0
2014-06-23 11:30:00,37.66,37.78,37.54,37.54,67600.0,37.66,37.78,37.54,37.54,67600.0
2014-06-23 12:00:00,37.54,37.57,37.44,37.5,72600.0,37.54,37.57,37.44,37.5,72600.0
2014-06-23 12:30:00,37.5,37.59,37.5,37.56,40700.0,37.5,37.59,37.5,37.56,40700.0
2014-06-23 13:00:00,37.57,37.61,37.44,37.44,55200.0,37.57,37.61,37.44,37.44,55200.0
2014-06-23 13:30:00,37.44,37.57,37.43,37.57,21900.0,37.44,37.57,37.43,37.57,21900.0
2014-06-23 14:00:00,37.57,37.59,37.49,37.56,55400.0,37.57,37.59,37.49,37.56,55400.0
2014-06-23 14:30:00,37.56,37.64,37.53,37.63,42300.0,37.56,37.64,37.53,37.63,42300.0
2014-06-23 15:00:00,37.63,37.68,37.61,37.61,51300.0,37.63,37.68,37.61,37.61,51300.0
2014-06-23 15:30:00,37.61,37.71,37.54,37.67,145500.0,37.61,37.71,37.54,37.67,145500.0
2014-06-24 09:30:00,37.55,37.84,37.55,37.57,38800.0,37.55,37.84,37.55,37.57,38800.0
2014-06-24 10:00:00,37.6,37.85,37.58,37.72,48200.0,37.6,37.85,37.58,37.72,48200.0
2014-06-24 10:30:00,37.72,37.77,37.7,37.76,61200.0,37.72,37.77,37.7,37.76,61200.0
2014-06-24 11:00:00,37.76,37.81,37.67,37.73,84300.0,37.76,37.81,37.67,37.73,84300.0
2014-06-24 11:30:00,37.73,37.77,37.68,37.69,30900.0,37.73,37.77,37.68,37.69,30900.0
2014-06-24 12:00:00,37.7,37.71,37.65,37.69,24800.0,37.7,37.71,37.65,37.69,24800.0
2014-06-24 12:30:00,37.68,37.7,37.52,37.52,36900.0,37.68,37.7,37.52,37.52,36900.0
2014-06-24 13:00:00,37.52,37.56,37.43,37.55,46100.0,37.52,37.56,37.43,37.55,46100.0
2014-06-24 13:30:00,37.54,37.62,37.39,37.39,32600.0,37.54,37.62,37.39,37.39,32600.0
2014-06-24 14:00:00,37.39,37.56,37.37,37.48,39500.0,37.39,37.56,37.37,37.48,39500.0
2014-06-24 14:30:00,37.48,37.49,37.37,37.48,41700.0,37.48,37.49,37.37,37.48,41700.0
2014-06-24 15:00:00,37.46,37.46,37.18,37.22,98400.0,37.46,37.46,37.18,37.22,98400.0
2014-06-24 15:30:00,37.23,37.27,37.05,37.08,199300.0,37.23,37.27,37.05,37.08,199300.0
2014-06-25 09:30:00,36.94,37.35,36.7,37.11,73600.0,36.94,37.35,36.7,37.11,73600.0
2014-06-25 10:00:00,37.13,37.19,36.97,36.98,51200.0,37.13,37.19,36.97,36.98,51200.0
2014-06-25 10:30:00,36.99,37.09,36.83,37.09,75100.0,36.99,37.09,36.83,37.09,75100.0
2014-06-25 11:00:00,37.1,37.14,36.99,37.06,45800.0,37.1,37.14,36.99,37.06,45800.0
2014-06-25 11:30:00,37.07,37.09,36.98,37.09,37000.0,37.07,37.09,36.98,37.09,37000.0
2014-06-25 12:00:00,37.09,37.13,36.97,36.99,58700.0,37.09,37.13,36.97,36.99,58700.0
2014-06-25 12:30:00,36.99,37.04,36.97,37.01,82300.0,36.99,37.04,36.97,37.01,82300.0
2014-06-25 13:00:00,36.99,37.01,36.93,36.97,26900.0,36.99,37.01,36.93,36.97,26900.0
2014-06-25 13:30:00,36.98,37.02,36.97,37.0,61000.0,36.98,37.02,36.97,37.0,61000.0
2014-06-25 14:00:00,37.0,37.02,36.98,37.01,69900.0,37.0,37.02,36.98,37.01,69900.0
2014-06-25 14:30:00,37.02,37.11,37.0,37.0,85500.0,37.02,37.11,37.0,37.0,85500.0
2014-06-25 15:00:00,37.0,37.15,36.99,37.08,70300.0,37.0,37.15,36.99,37.08,70300.0
2014-06-25 15:30:00,37.07,37.11,37.03,37.07,197000.0,37.07,37.11,37.03,37.07,197000.0
2014-06-26 09:30:00,37.01,37.25,36.82,37.01,41300.0,37.01,37.25,36.82,37.01,41300.0
2014-06-26 10:00:00,37.0,37.26,36.96,37.26,32400.0,37.0,37.26,36.96,37.26,32400.0
2014-06-26 10:30:00,37.26,37.28,37.03,37.05,46300.0,37.26,37.28,37.03,37.05,46300.0
2014-06-26 11:00:00,37.05,37.11,36.93,37.06,25700.0,37.05,37.11,36.93,37.06,25700.0
2014-06-26 11:30:00,37.09,37.17,37.02,37.12,19200.0,37.09,37.17,37.02,37.12,19200.0
2014-06-26 12:00:00,37.12,37.17,37.06,37.14,12400.0,37.12,37.17,37.06,37.14,12400.0
2014-06-26 12:30:00,37.16,37.17,37.02,37.03,23800.0,37.16,37.17,37.02,37.03,23800.0
2014-06-26 13:00:00,37.05,37.13,36.97,37.12,37900.0,37.05,37.13,36.97,37.12,37900.0
2014-06-26 13:30:00,37.12,37.16,37.01,37.02,40800.0,37.12,37.16,37.01,37.02,40800.0
2014-06-26 14:00:00,37.02,37.08,37.0,37.03,27600.0,37.02,37.08,37.0,37.03,27600.0
2014-06-26 14:30:00,37.02,37.03,37.0,37.02,23000.0,37.02,37.03,37.0,37.02,23000.0
2014-06-26 15:00:00,37.03,37.11,37.02,37.05,51100.0,37.03,37.11,37.02,37.05,51100.0
2014-06-26 15:30:00,37.05,37.06,37.0,37.05,166900.0,37.05,37.06,37.0,37.05,166900.0
2014-06-27 09:30:00,36.88,37.31,36.88,37.03,23800.0,36.88,37.31,36.88,37.03,23800.0
2014-06-27 10:00:00,37.07,37.2,37.05,37.14,23500.0,37.07,37.2,37.05,37.14,23500.0
2014-06-27 10:30:00,37.16,37.29,37.15,37.28,19500.0,37.16,37.29,37.15,37.28,19500.0
2014-06-27 11:00:00,37.3,37.41,37.29,37.31,35000.0,37.3,37.41,37.29,37.31,35000.0
2014-06-27 11:30:00,37.3,37.33,37.26,37.32,28900.0,37.3,37.33,37.26,37.32,28900.0
2014-06-27 12:00:00,37.33,37.34,37.21,37.21,18900.0,37.33,37.34,37.21,37.21,18900.0
2014-06-27 12:30:00,37.21,37.22,37.0,37.0,47300.0,37.21,37.22,37.0,37.0,47300.0
2014-06-27 13:00:00,37.0,37.01,36.75,36.8,87900.0,37.0,37.01,36.75,36.8,87900.0
2014-06-27 13:30:00,36.82,36.89,36.78,36.85,35500.0,36.82,36.89,36.78,36.85,35500.0
2014-06-27 14:00:00,36.86,36.98,36.85,36.93,57400.0,36.86,36.98,36.85,36.93,57400.0
2014-06-27 14:30:00,36.92,37.04,36.91,36.98,42800.0,36.92,37.04,36.91,36.98,42800.0
2014-06-27 15:00:00,36.97,37.03,36.96,36.99,47900.0,36.97,37.03,36.96,36.99,47900.0
2014-06-27 15:30:00,36.99,37.15,36.97,37.1,310600.0,36.99,37.15,36.97,37.1,310600.0
2014-06-30 09:30:00,37.03,37.26,36.73,36.95,166700.0,37.03,37.26,36.73,36.95,166700.0
2014-06-30 10:00:00,36.97,36.98,36.79,36.87,90400.0,36.97,36.98,36.79,36.87,90400.0
2014-06-30 10:30:00,36.88,36.9,36.82,36.89,64000.0,36.88,36.9,36.82,36.89,64000.0
2014-06-30 11:00:00,36.88,36.9,36.7,36.88,67100.0,36.88,36.9,36.7,36.88,67100.0
2014-06-30 11:30:00,36.87,36.89,36.8,36.82,47000.0,36.87,36.89,36.8,36.82,47000.0
2014-06-30 12:00:00,36.82,36.87,36.79,36.84,46000.0,36.82,36.87,36.79,36.84,46000.0
2014-06-30 12:30:00,36.84,36.9,36.83,36.86,48000.0,36.84,36.9,36.83,36.86,48000.0
2014-06-30 13:00:00,36.85,37.03,36.85,37.02,55800.0,36.85,37.03,36.85,37.02,55800.0
2014-06-30 13:30:00,37.02,37.03,36.74,36.8,123500.0,37.02,37.03,36.74,36.8,123500.0
2014-06-30 14:00:00,36.8,36.94,36.77,36.94,107600.0,36.8,36.94,36.77,36.94,107600.0
2014-06-30 14:30:00,36.94,36.94,36.83,36.83,89200.0,36.94,36.94,36.83,36.83,89200.0
2014-06-30 15:00:00,36.83,36.9,36.79,36.9,88800.0,36.83,36.9,36.79,36.9,88800.0
2014-06-30 15:30:00,36.9,37.01,36.8,36.96,511600.0,36.9,37.01,36.8,36.96,511600.0
2014-07-01 09:30:00,37.14,37.83,37.06,37.82,85700.0,37.14,37.83,37.06,37.82,85700.0
2014-07-01 10:00:00,37.82,37.83,37.51,37.52,102600.0,37.82,37.83,37.51,37.52,102600.0
2014-07-01 10:30:00,37.53,37.61,37.44,37.44,105500.0,37.53,37.61,37.44,37.44,105500.0
2014-07-01 11:00:00,37.45,37.63,37.45,37.61,78300.0,37.45,37.63,37.45,37.61,78300.0
2014-07-01 11:30:00,37.63,37.64,37.52,37.52,77200.0,37.63,37.64,37.52,37.52,77200.0
2014-07-01 12:00:00,37.51,37.75,37.51,37.66,73900.0,37.51,37.75,37.51,37.66,73900.0
2014-07-01 12:30:00,37.66,37.72,37.58,37.59,59300.0,37.66,37.72,37.58,37.59,59300.0
2014-07-01 13:00:00,37.59,37.7,37.56,37.57,60600.0,37.59,37.7,37.56,37.57,60600.0
2014-07-01 13:30:00,37.57,37.66,37.49,37.5,92600.0,37.57,37.66,37.49,37.5,92600.0
2014-07-01 14:00:00,37.51,37.67,37.4,37.4,44300.0,37.51,37.67,37.4,37.4,44300.0
2014-07-01 14:30:00,37.42,37.43,37.21,37.25,139200.0,37.42,37.43,37.21,37.25,139200.0
2014-07-01 15:00:00,37.24,37.36,37.2,37.32,142400.0,37.24,37.36,37.2,37.32,142400.0
2014-07-01 15:30:00,37.3,37.48,37.3,37.37,228000.0,37.3,37.48,37.3,37.37,228000.0
2014-07-02 09:30:00,36.17,36.25,35.03,35.26,569300.0,36.17,36.25,35.03,35.26,569300.0
2014-07-02 10:00:00,35.24,35.52,35.22,35.22,336700.0,35.24,35.52,35.22,35.22,336700.0
2014-07-02 10:30:00,35.2,35.63,35.2,35.5,230000.0,35.2,35.63,35.2,35.5,230000.0
2014-07-02 11:00:00,35.49,35.53,35.23,35.45,408300.0,35.49,35.53,35.23,35.45,408300.0
2014-07-02 11:30:00,35.45,35.57,35.36,35.47,826500.0,35.45,35.57,35.36,35.47,826500.0
2014-07-02 12:00:00,35.47,35.48,34.97,35.0,218400.0,35.47,35.48,34.97,35.0,218400.0
2014-07-02 12:30:00,35.01,35.03,34.78,34.84,197600.0,35.01,35.03,34.78,34.84,197600.0
2014-07-02 13:00:00,34.85,34.87,34.47,34.66,273500.0,34.85,34.87,34.47,34.66,273500.0
2014-07-02 13:30:00,34.66,34.81,34.33,34.34,250300.0,34.66,34.81,34.33,34.34,250300.0
2014-07-02 14:00:00,34.36,34.78,34.25,34.63,392600.0,34.36,34.78,34.25,34.63,392600.0
2014-07-02 14:30:00,34.62,34.66,34.36,34.37,181300.0,34.62,34.66,34.36,34.37,181300.0
2014-07-02 15:00:00,34.37,34.44,34.26,34.36,372700.0,34.37,34.44,34.26,34.36,372700.0
2014-07-02 15:30:00,34.36,34.49,34.12,34.22,585900.0,34.36,34.49,34.12,34.22,585900.0
2014-07-03 09:30:00,34.27,34.59,34.25,34.39,374200.0,34.27,34.59,34.25,34.39,374200.0
2014-07-03 10:00:00,34.39,34.68,34.38,34.66,227800.0,34.39,34.68,34.38,34.66,227800.0
2014-07-03 10:30:00,34.65,34.85,34.65,34.79,139900.0,34.65,34.85,34.65,34.79,139900.0
2014-07-03 11:00:00,34.8,34.97,34.78,34.93,141300.0,34.8,34.97,34.78,34.93,141300.0
2014-07-03 11:30:00,34.93,35.14,34.93,35.01,202000.0,34.93,35.14,34.93,35.01,202000.0
2014-07-03 12:00:00,35.02,35.15,34.99,35.03,147300.0,35.02,35.15,34.99,35.03,147300.0
2014-07-03 12:30:00,35.03,35.08,34.84,34.9,302700.0,35.03,35.08,34.84,34.9,302700.0
2014-07-07 09:30:00,34.79,34.94,34.32,34.32,103400.0,34.79,34.94,34.32,34.32,103400.0
2014-07-07 10:00:00,34.32,34.51,34.27,34.47,72700.0,34.32,34.51,34.27,34.47,72700.0
2014-07-07 10:30:00,34.49,34.49,34.2,34.22,164500.0,34.49,34.49,34.2,34.22,164500.0
2014-07-07 11:00:00,34.21,34.29,34.07,34.13,195700.0,34.21,34.29,34.07,34.13,195700.0
2014-07-07 11:30:00,34.13,34.28,34.05,34.26,75400.0,34.13,34.28,34.05,34.26,75400.0
2014-07-07 12:00:00,34.25,34.35,34.25,34.3,53100.0,34.25,34.35,34.25,34.3,53100.0
2014-07-07 12:30:00,34.3,34.34,34.21,34.22,47000.0,34.3,34.34,34.21,34.22,47000.0
2014-07-07 13:00:00,34.23,34.27,34.18,34.25,47600.0,34.23,34.27,34.18,34.25,47600.0
2014-07-07 13:30:00,34.26,34.27,34.08,34.1,122900.0,34.26,34.27,34.08,34.1,122900.0
2014-07-07 14:00:00,34.09,34.22,34.08,34.18,94400.0,34.09,34.22,34.08,34.18,94400.0
2014-07-07 14:30:00,34.18,34.27,34.13,34.21,64400.0,34.18,34.27,34.13,34.21,64400.0
2014-07-07 15:00:00,34.21,34.3,34.2,34.27,136800.0,34.21,34.3,34.2,34.27,136800.0
2014-07-07 15:30:00,34.27,34.29,34.14,34.15,404500.0,34.27,34.29,34.14,34.15,404500.0
2014-07-08 09:30:00,34.12,34.27,33.53,33.65,150800.0,34.12,34.27,33.53,33.65,150800.0
2014-07-08 10:00:00,33.64,33.67,33.47,33.58,154800.0,33.64,33.67,33.47,33.58,154800.0
2014-07-08 10:30:00,33.59,33.59,33.48,33.52,104100.0,33.59,33.59,33.48,33.52,104100.0
2014-07-08 11:00:00,33.51,33.55,33.38,33.39,91200.0,33.51,33.55,33.38,33.39,91200.0
2014-07-08 11:30:00,33.38,33.43,33.22,33.24,128100.0,33.38,33.43,33.22,33.24,128100.0
2014-07-08 12:00:00,33.26,33.44,33.25,33.44,115400.0,33.26,33.44,33.25,33.44,115400.0
2014-07-08 12:30:00,33.44,33.53,33.38,33.39,141700.0,33.44,33.53,33.38,33.39,141700.0
2014-07-08 13:00:00,33.39,33.41,33.34,33.38,116300.0,33.39,33.41,33.34,33.38,116300.0
2014-07-08 13:30:00,33.38,33.41,33.34,33.34,126300.0,33.38,33.41,33.34,33.34,126300.0
2014-07-08 14:00:00,33.34,33.39,33.08,33.34,377700.0,33.34,33.39,33.08,33.34,377700.0
2014-07-08 14:30:00,33.35,33.41,33.23,33.33,171400.0,33.35,33.41,33.23,33.33,171400.0
2014-07-08 15:00:00,33.32,33.42,33.3,33.35,124000.0,33.32,33.42,33.3,33.35,124000.0
2014-07-08 15:30:00,33.35,33.4,33.25,33.27,327200.0,33.35,33.4,33.25,33.27,327200.0
2014-07-09 09:30:00,33.3,33.61,33.2,33.2,69400.0,33.3,33.61,33.2,33.2,69400.0
2014-07-09 10:00:00,33.2,33.36,33.15,33.33,78200.0,33.2,33.36,33.15,33.33,78200.0
2014-07-09 10:30:00,33.33,33.47,33.31,33.34,127000.0,33.33,33.47,33.31,33.34,127000.0
2014-07-09 11:00:00,33.36,33.38,33.26,33.3,60900.0,33.36,33.38,33.26,33.3,60900.0
2014-07-09 11:30:00,33.3,33.3,33.21,33.26,46400.0,33.3,33.3,33.21,33.26,46400.0
2014-07-09 12:00:00,33.26,33.3,33.2,33.21,44700.0,33.26,33.3,33.2,33.21,44700.0
2014-07-09 12:30:00,33.22,33.25,33.19,33.24,54100.0,33.22,33.25,33.19,33.24,54100.0
2014-07-09 13:00:00,33.23,33.29,33.22,33.24,64100.0,33.23,33.29,33.22,33.24,64100.0
2014-07-09 13:30:00,33.24,33.36,33.23,33.32,67500.0,33.24,33.36,33.23,33.32,67500.0
2014-07-09 14:00:00,33.32,33.42,33.24,33.4,109400.0,33.32,33.42,33.24,33.4,109400.0
2014-07-09 14:30:00,33.4,33.51,33.33,33.48,101000.0,33.4,33.51,33.33,33.48,101000.0
2014-07-09 15:00:00,33.48,33.5,33.38,33.39,81300.0,33.48,33.5,33.38,33.39,81300.0
2014-07-09 15:30:00,33.39,33.41,33.34,33.4,178000.0,33.39,33.41,33.34,33.4,178000.0
2014-07-10 09:30:00,32.42,32.75,32.29,32.4,237100.0,32.42,32.75,32.29,32.4,237100.0
2014-07-10 10:00:00,32.41,32.49,32.39,32.44,158000.0,32.41,32.49,32.39,32.44,158000.0
2014-07-10 10:30:00,32.44,32.48,32.4,32.42,586200.0,32.44,32.48,32.4,32.42,586200.0
2014-07-10 11:00:00,32.42,32.46,32.41,32.44,402700.0,32.42,32.46,32.41,32.44,402700.0
2014-07-10 11:30:00,32.43,32.47,32.4,32.47,156400.0,32.43,32.47,32.4,32.47,156400.0
2014-07-10 12:00:00,32.46,32.54,32.44,32.5,156500.0,32.46,32.54,32.44,32.5,156500.0
2014-07-10 12:30:00,32.5,32.52,32.42,32.49,110200.0,32.5,32.52,32.42,32.49,110200.0
2014-07-10 13:00:00,32.5,32.63,32.42,32.59,289600.0,32.5,32.63,32.42,32.59,289600.0
2014-07-10 13:30:00,32.6,32.6,32.52,32.53,77800.0,32.6,32.6,32.52,32.53,77800.0
2014-07-10 14:00:00,32.53,32.71,32.52,32.71,127100.0,32.53,32.71,32.52,32.71,127100.0
2014-07-10 14:30:00,32.7,32.72,32.57,32.6,165100.0,32.7,32.72,32.57,32.6,165100.0
2014-07-10 15:00:00,32.6,32.69,32.5,32.65,174600.0,32.6,32.69,32.5,32.65,174600.0
2014-07-10 15:30:00,32.65,32.8,32.57,32.6,486500.0,32.65,32.8,32.57,32.6,486500.0
2014-07-11 09:30:00,32.66,32.7,32.18,32.25,191500.0,32.66,32.7,32.18,32.25,191500.0
2014-07-11 10:00:00,32.25,32.52,32.22,32.38,106900.0,32.25,32.52,32.22,32.38,106900.0
2014-07-11 10:30:00,32.39,32.44,32.26,32.42,111500.0,32.39,32.44,32.26,32.42,111500.0
2014-07-11 11:00:00,32.42,32.46,32.26,32.34,97700.0,32.42,32.46,32.26,32.34,97700.0
2014-07-11 11:30:00,32.34,32.41,32.33,32.41,61800.0,32.34,32.41,32.33,32.41,61800.0
2014-07-11 12:00:00,32.4,32.5,32.4,32.49,177700.0,32.4,32.5,32.4,32.49,177700.0
2014-07-11 12:30:00,32.49,32.5,32.44,32.49,114700.0,32.49,32.5,32.44,32.49,114700.0
2014-07-11 13:00:00,32.5,32.51,32.43,32.46,151600.0,32.5,32.51,32.43,32.46,151600.0
2014-07-11 13:30:00,32.46,32.47,32.33,32.36,98300.0,32.46,32.47,32.33,32.36,98300.0
2014-07-11 14:00:00,32.37,32.48,32.35,32.42,126400.0,32.37,32.48,32.35,32.42,126400.0
2014-07-11 14:30:00,32.42,32.45,32.4,32.4,72500.0,32.42,32.45,32.4,32.4,72500.0
2014-07-11 15:00:00,32.4,32.46,32.39,32.45,74900.0,32.4,32.46,32.39,32.45,74900.0
2014-07-11 15:30:00,32.45,32.46,32.36,32.39,174800.0,32.45,32.46,32.36,32.39,174800.0
2014-07-14 09:30:00,32.65,32.8,32.3,32.44,74100.0,32.65,32.8,32.3,32.44,74100.0
2014-07-14 10:00:00,32.44,32.49,32.39,32.44,67100.0,32.44,32.49,32.39,32.44,67100.0
2014-07-14 10:30:00,32.44,32.47,32.35,32.45,91200.0,32.44,32.47,32.35,32.45,91200.0
2014-07-14 11:00:00,32.45,32.48,32.4,32.45,94700.0,32.45,32.48,32.4,32.45,94700.0
2014-07-14 11:30:00,32.44,32.45,32.3,32.3,50700.0,32.44,32.45,32.3,32.3,50700.0
2014-07-14 12:00:00,32.3,32.31,32.19,32.2,65000.0,32.3,32.31,32.19,32.2,65000.0
2014-07-14 12:30:00,32.2,32.21,32.08,32.13,88200.0,32.2,32.21,32.08,32.13,88200.0
2014-07-14 13:00:00,32.12,32.24,32.12,32.22,49800.0,32.12,32.24,32.12,32.22,49800.0
2014-07-14 13:30:00,32.22,32.22,32.16,32.18,85800.0,32.22,32.22,32.16,32.18,85800.0
2014-07-14 14:00:00,32.18,32.24,32.15,32.22,69000.0,32.18,32.24,32.15,32.22,69000.0
2014-07-14 14:30:00,32.21,32.28,32.2,32.28,76500.0,32.21,32.28,32.2,32.28,76500.0
2014-07-14 15:00:00,32.27,32.28,32.18,32.18,91400.0,32.27,32.28,32.18,32.18,91400.0
2014-07-14 15:30:00,32.18,32.2,32.09,32.11,235800.0,32.18,32.2,32.09,32.11,235800.0
2014-07-15 09:30:00,32.1,32.38,32.05,32.12,209700.0,32.1,32.38,32.05,32.12,209700.0
2014-07-15 10:00:00,32.1,32.23,32.05,32.13,57600.0,32.1,32.23,32.05,32.13,57600.0
2014-07-15 10:30:00,32.14,32.16,31.91,32.05,50300.0,32.14,32.16,31.91,32.05,50300.0
2014-07-15 11:00:00,32.03,32.28,32.0,32.22,63500.0,32.03,32.28,32.0,32.22,63500.0
2014-07-15 11:30:00,32.21,32.21,31.93,31.93,34100.0,32.21,32.21,31.93,31.93,34100.0
2014-07-15 12:00:00,31.95,32.0,31.88,31.95,44300.0,31.95,32.0,31.88,31.95,44300.0
2014-07-15 12:30:00,31.95,32.2,31.95,32.13,49600.0,31.95,32.2,31.95,32.13,49600.0
2014-07-15 13:00:00,32.13,32.32,32.09,32.26,54400.0,32.13,32.32,32.09,32.26,54400.0
2014-07-15 13:30:00,32.27,32.32,32.13,32.13,75100.0,32.27,32.32,32.13,32.13,75100.0
2014-07-15 14:00:00,32.13,32.28,32.09,32.28,62200.0,32.13,32.28,32.09,32.28,62200.0
2014-07-15 14:30:00,32.29,32.29,32.17,32.23,62200.0,32.29,32.29,32.17,32.23,62200.0
2014-07-15 15:00:00,32.23,32.24,32.11,32.12,71400.0,32.23,32.24,32.11,32.12,71400.0
2014-07-15 15:30:00,32.12,32.18,32.08,32.17,123400.0,32.12,32.18,32.08,32.17,123400.0
2014-07-16 09:30:00,32.32,32.5,31.9,32.08,142300.0,32.32,32.5,31.9,32.08,142300.0
2014-07-16 10:00:00,32.11,32.34,31.94,31.95,111300.0,32.11,32.34,31.94,31.95,111300.0
2014-07-16 10:30:00,31.95,32.06,31.85,31.93,125600.0,31.95,32.06,31.85,31.93,125600.0
2014-07-16 11:00:00,31.9,32.02,31.84,31.85,104000.0,31.9,32.02,31.84,31.85,104000.0
2014-07-16 11:30:00,31.84,32.01,31.83,31.97,216400.0,31.84,32.01,31.83,31.97,216400.0
2014-07-16 12:00:00,31.96,32.09,31.93,32.05,132700.0,31.96,32.09,31.93,32.05,132700.0
2014-07-16 12:30:00,32.05,32.16,31.97,31.99,126800.0,32.05,32.16,31.97,31.99,126800.0
2014-07-16 13:00:00,31.99,32.04,31.92,32.03,311700.0,31.99,32.04,31.92,32.03,311700.0
2014-07-16 13:30:00,32.02,32.13,31.98,32.13,184200.0,32.02,32.13,31.98,32.13,184200.0
2014-07-16 14:00:00,32.13,32.15,32.01,32.08,138300.0,32.13,32.15,32.01,32.08,138300.0
2014-07-16 14:30:00,32.09,32.1,31.95,31.96,169400.0,32.09,32.1,31.95,31.96,169400.0
2014-07-16 15:00:00,31.98,32.06,31.94,32.03,205000.0,31.98,32.06,31.94,32.03,205000.0
2014-07-16 15:30:00,32.03,32.09,31.95,32.01,460700.0,32.03,32.09,31.95,32.01,460700.0
2014-07-17 09:30:00,31.81,31.99,31.8,31.95,76500.0,31.81,31.99,31.8,31.95,76500.0
2014-07-17 10:00:00,31.96,31.98,31.81,31.96,86300.0,31.96,31.98,31.81,31.96,86300.0
2014-07-17 10:30:00,31.97,32.04,31.91,32.02,93900.0,31.97,32.04,31.91,32.02,93900.0
2014-07-17 11:00:00,32.01,32.07,31.9,31.91,58600.0,32.01,32.07,31.9,31.91,58600.0
2014-07-17 11:30:00,31.9,32.03,31.83,31.97,68800.0,31.9,32.03,31.83,31.97,68800.0
2014-07-17 12:00:00,31.95,32.02,31.87,32.02,146200.0,31.95,32.02,31.87,32.02,146200.0
2014-07-17 12:30:00,32.02,32.04,31.94,31.97,93600.0,32.02,32.04,31.94,31.97,93600.0
2014-07-17 13:00:00,31.96,31.99,31.94,31.97,71800.0,31.96,31.99,31.94,31.97,71800.0
2014-07-17 13:30:00,31.97,31.99,31.9,31.98,48200.0,31.97,31.99,31.9,31.98,48200.0
2014-07-17 14:00:00,31.98,31.99,31.91,31.98,59400.0,31.98,31.99,31.91,31.98,59400.0
2014-07-17 14:30:00,31.97,32.0,31.89,31.89,129000.0,31.97,32.0,31.89,31.89,129000.0
2014-07-17 15:00:00,31.88,31.91,31.67,31.7,106100.0,31.88,31.91,31.67,31.7,106100.0
2014-07-17 15:30:00,31.69,31.73,31.44,31.47,491700.0,31.69,31.73,31.44,31.47,491700.0
2014-07-18 09:30:00,31.54,31.97,31.54,31.79,91400.0,31.54,31.97,31.54,31.79,91400.0
2014-07-18 10:00:00,31.84,31.93,31.77,31.89,157400.0,31.84,31.93,31.77,31.89,157400.0
2014-07-18 10:30:00,31.89,32.02,31.82,31.97,210800.0,31.89,32.02,31.82,31.97,210800.0
2014-07-18 11:00:00,31.96,31.98,31.87,31.87,72100.0,31.96,31.98,31.87,31.87,72100.0
2014-07-18 11:30:00,31.87,32.02,31.86,31.96,57300.0,31.87,32.02,31.86,31.96,57300.0
2014-07-18 12:00:00,31.96,32.16,31.96,32.1,59900.0,31.96,32.16,31.96,32.1,59900.0
2014-07-18 12:30:00,32.1,32.1,31.99,32.04,53200.0,32.1,32.1,31.99,32.04,53200.0
2014-07-18 13:00:00,32.04,32.05,31.94,31.99,55400.0,32.04,32.05,31.94,31.99,55400.0
2014-07-18 13:30:00,32.0,32.01,31.87,31.96,61900.0,32.0,32.01,31.87,31.96,61900.0
2014-07-18 14:00:00,31.95,31.99,31.89,31.98,78500.0,31.95,31.99,31.89,31.98,78500.0
2014-07-18 14:30:00,31.98,31.99,31.84,31.87,117200.0,31.98,31.99,31.84,31.87,117200.0
2014-07-18 15:00:00,31.87,31.92,31.84,31.86,100800.0,31.87,31.92,31.84,31.86,100800.0
2014-07-18 15:30:00,31.85,31.87,31.84,31.85,316800.0,31.85,31.87,31.84,31.85,316800.0
2014-07-21 09:30:00,31.71,31.95,31.62,31.89,61600.0,31.71,31.95,31.62,31.89,61600.0
2014-07-21 10:00:00,31.9,31.91,31.78,31.83,69100.0,31.9,31.91,31.78,31.83,69100.0
2014-07-21 10:30:00,31.83,31.83,31.72,31.78,48900.0,31.83,31.83,31.72,31.78,48900.0
2014-07-21 11:00:00,31.78,31.9,31.73,31.81,96800.0,31.78,31.9,31.73,31.81,96800.0
2014-07-21 11:30:00,31.81,31.84,31.75,31.82,41100.0,31.81,31.84,31.75,31.82,41100.0
2014-07-21 12:00:00,31.8,31.81,31.75,31.8,32300.0,31.8,31.81,31.75,31.8,32300.0
2014-07-21 12:30:00,31.8,31.81,31.73,31.73,46800.0,31.8,31.81,31.73,31.73,46800.0
2014-07-21 13:00:00,31.73,31.85,31.7,31.81,100100.0,31.73,31.85,31.7,31.81,100100.0
2014-07-21 13:30:00,31.8,31.85,31.79,31.79,97900.0,31.8,31.85,31.79,31.79,97900.0
2014-07-21 14:00:00,31.81,31.83,31.76,31.82,87900.0,31.81,31.83,31.76,31.82,87900.0
2014-07-21 14:30:00,31.82,31.9,31.81,31.85,132200.0,31.82,31.9,31.81,31.85,132200.0
2014-07-21 15:00:00,31.86,31.87,31.8,31.83,116000.0,31.86,31.87,31.8,31.83,116000.0
2014-07-21 15:30:00,31.83,31.83,31.68,31.7,267900.0,31.83,31.83,31.68,31.7,267900.0
2014-07-22 09:30:00,31.9,32.01,31.76,31.91,100300.0,31.9,32.01,31.76,31.91,100300.0
2014-07-22 10:00:00,31.91,32.1,31.91,32.01,88200.0,31.91,32.1,31.91,32.01,88200.0
2014-07-22 10:30:00,32.01,32.08,31.97,32.02,68100.0,32.01,32.08,31.97,32.02,68100.0
2014-07-22 11:00:00,32.02,32.06,31.96,31.97,67100.0,32.02,32.06,31.96,31.97,67100.0
2014-07-22 11:30:00,31.97,31.99,31.9,31.98,64500.0,31.97,31.99,31.9,31.98,64500.0
2014-07-22 12:00:00,31.96,32.01,31.92,31.93,85900.0,31.96,32.01,31.92,31.93,85900.0
2014-07-22 12:30:00,31.93,31.95,31.89,31.9,51600.0,31.93,31.95,31.89,31.9,51600.0
2014-07-22 13:00:00,31.91,32.0,31.9,32.0,45500.0,31.91,32.0,31.9,32.0,45500.0
2014-07-22 13:30:00,32.0,32.0,31.9,32.0,38700.0,32.0,32.0,31.9,32.0,38700.0
2014-07-22 14:00:00,32.0,32.0,31.94,31.95,59500.0,32.0,32.0,31.94,31.95,59500.0
2014-07-22 14:30:00,31.95,31.98,31.84,31.94,53400.0,31.95,31.98,31.84,31.94,53400.0
2014-07-22 15:00:00,31.94,31.96,31.91,31.93,77200.0,31.94,31.96,31.91,31.93,77200.0
2014-07-22 15:30:00,31.94,31.97,31.82,31.87,178800.0,31.94,31.97,31.82,31.87,178800.0
2014-07-23 09:30:00,31.92,31.95,31.5,31.78,93500.0,31.92,31.95,31.5,31.78,93500.0
2014-07-23 10:00:00,31.79,31.87,31.71,31.83,53800.0,31.79,31.87,31.71,31.83,53800.0
2014-07-23 10:30:00,31.83,31.95,31.83,31.95,42400.0,31.83,31.95,31.83,31.95,42400.0
2014-07-23 11:00:00,31.95,31.96,31.9,31.92,87100.0,31.95,31.96,31.9,31.92,87100.0
2014-07-23 11:30:00,31.91,31.99,31.9,31.97,67100.0,31.91,31.99,31.9,31.97,67100.0
2014-07-23 12:00:00,31.96,31.99,31.91,31.95,78700.0,31.96,31.99,31.91,31.95,78700.0
2014-07-23 12:30:00,31.95,31.95,31.77,31.83,54800.0,31.95,31.95,31.77,31.83,54800.0
2014-07-23 13:00:00,31.83,31.86,31.79,31.82,32800.0,31.83,31.86,31.79,31.82,32800.0
2014-07-23 13:30:00,31.82,31.92,31.82,31.85,83600.0,31.82,31.92,31.82,31.85,83600.0
2014-07-23 14:00:00,31.85,31.85,31.76,31.77,35400.0,31.85,31.85,31.76,31.77,35400.0
2014-07-23 14:30:00,31.77,31.82,31.74,31.81,42500.0,31.77,31.82,31.74,31.81,42500.0
2014-07-23 15:00:00,31.81,31.83,31.75,31.78,50200.0,31.81,31.83,31.75,31.78,50200.0
2014-07-23 15:30:00,31.78,31.82,31.74,31.79,137500.0,31.78,31.82,31.74,31.79,137500.0
2014-07-24 09:30:00,31.68,31.89,31.57,31.71,107700.0,31.68,31.89,31.57,31.71,107700.0
2014-07-24 10:00:00,31.71,31.72,31.55,31.62,73400.0,31.71,31.72,31.55,31.62,73400.0
2014-07-24 10:30:00,31.63,31.69,31.59,31.65,57800.0,31.63,31.69,31.59,31.65,57800.0
2014-07-24 11:00:00,31.64,31.7,31.63,31.68,73600.0,31.64,31.7,31.63,31.68,73600.0
2014-07-24 11:30:00,31.68,31.7,31.6,31.69,69200.0,31.68,31.7,31.6,31.69,69200.0
2014-07-24 12:00:00,31.68,31.76,31.68,31.71,80100.0,31.68,31.76,31.68,31.71,80100.0
2014-07-24 12:30:00,31.71,31.71,31.64,31.67,59900.0,31.71,31.71,31.64,31.67,59900.0
2014-07-24 13:00:00,31.67,31.68,31.53,31.6,37500.0,31.67,31.68,31.53,31.6,37500.0
2014-07-24 13:30:00,31.6,31.64,31.52,31.62,53900.0,31.6,31.64,31.52,31.62,53900.0
2014-07-24 14:00:00,31.62,31.63,31.53,31.57,79000.0,31.62,31.63,31.53,31.57,79000.0
2014-07-24 14:30:00,31.58,31.59,31.39,31.43,119500.0,31.58,31.59,31.39,31.43,119500.0
2014-07-24 15:00:00,31.44,31.45,31.3,31.32,170900.0,31.44,31.45,31.3,31.32,170900.0
2014-07-24 15:30:00,31.33,31.86,31.32,31.8,1204500.0,31.33,31.86,31.32,31.8,1204500.0
2014-07-25 09:30:00,31.72,31.9,31.48,31.86,100400.0,31.72,31.9,31.48,31.86,100400.0
2014-07-25 10:00:00,31.87,31.87,31.71,31.75,49500.0,31.87,31.87,31.71,31.75,49500.0
2014-07-25 10:30:00,31.76,31.77,31.67,31.68,37000.0,31.76,31.77,31.67,31.68,37000.0
2014-07-25 11:00:00,31.67,31.67,31.54,31.6,51400.0,31.67,31.67,31.54,31.6,51400.0
2014-07-25 11:30:00,31.6,31.63,31.57,31.57,36600.0,31.6,31.63,31.57,31.57,36600.0
2014-07-25 12:00:00,31.58,31.63,31.56,31.56,42100.0,31.58,31.63,31.56,31.56,42100.0
2014-07-25 12:30:00,31.57,31.67,31.57,31.64,37000.0,31.57,31.67,31.57,31.64,37000.0
2014-07-25 13:00:00,31.63,31.63,31.5,31.54,57500.0,31.63,31.63,31.5,31.54,57500.0
2014-07-25 13:30:00,31.54,31.54,31.41,31.47,79500.0,31.54,31.54,31.41,31.47,79500.0
2014-07-25 14:00:00,31.46,31.49,31.41,31.46,62800.0,31.46,31.49,31.41,31.46,62800.0
2014-07-25 14:30:00,31.46,31.56,31.44,31.48,85800.0,31.46,31.56,31.44,31.48,85800.0
2014-07-25 15:00:00,31.48,31.53,31.46,31.48,78200.0,31.48,31.53,31.46,31.48,78200.0
2014-07-25 15:30:00,31.48,31.49,31.43,31.45,235700.0,31.48,31.49,31.43,31.45,235700.0
2014-07-28 09:30:00,31.51,31.72,31.14,31.27,83700.0,31.51,31.72,31.14,31.27,83700.0
2014-07-28 10:00:00,31.27,31.29,31.11,31.14,81100.0,31.27,31.29,31.11,31.14,81100.0
2014-07-28 10:30:00,31.13,31.19,31.05,31.14,104300.0,31.13,31.19,31.05,31.14,104300.0
2014-07-28 11:00:00,31.14,31.3,31.14,31.3,78500.0,31.14,31.3,31.14,31.3,78500.0
2014-07-28 11:30:00,31.3,31.33,31.21,31.31,54000.0,31.3,31.33,31.21,31.31,54000.0
2014-07-28 12:00:00,31.3,31.39,31.29,31.3,57500.0,31.3,31.39,31.29,31.3,57500.0
2014-07-28 12:30:00,31.3,31.33,31.25,31.3,84400.0,31.3,31.33,31.25,31.3,84400.0
2014-07-28 13:00:00,31.29,31.44,31.25,31.39,71000.0,31.29,31.44,31.25,31.39,71000.0
2014-07-28 13:30:00,31.39,31.44,31.27,31.28,87300.0,31.39,31.44,31.27,31.28,87300.0
2014-07-28 14:00:00,31.29,31.31,31.21,31.25,112300.0,31.29,31.31,31.21,31.25,112300.0
2014-07-28 14:30:00,31.25,31.27,31.19,31.23,79200.0,31.25,31.27,31.19,31.23,79200.0
2014-07-28 15:00:00,31.24,31.32,31.22,31.25,174500.0,31.24,31.32,31.22,31.25,174500.0
2014-07-28 15:30:00,31.26,31.31,31.17,31.18,283500.0,31.26,31.31,31.17,31.18,283500.0
2014-07-29 09:30:00,31.3,31.43,31.1,31.25,118500.0,31.3,31.43,31.1,31.25,118500.0
2014-07-29 10:00:00,31.26,31.39,31.21,31.33,141200.0,31.26,31.39,31.21,31.33,141200.0
2014-07-29 10:30:00,31.33,31.36,31.21,31.29,129100.0,31.33,31.36,31.21,31.29,129100.0
2014-07-29 11:00:00,31.29,31.3,31.07,31.13,64100.0,31.29,31.3,31.07,31.13,64100.0
2014-07-29 11:30:00,31.11,31.16,31.03,31.16,49000.0,31.11,31.16,31.03,31.16,49000.0
2014-07-29 12:00:00,31.16,31.2,31.12,31.18,59900.0,31.16,31.2,31.12,31.18,59900.0
2014-07-29 12:30:00,31.18,31.27,31.16,31.25,46400.0,31.18,31.27,31.16,31.25,46400.0
2014-07-29 13:00:00,31.25,31.28,31.2,31.21,53500.0,31.25,31.28,31.2,31.21,53500.0
2014-07-29 13:30:00,31.22,31.23,31.05,31.14,87500.0,31.22,31.23,31.05,31.14,87500.0
2014-07-29 14:00:00,31.12,31.14,30.98,31.07,94900.0,31.12,31.14,30.98,31.07,94900.0
2014-07-29 14:30:00,31.07,31.13,31.05,31.1,76000.0,31.07,31.13,31.05,31.1,76000.0
2014-07-29 15:00:00,31.1,31.21,31.09,31.15,165400.0,31.1,31.21,31.09,31.15,165400.0
2014-07-29 15:30:00,31.14,31.14,30.89,30.93,434500.0,31.14,31.14,30.89,30.93,434500.0
2014-07-30 09:30:00,31.23,31.46,30.91,31.36,288600.0,31.23,31.46,30.91,31.36,288600.0
2014-07-30 10:00:00,31.37,31.45,31.29,31.41,218800.0,31.37,31.45,31.29,31.41,218800.0
2014-07-30 10:30:00,31.42,31.53,31.41,31.43,109400.0,31.42,31.53,31.41,31.43,109400.0
2014-07-30 11:00:00,31.43,31.46,31.37,31.4,68000.0,31.43,31.46,31.37,31.4,68000.0
2014-07-30 11:30:00,31.4,31.45,31.31,31.33,146500.0,31.4,31.45,31.31,31.33,146500.0
2014-07-30 12:00:00,31.33,31.41,31.32,31.39,70900.0,31.33,31.41,31.32,31.39,70900.0
2014-07-30 12:30:00,31.4,31.46,31.36,31.44,79800.0,31.4,31.46,31.36,31.44,79800.0
2014-07-30 13:00:00,31.44,31.48,31.34,31.39,66500.0,31.44,31.48,31.34,31.39,66500.0
2014-07-30 13:30:00,31.39,31.46,31.36,31.46,57600.0,31.39,31.46,31.36,31.46,57600.0
2014-07-30 14:00:00,31.46,31.56,31.36,31.56,270500.0,31.46,31.56,31.36,31.56,270500.0
2014-07-30 14:30:00,31.56,31.58,31.47,31.56,176300.0,31.56,31.58,31.47,31.56,176300.0
2014-07-30 15:00:00,31.55,31.58,31.39,31.45,247700.0,31.55,31.58,31.39,31.45,247700.0
2014-07-30 15:30:00,31.45,31.47,31.34,31.37,470700.0,31.45,31.47,31.34,31.37,470700.0
2014-07-31 09:30:00,31.08,31.36,31.08,31.11,174100.0,31.08,31.36,31.08,31.11,174100.0
2014-07-31 10:00:00,31.11,31.2,31.02,31.07,200500.0,31.11,31.2,31.02,31.07,200500.0
2014-07-31 10:30:00,31.06,31.06,30.77,30.79,153300.0,31.06,31.06,30.77,30.79,153300.0
2014-07-31 11:00:00,30.8,30.86,30.78,30.8,90600.0,30.8,30.86,30.78,30.8,90600.0
2014-07-31 11:30:00,30.8,30.84,30.68,30.69,132700.0,30.8,30.84,30.68,30.69,132700.0
2014-07-31 12:00:00,30.7,30.75,30.66,30.71,64300.0,30.7,30.75,30.66,30.71,64300.0
2014-07-31 12:30:00,30.7,30.85,30.65,30.85,62700.0,30.7,30.85,30.65,30.85,62700.0
2014-07-31 13:00:00,30.83,30.92,30.82,30.92,174400.0,30.83,30.92,30.82,30.92,174400.0
2014-07-31 13:30:00,30.91,31.07,30.9,30.95,180900.0,30.91,31.07,30.9,30.95,180900.0
2014-07-31 14:00:00,30.95,31.31,30.95,31.14,295200.0,30.95,31.31,30.95,31.14,295200.0
2014-07-31 14:30:00,31.13,31.2,31.02,31.04,210800.0,31.13,31.2,31.02,31.04,210800.0
2014-07-31 15:00:00,31.03,31.14,30.95,30.98,227900.0,31.03,31.14,30.95,30.98,227900.0
2014-07-31 15:30:00,30.98,31.06,30.9,30.9,513400.0,30.98,31.06,30.9,30.9,513400.0
2014-08-01 09:30:00,30.88,30.9,30.66,30.74,171200.0,30.88,30.9,30.66,30.74,171200.0
2014-08-01 10:00:00,30.74,30.76,30.39,30.51,214600.0,30.74,30.76,30.39,30.51,214600.0
2014-08-01 10:30:00,30.51,30.67,30.42,30.64,173300.0,30.51,30.67,30.42,30.64,173300.0
2014-08-01 11:00:00,30.62,30.64,30.53,30.56,124000.0,30.62,30.64,30.53,30.56,124000.0
2014-08-01 11:30:00,30.57,30.61,30.37,30.45,135300.0,30.57,30.61,30.37,30.45,135300.0
2014-08-01 12:00:00,30.45,30.51,30.38,30.47,142300.0,30.45,30.51,30.38,30.47,142300.0
2014-08-01 12:30:00,30.47,30.52,30.42,30.43,68500.0,30.47,30.52,30.42,30.43,68500.0
2014-08-01 13:00:00,30.43,30.61,30.41,30.61,100700.0,30.43,30.61,30.41,30.61,100700.0
2014-08-01 13:30:00,30.63,30.66,30.51,30.65,161000.0,30.63,30.66,30.51,30.65,161000.0
2014-08-01 14:00:00,30.65,30.78,30.6,30.66,216800.0,30.65,30.78,30.6,30.66,216800.0
2014-08-01 14:30:00,30.65,30.69,30.57,30.6,263600.0,30.65,30.69,30.57,30.6,263600.0
2014-08-01 15:00:00,30.61,30.72,30.56,30.64,342500.0,30.61,30.72,30.56,30.64,342500.0
2014-08-01 15:30:00,30.64,30.72,30.6,30.65,475100.0,30.64,30.72,30.6,30.65,475100.0
2014-08-04 09:30:00,30.99,31.18,30.7,31.12,135500.0,30.99,31.18,30.7,31.12,135500.0
2014-08-04 10:00:00,31.11,31.19,31.04,31.12,115400.0,31.11,31.19,31.04,31.12,115400.0
2014-08-04 10:30:00,31.12,31.27,31.09,31.2,171900.0,31.12,31.27,31.09,31.2,171900.0
2014-08-04 11:00:00,31.19,31.29,31.11,31.27,162000.0,31.19,31.29,31.11,31.27,162000.0
2014-08-04 11:30:00,31.26,31.34,31.2,31.27,124600.0,31.26,31.34,31.2,31.27,124600.0
2014-08-04 12:00:00,31.27,31.3,31.22,31.27,233200.0,31.27,31.3,31.22,31.27,233200.0
2014-08-04 12:30:00,31.28,31.28,31.17,31.25,124700.0,31.28,31.28,31.17,31.25,124700.0
2014-08-04 13:00:00,31.24,31.44,31.22,31.38,85500.0,31.24,31.44,31.22,31.38,85500.0
2014-08-04 13:30:00,31.37,31.5,31.36,31.46,71300.0,31.37,31.5,31.36,31.46,71300.0
2014-08-04 14:00:00,31.47,31.52,31.45,31.46,91700.0,31.47,31.52,31.45,31.46,91700.0
2014-08-04 14:30:00,31.45,31.5,31.36,31.37,199500.0,31.45,31.5,31.36,31.37,199500.0
2014-08-04 15:00:00,31.37,31.4,31.33,31.37,229300.0,31.37,31.4,31.33,31.37,229300.0
2014-08-04 15:30:00,31.37,31.49,31.36,31.38,529400.0,31.37,31.49,31.36,31.38,529400.0
2014-08-05 09:30:00,31.55,31.63,31.27,31.36,161300.0,31.55,31.63,31.27,31.36,161300.0
2014-08-05 10:00:00,31.36,31.77,31.35,31.67,317300.0,31.36,31.77,31.35,31.67,317300.0
2014-08-05 10:30:00,31.67,31.84,31.67,31.75,148700.0,31.67,31.84,31.67,31.75,148700.0
2014-08-05 11:00:00,31.77,31.78,31.61,31.72,145900.0,31.77,31.78,31.61,31.72,145900.0
2014-08-05 11:30:00,31.72,31.77,31.66,31.7,110900.0,31.72,31.77,31.66,31.7,110900.0
2014-08-05 12:00:00,31.71,31.76,31.64,31.74,94600.0,31.71,31.76,31.64,31.74,94600.0
2014-08-05 12:30:00,31.74,31.76,31.7,31.71,107100.0,31.74,31.76,31.7,31.71,107100.0
2014-08-05 13:00:00,31.72,31.75,31.58,31.75,121400.0,31.72,31.75,31.58,31.75,121400.0
2014-08-05 13:30:00,31.74,31.75,31.32,31.51,248300.0,31.74,31.75,31.32,31.51,248300.0
2014-08-05 14:00:00,31.5,31.51,31.16,31.21,250700.0,31.5,31.51,31.16,31.21,250700.0
2014-08-05 14:30:00,31.22,31.29,31.16,31.21,208300.0,31.22,31.29,31.16,31.21,208300.0
2014-08-05 15:00:00,31.2,31.26,31.07,31.09,249600.0,31.2,31.26,31.07,31.09,249600.0
2014-08-05 15:30:00,31.1,31.36,31.1,31.23,865500.0,31.1,31.36,31.1,31.23,865500.0
2014-08-06 09:30:00,31.32,32.0,30.97,31.56,308800.0,31.32,32.0,30.97,31.56,308800.0
2014-08-06 10:00:00,31.56,32.13,31.55,32.13,308000.0,31.56,32.13,31.55,32.13,308000.0
2014-08-06 10:30:00,32.13,32.19,32.0,32.1,192200.0,32.13,32.19,32.0,32.1,192200.0
2014-08-06 11:00:00,32.09,32.16,31.87,31.87,137700.0,32.09,32.16,31.87,31.87,137700.0
2014-08-06 11:30:00,31.88,32.4,31.88,32.39,173700.0,31.88,32.4,31.88,32.39,173700.0
2014-08-06 12:00:00,32.39,32.39,32.1,32.23,184300.0,32.39,32.39,32.1,32.23,184300.0
2014-08-06 12:30:00,32.22,32.38,32.21,32.23,137900.0,32.22,32.38,32.21,32.23,137900.0
2014-08-06 13:00:00,32.23,32.42,32.23,32.39,110400.0,32.23,32.42,32.23,32.39,110400.0
2014-08-06 13:30:00,32.38,32.53,32.32,32.41,156900.0,32.38,32.53,32.32,32.41,156900.0
2014-08-06 14:00:00,32.41,32.52,32.35,32.43,124400.0,32.41,32.52,32.35,32.43,124400.0
2014-08-06 14:30:00,32.44,32.49,32.35,32.47,109400.0,32.44,32.49,32.35,32.47,109400.0
2014-08-06 15:00:00,32.46,32.6,32.44,32.57,289000.0,32.46,32.6,32.44,32.57,289000.0
2014-08-06 15:30:00,32.56,32.57,32.43,32.45,508200.0,32.56,32.57,32.43,32.45,508200.0
2014-08-07 09:30:00,32.58,32.96,32.5,32.95,226200.0,32.58,32.96,32.5,32.95,226200.0
2014-08-07 10:00:00,32.95,33.12,32.89,33.1,302900.0,32.95,33.12,32.89,33.1,302900.0
2014-08-07 10:30:00,33.11,33.24,32.97,33.14,302500.0,33.11,33.24,32.97,33.14,302500.0
2014-08-07 11:00:00,33.13,33.15,33.02,33.05,295700.0,33.13,33.15,33.02,33.05,295700.0
2014-08-07 11:30:00,33.06,33.07,32.92,32.99,140900.0,33.06,33.07,32.92,32.99,140900.0
2014-08-07 12:00:00,32.99,33.01,32.9,32.93,102900.0,32.99,33.01,32.9,32.93,102900.0
2014-08-07 12:30:00,32.93,33.03,32.89,33.0,160900.0,32.93,33.03,32.89,33.0,160900.0
2014-08-07 13:00:00,32.99,33.07,32.98,33.05,84400.0,32.99,33.07,32.98,33.05,84400.0
2014-08-07 13:30:00,33.06,33.17,33.03,33.15,101400.0,33.06,33.17,33.03,33.15,101400.0
2014-08-07 14:00:00,33.15,33.16,33.04,33.05,154500.0,33.15,33.16,33.04,33.05,154500.0
2014-08-07 14:30:00,33.05,33.07,33.0,33.0,122200.0,33.05,33.07,33.0,33.0,122200.0
2014-08-07 15:00:00,33.0,33.02,32.89,32.95,283900.0,33.0,33.02,32.89,32.95,283900.0
2014-08-07 15:30:00,32.95,33.02,32.88,33.0,422600.0,32.95,33.02,32.88,33.0,422600.0
2014-08-08 09:30:00,33.02,33.19,32.95,33.02,71600.0,33.02,33.19,32.95,33.02,71600.0
2014-08-08 10:00:00,33.02,33.06,32.83,32.87,80800.0,33.02,33.06,32.83,32.87,80800.0
2014-08-08 10:30:00,32.87,33.06,32.86,33.03,157800.0,32.87,33.06,32.86,33.03,157800.0
2014-08-08 11:00:00,33.03,33.13,32.99,33.02,68900.0,33.03,33.13,32.99,33.02,68900.0
2014-08-08 11:30:00,33.03,33.05,32.96,32.99,61300.0,33.03,33.05,32.96,32.99,61300.0
2014-08-08 12:00:00,32.98,32.99,32.95,32.96,75100.0,32.98,32.99,32.95,32.96,75100.0
2014-08-08 12:30:00,32.95,33.03,32.94,32.94,128700.0,32.95,33.03,32.94,32.94,128700.0
2014-08-08 13:00:00,32.94,33.06,32.91,33.06,50000.0,32.94,33.06,32.91,33.06,50000.0
2014-08-08 13:30:00,33.05,33.11,33.02,33.05,76200.0,33.05,33.11,33.02,33.05,76200.0
2014-08-08 14:00:00,33.05,33.05,32.9,32.91,58200.0,33.05,33.05,32.9,32.91,58200.0
2014-08-08 14:30:00,32.91,32.97,32.9,32.92,68400.0,32.91,32.97,32.9,32.92,68400.0
2014-08-08 15:00:00,32.93,32.99,32.93,32.96,116600.0,32.93,32.99,32.93,32.96,116600.0
2014-08-08 15:30:00,32.96,32.99,32.93,32.95,274800.0,32.96,32.99,32.93,32.95,274800.0
2014-08-11 09:30:00,33.11,33.16,32.83,32.93,47900.0,33.11,33.16,32.83,32.93,47900.0
2014-08-11 10:00:00,32.95,33.15,32.93,33.08,68200.0,32.95,33.15,32.93,33.08,68200.0
2014-08-11 10:30:00,33.06,33.08,32.92,32.97,138900.0,33.06,33.08,32.92,32.97,138900.0
2014-08-11 11:00:00,32.97,33.18,32.97,33.14,45600.0,32.97,33.18,32.97,33.14,45600.0
2014-08-11 11:30:00,33.16,33.19,33.07,33.14,33300.0,33.16,33.19,33.07,33.14,33300.0
2014-08-11 12:00:00,33.15,33.23,33.05,33.19,49900.0,33.15,33.23,33.05,33.19,49900.0
2014-08-11 12:30:00,33.2,33.25,33.15,33.15,66500.0,33.2,33.25,33.15,33.15,66500.0
2014-08-11 13:00:00,33.15,33.22,33.14,33.14,32000.0,33.15,33.22,33.14,33.14,32000.0
2014-08-11 13:30:00,33.14,33.18,33.1,33.14,119300.0,33.14,33.18,33.1,33.14,119300.0
2014-08-11 14:00:00,33.13,33.17,33.08,33.08,58600.0,33.13,33.17,33.08,33.08,58600.0
2014-08-11 14:30:00,33.08,33.13,33.05,33.06,48500.0,33.08,33.13,33.05,33.06,48500.0
2014-08-11 15:00:00,33.05,33.13,33.04,33.07,71900.0,33.05,33.13,33.04,33.07,71900.0
2014-08-11 15:30:00,33.07,33.21,33.06,33.18,386600.0,33.07,33.21,33.06,33.18,386600.0
2014-08-12 09:30:00,33.22,33.54,33.17,33.48,95200.0,33.22,33.54,33.17,33.48,95200.0
2014-08-12 10:00:00,33.49,33.52,33.34,33.38,51500.0,33.49,33.52,33.34,33.38,51500.0
2014-08-12 10:30:00,33.38,33.38,33.23,33.26,81500.0,33.38,33.38,33.23,33.26,81500.0
2014-08-12 11:00:00,33.25,33.25,33.16,33.2,54800.0,33.25,33.25,33.16,33.2,54800.0
2014-08-12 11:30:00,33.2,33.2,33.09,33.16,40000.0,33.2,33.2,33.09,33.16,40000.0
2014-08-12 12:00:00,33.15,33.21,33.11,33.13,48000.0,33.15,33.21,33.11,33.13,48000.0
2014-08-12 12:30:00,33.13,33.17,33.04,33.04,34600.0,33.13,33.17,33.04,33.04,34600.0
2014-08-12 13:00:00,33.06,33.09,33.0,33.07,69100.0,33.06,33.09,33.0,33.07,69100.0
2014-08-12 13:30:00,33.06,33.07,33.0,33.05,41600.0,33.06,33.07,33.0,33.05,41600.0
2014-08-12 14:00:00,33.04,33.05,32.96,32.98,108600.0,33.04,33.05,32.96,32.98,108600.0
2014-08-12 14:30:00,32.98,33.09,32.97,33.05,100400.0,32.98,33.09,32.97,33.05,100400.0
2014-08-12 15:00:00,33.06,33.09,33.03,33.06,52500.0,33.06,33.09,33.03,33.06,52500.0
2014-08-12 15:30:00,33.06,33.22,33.05,33.18,157800.0,33.06,33.22,33.05,33.18,157800.0
2014-08-13 09:30:00,33.15,33.45,33.12,33.12,50400.0,33.15,33.45,33.12,33.12,50400.0
2014-08-13 10:00:00,33.11,33.31,33.11,33.27,27500.0,33.11,33.31,33.11,33.27,27500.0
2014-08-13 10:30:00,33.27,33.32,33.21,33.32,41100.0,33.27,33.32,33.21,33.32,41100.0
2014-08-13 11:00:00,33.33,33.38,33.28,33.37,68300.0,33.33,33.38,33.28,33.37,68300.0
2014-08-13 11:30:00,33.38,33.55,33.37,33.49,116700.0,33.38,33.55,33.37,33.49,116700.0
2014-08-13 12:00:00,33.48,33.61,33.48,33.58,137000.0,33.48,33.61,33.48,33.58,137000.0
2014-08-13 12:30:00,33.57,33.75,33.56,33.71,100300.0,33.57,33.75,33.56,33.71,100300.0
2014-08-13 13:00:00,33.73,33.77,33.66,33.77,122900.0,33.73,33.77,33.66,33.77,122900.0
2014-08-13 13:30:00,33.76,33.85,33.74,33.77,137200.0,33.76,33.85,33.74,33.77,137200.0
2014-08-13 14:00:00,33.77,33.77,33.59,33.6,65700.0,33.77,33.77,33.59,33.6,65700.0
2014-08-13 14:30:00,33.6,33.71,33.6,33.71,49600.0,33.6,33.71,33.6,33.71,49600.0
2014-08-13 15:00:00,33.71,33.71,33.55,33.59,139000.0,33.71,33.71,33.55,33.59,139000.0
2014-08-13 15:30:00,33.59,33.66,33.58,33.65,151000.0,33.59,33.66,33.58,33.65,151000.0
2014-08-14 09:30:00,33.69,33.77,33.55,33.7,62600.0,33.69,33.77,33.55,33.7,62600.0
2014-08-14 10:00:00,33.7,33.75,33.61,33.67,78100.0,33.7,33.75,33.61,33.67,78100.0
2014-08-14 10:30:00,33.67,33.73,33.65,33.72,65100.0,33.67,33.73,33.65,33.72,65100.0
2014-08-14 11:00:00,33.71,33.79,33.7,33.7,55000.0,33.71,33.79,33.7,33.7,55000.0
2014-08-14 11:30:00,33.71,33.73,33.68,33.71,35700.0,33.71,33.73,33.68,33.71,35700.0
2014-08-14 12:00:00,33.72,33.75,33.69,33.74,38900.0,33.72,33.75,33.69,33.74,38900.0
2014-08-14 12:30:00,33.74,33.74,33.68,33.72,29900.0,33.74,33.74,33.68,33.72,29900.0
2014-08-14 13:00:00,33.73,33.75,33.71,33.72,56900.0,33.73,33.75,33.71,33.72,56900.0
2014-08-14 13:30:00,33.71,33.72,33.67,33.7,58500.0,33.71,33.72,33.67,33.7,58500.0
2014-08-14 14:00:00,33.68,33.69,33.63,33.65,45100.0,33.68,33.69,33.63,33.65,45100.0
2014-08-14 14:30:00,33.65,33.72,33.64,33.72,111600.0,33.65,33.72,33.64,33.72,111600.0
2014-08-14 15:00:00,33.71,33.71,33.61,33.61,74200.0,33.71,33.71,33.61,33.61,74200.0
2014-08-14 15:30:00,33.61,33.65,33.51,33.64,327700.0,33.61,33.65,33.51,33.64,327700.0
2014-08-15 09:30:00,33.79,33.83,33.66,33.71,48900.0,33.79,33.83,33.66,33.71,48900.0
2014-08-15 10:00:00,33.7,33.88,33.67,33.87,54500.0,33.7,33.88,33.67,33.87,54500.0
2014-08-15 10:30:00,33.88,33.9,33.5,33.58,58200.0,33.88,33.9,33.5,33.58,58200.0
2014-08-15 11:00:00,33.57,33.65,33.44,33.53,183300.0,33.57,33.65,33.44,33.53,183300.0
2014-08-15 11:30:00,33.53,33.54,33.4,33.4,124100.0,33.53,33.54,33.4,33.4,124100.0
2014-08-15 12:00:00,33.4,33.49,33.31,33.49,88600.0,33.4,33.49,33.31,33.49,88600.0
2014-08-15 12:30:00,33.49,33.5,33.45,33.47,46100.0,33.49,33.5,33.45,33.47,46100.0
2014-08-15 13:00:00,33.46,33.52,33.43,33.47,51700.0,33.46,33.52,33.43,33.47,51700.0
2014-08-15 13:30:00,33.46,33.55,33.44,33.49,42500.0,33.46,33.55,33.44,33.49,42500.0
2014-08-15 14:00:00,33.49,33.78,33.47,33.78,91500.0,33.49,33.78,33.47,33.78,91500.0
2014-08-15 14:30:00,33.78,33.82,33.76,33.76,77600.0,33.78,33.82,33.76,33.76,77600.0
2014-08-15 15:00:00,33.77,33.77,33.61,33.61,83600.0,33.77,33.77,33.61,33.61,83600.0
2014-08-15 15:30:00,33.61,33.69,33.58,33.67,154200.0,33.61,33.69,33.58,33.67,154200.0
2014-08-18 09:30:00,33.85,34.08,33.77,34.04,41400.0,33.85,34.08,33.77,34.04,41400.0
2014-08-18 10:00:00,34.04,34.09,33.94,34.07,22900.0,34.04,34.09,33.94,34.07,22900.0
2014-08-18 10:30:00,34.07,34.21,34.07,34.17,37100.0,34.07,34.21,34.07,34.17,37100.0
2014-08-18 11:00:00,34.17,34.17,34.08,34.12,32100.0,34.17,34.17,34.08,34.12,32100.0
2014-08-18 11:30:00,34.14,34.21,33.84,33.96,46300.0,34.14,34.21,33.84,33.96,46300.0
2014-08-18 12:00:00,33.97,34.05,33.84,33.89,53100.0,33.97,34.05,33.84,33.89,53100.0
2014-08-18 12:30:00,33.89,33.89,33.72,33.73,106900.0,33.89,33.89,33.72,33.73,106900.0
2014-08-18 13:00:00,33.72,33.82,33.65,33.82,86200.0,33.72,33.82,33.65,33.82,86200.0
2014-08-18 13:30:00,33.82,33.88,33.78,33.88,42700.0,33.82,33.88,33.78,33.88,42700.0
2014-08-18 14:00:00,33.88,33.89,33.84,33.89,22100.0,33.88,33.89,33.84,33.89,22100.0
2014-08-18 14:30:00,33.89,33.93,33.85,33.93,34400.0,33.89,33.93,33.85,33.93,34400.0
2014-08-18 15:00:00,33.93,33.94,33.85,33.86,39200.0,33.93,33.94,33.85,33.86,39200.0
2014-08-18 15:30:00,33.86,33.98,33.86,33.98,148300.0,33.86,33.98,33.86,33.98,148300.0
2014-08-19 09:30:00,34.07,34.12,33.92,33.94,89100.0,34.07,34.12,33.92,33.94,89100.0
2014-08-19 10:00:00,33.94,33.98,33.87,33.87,83400.0,33.94,33.98,33.87,33.87,83400.0
2014-08-19 10:30:00,33.87,33.98,33.8,33.88,50100.0,33.87,33.98,33.8,33.88,50100.0
2014-08-19 11:00:00,33.88,33.9,33.82,33.89,41500.0,33.88,33.9,33.82,33.89,41500.0
2014-08-19 11:30:00,33.88,33.92,33.8,33.88,51700.0,33.88,33.92,33.8,33.88,51700.0
2014-08-19 12:00:00,33.89,33.89,33.84,33.87,34800.0,33.89,33.89,33.84,33.87,34800.0
2014-08-19 12:30:00,33.87,33.9,33.84,33.86,42800.0,33.87,33.9,33.84,33.86,42800.0
2014-08-19 13:00:00,33.87,33.89,33.79,33.8,21900.0,33.87,33.89,33.79,33.8,21900.0
2014-08-19 13:30:00,33.8,33.86,33.79,33.84,27600.0,33.8,33.86,33.79,33.84,27600.0
2014-08-19 14:00:00,33.85,33.96,33.85,33.96,73500.0,33.85,33.96,33.85,33.96,73500.0
2014-08-19 14:30:00,33.96,33.97,33.9,33.94,77200.0,33.96,33.97,33.9,33.94,77200.0
2014-08-19 15:00:00,33.94,33.94,33.78,33.8,77800.0,33.94,33.94,33.78,33.8,77800.0
2014-08-19 15:30:00,33.8,33.85,33.77,33.85,225800.0,33.8,33.85,33.77,33.85,225800.0
2014-08-20 09:30:00,33.79,33.85,33.57,33.69,108000.0,33.79,33.85,33.57,33.69,108000.0
2014-08-20 10:00:00,33.7,33.8,33.7,33.72,54900.0,33.7,33.8,33.7,33.72,54900.0
2014-08-20 10:30:00,33.73,33.77,33.71,33.75,23300.0,33.73,33.77,33.71,33.75,23300.0
2014-08-20 11:00:00,33.74,33.8,33.7,33.71,24800.0,33.74,33.8,33.7,33.71,24800.0
2014-08-20 11:30:00,33.71,33.76,33.69,33.74,38300.0,33.71,33.76,33.69,33.74,38300.0
2014-08-20 12:00:00,33.74,33.76,33.72,33.73,25700.0,33.74,33.76,33.72,33.73,25700.0
2014-08-20 12:30:00,33.73,33.77,33.73,33.74,30100.0,33.73,33.77,33.73,33.74,30100.0
2014-08-20 13:00:00,33.73,33.76,33.71,33.72,40300.0,33.73,33.76,33.71,33.72,40300.0
2014-08-20 13:30:00,33.72,33.75,33.69,33.72,57600.0,33.72,33.75,33.69,33.72,57600.0
2014-08-20 14:00:00,33.73,33.73,33.64,33.7,47700.0,33.73,33.73,33.64,33.7,47700.0
2014-08-20 14:30:00,33.7,33.84,33.69,33.84,50700.0,33.7,33.84,33.69,33.84,50700.0
2014-08-20 15:00:00,33.84,33.88,33.81,33.83,79800.0,33.84,33.88,33.81,33.83,79800.0
2014-08-20 15:30:00,33.82,33.92,33.82,33.87,182300.0,33.82,33.92,33.82,33.87,182300.0
2014-08-21 09:30:00,34.03,34.4,34.03,34.4,151700.0,34.03,34.4,34.03,34.4,151700.0
2014-08-21 10:00:00,34.4,34.43,34.07,34.13,108000.0,34.4,34.43,34.07,34.13,108000.0
2014-08-21 10:30:00,34.12,34.31,34.1,34.15,73100.0,34.12,34.31,34.1,34.15,73100.0
2014-08-21 11:00:00,34.15,34.22,34.08,34.2,31000.0,34.15,34.22,34.08,34.2,31000.0
2014-08-21 11:30:00,34.2,34.29,34.19,34.27,48600.0,34.2,34.29,34.19,34.27,48600.0
2014-08-21 12:00:00,34.27,34.3,34.19,34.23,32400.0,34.27,34.3,34.19,34.23,32400.0
2014-08-21 12:30:00,34.23,34.27,34.2,34.24,58500.0,34.23,34.27,34.2,34.24,58500.0
2014-08-21 13:00:00,34.24,34.27,34.19,34.26,37300.0,34.24,34.27,34.19,34.26,37300.0
2014-08-21 13:30:00,34.27,34.29,34.2,34.25,38200.0,34.27,34.29,34.2,34.25,38200.0
2014-08-21 14:00:00,34.25,34.26,34.17,34.17,23600.0,34.25,34.26,34.17,34.17,23600.0
2014-08-21 14:30:00,34.17,34.21,34.16,34.19,28700.0,34.17,34.21,34.16,34.19,28700.0
2014-08-21 15:00:00,34.19,34.27,34.19,34.27,49700.0,34.19,34.27,34.19,34.27,49700.0
2014-08-21 15:30:00,34.27,34.29,34.18,34.2,92100.0,34.27,34.29,34.18,34.2,92100.0
2014-08-22 09:30:00,34.23,34.34,34.1,34.18,50300.0,34.23,34.34,34.1,34.18,50300.0
2014-08-22 10:00:00,34.18,34.28,34.13,34.21,39200.0,34.18,34.28,34.13,34.21,39200.0
2014-08-22 10:30:00,34.23,34.28,34.03,34.03,35700.0,34.23,34.28,34.03,34.03,35700.0
2014-08-22 11:00:00,34.04,34.22,34.0,34.22,130100.0,34.04,34.22,34.0,34.22,130100.0
2014-08-22 11:30:00,34.22,34.27,34.13,34.16,32700.0,34.22,34.27,34.13,34.16,32700.0
2014-08-22 12:00:00,34.17,34.24,34.12,34.23,21500.0,34.17,34.24,34.12,34.23,21500.0
2014-08-22 12:30:00,34.24,34.26,34.13,34.14,27500.0,34.24,34.26,34.13,34.14,27500.0
2014-08-22 13:00:00,34.16,34.21,34.11,34.2,19800.0,34.16,34.21,34.11,34.2,19800.0
2014-08-22 13:30:00,34.2,34.2,34.11,34.2,145200.0,34.2,34.2,34.11,34.2,145200.0
2014-08-22 14:00:00,34.2,34.21,34.11,34.11,39700.0,34.2,34.21,34.11,34.11,39700.0
2014-08-22 14:30:00,34.12,34.24,34.1,34.22,87000.0,34.12,34.24,34.1,34.22,87000.0
2014-08-22 15:00:00,34.21,34.26,34.16,34.16,43400.0,34.21,34.26,34.16,34.16,43400.0
2014-08-22 15:30:00,34.16,34.17,34.09,34.09,74800.0,34.16,34.17,34.09,34.09,74800.0
2014-08-25 09:30:00,34.34,34.34,34.0,34.09,29300.0,34.34,34.34,34.0,34.09,29300.0
2014-08-25 10:00:00,34.09,34.11,33.91,33.99,36100.0,34.09,34.11,33.91,33.99,36100.0
2014-08-25 10:30:00,33.97,34.13,33.95,34.03,20100.0,33.97,34.13,33.95,34.03,20100.0
2014-08-25 11:00:00,34.04,34.06,33.93,33.93,25000.0,34.04,34.06,33.93,33.93,25000.0
2014-08-25 11:30:00,33.94,33.95,33.78,33.8,59200.0,33.94,33.95,33.78,33.8,59200.0
2014-08-25 12:00:00,33.8,33.8,33.68,33.69,80200.0,33.8,33.8,33.68,33.69,80200.0
2014-08-25 12:30:00,33.7,33.86,33.7,33.85,46400.0,33.7,33.86,33.7,33.85,46400.0
2014-08-25 13:00:00,33.84,33.95,33.8,33.92,39500.0,33.84,33.95,33.8,33.92,39500.0
2014-08-25 13:30:00,33.92,33.92,33.82,33.84,48300.0,33.92,33.92,33.82,33.84,48300.0
2014-08-25 14:00:00,33.84,33.92,33.82,33.92,78700.0,33.84,33.92,33.82,33.92,78700.0
2014-08-25 14:30:00,33.91,34.0,33.88,33.93,66700.0,33.91,34.0,33.88,33.93,66700.0
2014-08-25 15:00:00,33.93,33.96,33.81,33.82,34100.0,33.93,33.96,33.81,33.82,34100.0
2014-08-25 15:30:00,33.82,33.97,33.82,33.95,149700.0,33.82,33.97,33.82,33.95,149700.0
2014-08-26 09:30:00,34.1,34.34,34.09,34.26,74300.0,34.1,34.34,34.09,34.26,74300.0
2014-08-26 10:00:00,34.26,34.32,34.17,34.23,69700.0,34.26,34.32,34.17,34.23,69700.0
2014-08-26 10:30:00,34.24,34.25,34.12,34.14,38700.0,34.24,34.25,34.12,34.14,38700.0
2014-08-26 11:00:00,34.14,34.17,34.01,34.1,56700.0,34.14,34.17,34.01,34.1,56700.0
2014-08-26 11:30:00,34.1,34.1,34.01,34.03,35700.0,34.1,34.1,34.01,34.03,35700.0
2014-08-26 12:00:00,34.02,34.11,34.02,34.07,26400.0,34.02,34.11,34.02,34.07,26400.0
2014-08-26 12:30:00,34.05,34.07,33.92,34.0,37400.0,34.05,34.07,33.92,34.0,37400.0
2014-08-26 13:00:00,34.01,34.04,33.95,34.01,23700.0,34.01,34.04,33.95,34.01,23700.0
2014-08-26 13:30:00,34.02,34.03,33.9,33.9,61200.0,34.02,34.03,33.9,33.9,61200.0
2014-08-26 14:00:00,33.91,33.97,33.86,33.93,66400.0,33.91,33.97,33.86,33.93,66400.0
2014-08-26 14:30:00,33.94,33.94,33.87,33.87,60400.0,33.94,33.94,33.87,33.87,60400.0
2014-08-26 15:00:00,33.88,33.91,33.83,33.9,85700.0,33.88,33.91,33.83,33.9,85700.0
2014-08-26 15:30:00,33.9,33.9,33.79,33.8,220500.0,33.9,33.9,33.79,33.8,220500.0
2014-08-27 09:30:00,33.89,33.97,33.42,33.44,63400.0,33.89,33.97,33.42,33.44,63400.0
2014-08-27 10:00:00,33.45,33.49,33.4,33.43,38800.0,33.45,33.49,33.4,33.43,38800.0
2014-08-27 10:30:00,33.44,33.47,33.27,33.45,72900.0,33.44,33.47,33.27,33.45,72900.0
2014-08-27 11:00:00,33.48,33.53,33.42,33.42,40100.0,33.48,33.53,33.42,33.42,40100.0
2014-08-27 11:30:00,33.42,33.49,33.36,33.4,61800.0,33.42,33.49,33.36,33.4,61800.0
2014-08-27 12:00:00,33.41,33.41,33.36,33.36,36300.0,33.41,33.41,33.36,33.36,36300.0
2014-08-27 12:30:00,33.37,33.37,33.3,33.34,51800.0,33.37,33.37,33.3,33.34,51800.0
2014-08-27 13:00:00,33.34,33.34,33.31,33.33,41300.0,33.34,33.34,33.31,33.33,41300.0
2014-08-27 13:30:00,33.33,33.41,33.31,33.38,46900.0,33.33,33.41,33.31,33.38,46900.0
2014-08-27 14:00:00,33.39,33.41,33.34,33.34,79800.0,33.39,33.41,33.34,33.34,79800.0
2014-08-27 14:30:00,33.34,33.36,33.32,33.33,43800.0,33.34,33.36,33.32,33.33,43800.0
2014-08-27 15:00:00,33.33,33.38,33.25,33.31,104100.0,33.33,33.38,33.25,33.31,104100.0
2014-08-27 15:30:00,33.32,33.46,33.31,33.35,275100.0,33.32,33.46,33.31,33.35,275100.0
2014-08-28 09:30:00,33.28,33.32,32.79,32.94,127200.0,33.28,33.32,32.79,32.94,127200.0
2014-08-28 10:00:00,32.96,33.06,32.9,32.91,78600.0,32.96,33.06,32.9,32.91,78600.0
2014-08-28 10:30:00,32.91,32.95,32.82,32.85,90600.0,32.91,32.95,32.82,32.85,90600.0
2014-08-28 11:00:00,32.86,32.95,32.79,32.86,88600.0,32.86,32.95,32.79,32.86,88600.0
2014-08-28 11:30:00,32.87,32.98,32.86,32.95,70300.0,32.87,32.98,32.86,32.95,70300.0
2014-08-28 12:00:00,32.95,33.05,32.94,33.02,45400.0,32.95,33.05,32.94,33.02,45400.0
2014-08-28 12:30:00,33.02,33.1,33.01,33.09,38400.0,33.02,33.1,33.01,33.09,38400.0
2014-08-28 13:00:00,33.09,33.12,33.05,33.1,49000.0,33.09,33.12,33.05,33.1,49000.0
2014-08-28 13:30:00,33.1,33.14,33.08,33.11,34600.0,33.1,33.14,33.08,33.11,34600.0
2014-08-28 14:00:00,33.11,33.13,33.08,33.09,35100.0,33.11,33.13,33.08,33.09,35100.0
2014-08-28 14:30:00,33.09,33.1,33.0,33.01,48300.0,33.09,33.1,33.0,33.01,48300.0
2014-08-28 15:00:00,33.01,33.04,32.98,33.0,101400.0,33.01,33.04,32.98,33.0,101400.0
2014-08-28 15:30:00,32.99,33.01,32.96,33.0,256200.0,32.99,33.01,32.96,33.0,256200.0
2014-08-29 09:30:00,33.05,33.33,32.87,32.94,74400.0,33.05,33.33,32.87,32.94,74400.0
2014-08-29 10:00:00,32.93,33.04,32.84,33.02,38200.0,32.93,33.04,32.84,33.02,38200.0
2014-08-29 10:30:00,33.02,33.22,33.01,33.22,30800.0,33.02,33.22,33.01,33.22,30800.0
2014-08-29 11:00:00,33.22,33.34,33.22,33.31,71300.0,33.22,33.34,33.22,33.31,71300.0
2014-08-29 11:30:00,33.31,33.4,33.29,33.37,46800.0,33.31,33.4,33.29,33.37,46800.0
2014-08-29 12:00:00,33.36,33.39,33.28,33.34,92500.0,33.36,33.39,33.28,33.34,92500.0
2014-08-29 12:30:00,33.34,33.44,33.34,33.44,30600.0,33.34,33.44,33.34,33.44,30600.0
2014-08-29 13:00:00,33.44,33.45,33.37,33.38,31400.0,33.44,33.45,33.37,33.38,31400.0
2014-08-29 13:30:00,33.38,33.45,33.36,33.41,41100.0,33.38,33.45,33.36,33.41,41100.0
2014-08-29 14:00:00,33.4,33.44,33.4,33.44,16000.0,33.4,33.44,33.4,33.44,16000.0
2014-08-29 14:30:00,33.44,33.44,33.31,33.33,66100.0,33.44,33.44,33.31,33.33,66100.0
2014-08-29 15:00:00,33.33,33.33,33.21,33.21,37400.0,33.33,33.33,33.21,33.21,37400.0
2014-08-29 15:30:00,33.21,33.28,33.21,33.26,204400.0,33.21,33.28,33.21,33.26,204400.0
2014-09-02 09:30:00,33.37,33.7,33.25,33.67,103200.0,33.37,33.7,33.25,33.67,103200.0
2014-09-02 10:00:00,33.68,33.88,33.67,33.88,99800.0,33.68,33.88,33.67,33.88,99800.0
2014-09-02 10:30:00,33.88,33.94,33.78,33.88,73800.0,33.88,33.94,33.78,33.88,73800.0
2014-09-02 11:00:00,33.88,33.88,33.46,33.47,88200.0,33.88,33.88,33.46,33.47,88200.0
2014-09-02 11:30:00,33.47,33.52,33.36,33.43,57100.0,33.47,33.52,33.36,33.43,57100.0
2014-09-02 12:00:00,33.44,33.65,33.43,33.64,40500.0,33.44,33.65,33.43,33.64,40500.0
2014-09-02 12:30:00,33.64,33.64,33.35,33.4,43100.0,33.64,33.64,33.35,33.4,43100.0
2014-09-02 13:00:00,33.41,33.51,33.35,33.48,50900.0,33.41,33.51,33.35,33.48,50900.0
2014-09-02 13:30:00,33.48,33.52,33.42,33.43,47200.0,33.48,33.52,33.42,33.43,47200.0
2014-09-02 14:00:00,33.43,33.59,33.43,33.59,33900.0,33.43,33.59,33.43,33.59,33900.0
2014-09-02 14:30:00,33.58,33.6,33.33,33.33,147100.0,33.58,33.6,33.33,33.33,147100.0
2014-09-02 15:00:00,33.33,33.4,33.31,33.37,71000.0,33.33,33.4,33.31,33.37,71000.0
2014-09-02 15:30:00,33.37,33.48,33.36,33.45,183300.0,33.37,33.48,33.36,33.45,183300.0
2014-09-03 09:30:00,33.5,33.69,33.33,33.4,62000.0,33.5,33.69,33.33,33.4,62000.0
2014-09-03 10:00:00,33.4,33.48,33.23,33.25,55400.0,33.4,33.48,33.23,33.25,55400.0
2014-09-03 10:30:00,33.24,33.48,33.24,33.25,98000.0,33.24,33.48,33.24,33.25,98000.0
2014-09-03 11:00:00,33.25,33.37,33.25,33.32,56600.0,33.25,33.37,33.25,33.32,56600.0
2014-09-03 11:30:00,33.32,33.36,33.29,33.3,32400.0,33.32,33.36,33.29,33.3,32400.0
2014-09-03 12:00:00,33.3,33.31,33.2,33.3,40400.0,33.3,33.31,33.2,33.3,40400.0
2014-09-03 12:30:00,33.3,33.38,33.3,33.34,35900.0,33.3,33.38,33.3,33.34,35900.0
2014-09-03 13:00:00,33.34,33.4,33.31,33.31,38500.0,33.34,33.4,33.31,33.31,38500.0
2014-09-03 13:30:00,33.32,33.34,33.15,33.18,31200.0,33.32,33.34,33.15,33.18,31200.0
2014-09-03 14:00:00,33.18,33.19,33.06,33.08,35900.0,33.18,33.19,33.06,33.08,35900.0
2014-09-03 14:30:00,33.09,33.12,33.0,33.01,41300.0,33.09,33.12,33.0,33.01,41300.0
2014-09-03 15:00:00,33.02,33.06,32.96,33.0,52400.0,33.02,33.06,32.96,33.0,52400.0
2014-09-03 15:30:00,33.0,33.11,33.0,33.08,103000.0,33.0,33.11,33.0,33.08,103000.0
2014-09-04 09:30:00,33.21,33.23,32.91,33.18,53300.0,33.21,33.23,32.91,33.18,53300.0
2014-09-04 10:00:00,33.16,33.22,33.04,33.04,56400.0,33.16,33.22,33.04,33.04,56400.0
2014-09-04 10:30:00,33.04,33.11,32.99,32.99,95900.0,33.04,33.11,32.99,32.99,95900.0
2014-09-04 11:00:00,32.99,33.13,32.96,32.98,88600.0,32.99,33.13,32.96,32.98,88600.0
2014-09-04 11:30:00,32.97,33.01,32.91,33.0,47600.0,32.97,33.01,32.91,33.0,47600.0
2014-09-04 12:00:00,32.99,33.04,32.95,32.95,23400.0,32.99,33.04,32.95,32.95,23400.0
2014-09-04 12:30:00,32.96,33.0,32.92,32.92,20400.0,32.96,33.0,32.92,32.92,20400.0
2014-09-04 13:00:00,32.91,33.02,32.91,32.99,37000.0,32.91,33.02,32.91,32.99,37000.0
2014-09-04 13:30:00,33.0,33.03,32.98,33.02,26300.0,33.0,33.03,32.98,33.02,26300.0
2014-09-04 14:00:00,33.02,33.06,32.99,33.04,56000.0,33.02,33.06,32.99,33.04,56000.0
2014-09-04 14:30:00,33.04,33.04,32.84,32.84,67800.0,33.04,33.04,32.84,32.84,67800.0
2014-09-04 15:00:00,32.86,32.88,32.79,32.81,70500.0,32.86,32.88,32.79,32.81,70500.0
2014-09-04 15:30:00,32.8,32.83,32.73,32.82,166100.0,32.8,32.83,32.73,32.82,166100.0
2014-09-05 09:30:00,32.77,32.88,32.59,32.86,50600.0,32.77,32.88,32.59,32.86,50600.0
2014-09-05 10:00:00,32.88,32.88,32.57,32.64,41800.0,32.88,32.88,32.57,32.64,41800.0
2014-09-05 10:30:00,32.61,32.65,32.51,32.6,32000.0,32.61,32.65,32.51,32.6,32000.0
2014-09-05 11:00:00,32.6,32.73,32.6,32.68,32900.0,32.6,32.73,32.6,32.68,32900.0
2014-09-05 11:30:00,32.68,32.81,32.66,32.8,30200.0,32.68,32.81,32.66,32.8,30200.0
2014-09-05 12:00:00,32.81,32.88,32.8,32.86,45900.0,32.81,32.88,32.8,32.86,45900.0
2014-09-05 12:30:00,32.86,32.95,32.86,32.92,26700.0,32.86,32.95,32.86,32.92,26700.0
2014-09-05 13:00:00,32.92,32.98,32.91,32.94,20500.0,32.92,32.98,32.91,32.94,20500.0
2014-09-05 13:30:00,32.95,32.95,32.77,32.83,64800.0,32.95,32.95,32.77,32.83,64800.0
2014-09-05 14:00:00,32.83,32.92,32.83,32.88,35500.0,32.83,32.92,32.83,32.88,35500.0
2014-09-05 14:30:00,32.89,32.94,32.86,32.94,29700.0,32.89,32.94,32.86,32.94,29700.0
2014-09-05 15:00:00,32.93,32.94,32.9,32.93,48500.0,32.93,32.94,32.9,32.93,48500.0
2014-09-05 15:30:00,32.93,32.97,32.91,32.96,93900.0,32.93,32.97,32.91,32.96,93900.0
2014-09-08 09:30:00,32.85,33.06,32.74,32.99,55000.0,32.85,33.06,32.74,32.99,55000.0
2014-09-08 10:00:00,33.0,33.01,32.66,32.7,54600.0,33.0,33.01,32.66,32.7,54600.0
2014-09-08 10:30:00,32.7,32.8,32.63,32.8,43200.0,32.7,32.8,32.63,32.8,43200.0
2014-09-08 11:00:00,32.79,32.8,32.7,32.78,29300.0,32.79,32.8,32.7,32.78,29300.0
2014-09-08 11:30:00,32.78,32.79,32.64,32.67,40400.0,32.78,32.79,32.64,32.67,40400.0
2014-09-08 12:00:00,32.68,32.76,32.66,32.75,52100.0,32.68,32.76,32.66,32.75,52100.0
2014-09-08 12:30:00,32.76,32.92,32.76,32.91,24600.0,32.76,32.92,32.76,32.91,24600.0
2014-09-08 13:00:00,32.91,32.93,32.83,32.89,49800.0,32.91,32.93,32.83,32.89,49800.0
2014-09-08 13:30:00,32.87,32.97,32.86,32.89,56000.0,32.87,32.97,32.86,32.89,56000.0
2014-09-08 14:00:00,32.89,32.97,32.88,32.91,36900.0,32.89,32.97,32.88,32.91,36900.0
2014-09-08 14:30:00,32.91,32.98,32.9,32.93,33100.0,32.91,32.98,32.9,32.93,33100.0
2014-09-08 15:00:00,32.94,33.04,32.93,33.02,56600.0,32.94,33.04,32.93,33.02,56600.0
2014-09-08 15:30:00,33.02,33.13,33.01,33.13,165800.0,33.02,33.13,33.01,33.13,165800.0
2014-09-09 09:30:00,33.13,33.38,33.06,33.23,77400.0,33.13,33.38,33.06,33.23,77400.0
2014-09-09 10:00:00,33.21,33.24,33.07,33.17,48000.0,33.21,33.24,33.07,33.17,48000.0
2014-09-09 10:30:00,33.17,33.21,32.99,33.04,57200.0,33.17,33.21,32.99,33.04,57200.0
2014-09-09 11:00:00,33.05,33.2,33.05,33.12,33800.0,33.05,33.2,33.05,33.12,33800.0
2014-09-09 11:30:00,33.11,33.2,33.01,33.2,33000.0,33.11,33.2,33.01,33.2,33000.0
2014-09-09 12:00:00,33.18,33.18,33.06,33.1,24100.0,33.18,33.18,33.06,33.1,24100.0
2014-09-09 12:30:00,33.09,33.11,32.99,33.07,27800.0,33.09,33.11,32.99,33.07,27800.0
2014-09-09 13:00:00,33.08,33.11,32.99,33.1,31800.0,33.08,33.11,32.99,33.1,31800.0
2014-09-09 13:30:00,33.1,33.25,33.07,33.2,43100.0,33.1,33.25,33.07,33.2,43100.0
2014-09-09 14:00:00,33.19,33.19,32.99,33.01,40600.0,33.19,33.19,32.99,33.01,40600.0
2014-09-09 14:30:00,33.0,33.07,32.98,33.06,54700.0,33.0,33.07,32.98,33.06,54700.0
2014-09-09 15:00:00,33.05,33.05,32.84,32.92,67000.0,33.05,33.05,32.84,32.92,67000.0
2014-09-09 15:30:00,32.92,33.05,32.92,33.02,314500.0,32.92,33.05,32.92,33.02,314500.0
2014-09-10 09:30:00,33.01,33.18,32.92,33.09,45700.0,33.01,33.18,32.92,33.09,45700.0
2014-09-10 10:00:00,33.1,33.13,33.02,33.12,87400.0,33.1,33.13,33.02,33.12,87400.0
2014-09-10 10:30:00,33.11,33.11,32.96,33.0,79800.0,33.11,33.11,32.96,33.0,79800.0
2014-09-10 11:00:00,33.0,33.02,32.96,33.0,35900.0,33.0,33.02,32.96,33.0,35900.0
2014-09-10 11:30:00,33.01,33.07,32.99,33.05,158500.0,33.01,33.07,32.99,33.05,158500.0
2014-09-10 12:00:00,33.05,33.08,33.03,33.05,487200.0,33.05,33.08,33.03,33.05,487200.0
2014-09-10 12:30:00,33.06,33.27,33.06,33.17,156700.0,33.06,33.27,33.06,33.17,156700.0
2014-09-10 13:00:00,33.16,33.27,33.16,33.22,39400.0,33.16,33.27,33.16,33.22,39400.0
2014-09-10 13:30:00,33.21,33.22,33.12,33.13,47400.0,33.21,33.22,33.12,33.13,47400.0
2014-09-10 14:00:00,33.12,33.13,33.05,33.05,41700.0,33.12,33.13,33.05,33.05,41700.0
2014-09-10 14:30:00,33.04,33.06,33.02,33.02,33900.0,33.04,33.06,33.02,33.02,33900.0
2014-09-10 15:00:00,33.02,33.11,33.02,33.07,53700.0,33.02,33.11,33.02,33.07,53700.0
2014-09-10 15:30:00,33.07,33.09,33.02,33.06,72600.0,33.07,33.09,33.02,33.06,72600.0
2014-09-11 09:30:00,32.95,33.13,32.94,33.0,27100.0,32.95,33.13,32.94,33.0,27100.0
2014-09-11 10:00:00,33.0,33.02,32.9,32.9,21300.0,33.0,33.02,32.9,32.9,21300.0
2014-09-11 10:30:00,32.89,32.89,32.75,32.89,16800.0,32.89,32.89,32.75,32.89,16800.0
2014-09-11 11:00:00,32.94,33.01,32.91,32.93,42800.0,32.94,33.01,32.91,32.93,42800.0
2014-09-11 11:30:00,32.92,32.99,32.9,32.96,18300.0,32.92,32.99,32.9,32.96,18300.0
2014-09-11 12:00:00,32.98,33.01,32.93,33.01,22700.0,32.98,33.01,32.93,33.01,22700.0
2014-09-11 12:30:00,33.01,33.02,32.89,32.9,23200.0,33.01,33.02,32.89,32.9,23200.0
2014-09-11 13:00:00,32.9,32.92,32.77,32.79,31500.0,32.9,32.92,32.77,32.79,31500.0
2014-09-11 13:30:00,32.8,32.87,32.78,32.84,27900.0,32.8,32.87,32.78,32.84,27900.0
2014-09-11 14:00:00,32.84,32.99,32.84,32.98,32300.0,32.84,32.99,32.84,32.98,32300.0
2014-09-11 14:30:00,32.98,33.02,32.92,32.92,39500.0,32.98,33.02,32.92,32.92,39500.0
2014-09-11 15:00:00,32.92,32.98,32.91,32.94,40000.0,32.92,32.98,32.91,32.94,40000.0
2014-09-11 15:30:00,32.94,32.95,32.86,32.9,133000.0,32.94,32.95,32.86,32.9,133000.0
2014-09-12 09:30:00,32.83,32.91,32.62,32.65,27000.0,32.83,32.91,32.62,32.65,27000.0
2014-09-12 10:00:00,32.63,32.67,32.47,32.49,75900.0,32.63,32.67,32.47,32.49,75900.0
2014-09-12 10:30:00,32.49,32.58,32.44,32.58,60600.0,32.49,32.58,32.44,32.58,60600.0
2014-09-12 11:00:00,32.57,32.62,32.53,32.62,16700.0,32.57,32.62,32.53,32.62,16700.0
2014-09-12 11:30:00,32.62,32.66,32.58,32.63,32100.0,32.62,32.66,32.58,32.63,32100.0
2014-09-12 12:00:00,32.62,32.63,32.54,32.62,20500.0,32.62,32.63,32.54,32.62,20500.0
2014-09-12 12:30:00,32.58,32.67,32.55,32.6,46200.0,32.58,32.67,32.55,32.6,46200.0
2014-09-12 13:00:00,32.6,32.61,32.45,32.5,34100.0,32.6,32.61,32.45,32.5,34100.0
2014-09-12 13:30:00,32.51,32.52,32.47,32.5,44500.0,32.51,32.52,32.47,32.5,44500.0
2014-09-12 14:00:00,32.5,32.54,32.48,32.51,43800.0,32.5,32.54,32.48,32.51,43800.0
2014-09-12 14:30:00,32.51,32.54,32.46,32.49,43600.0,32.51,32.54,32.46,32.49,43600.0
2014-09-12 15:00:00,32.49,32.59,32.48,32.56,44800.0,32.49,32.59,32.48,32.56,44800.0
2014-09-12 15:30:00,32.57,32.65,32.56,32.63,123800.0,32.57,32.65,32.56,32.63,123800.0
2014-09-15 09:30:00,32.6,32.6,31.85,31.92,88000.0,32.6,32.6,31.85,31.92,88000.0
2014-09-15 10:00:00,31.95,32.06,31.92,32.0,49300.0,31.95,32.06,31.92,32.0,49300.0
2014-09-15 10:30:00,32.01,32.02,31.93,31.94,30400.0,32.01,32.02,31.93,31.94,30400.0
2014-09-15 11:00:00,31.93,31.96,31.87,31.89,21100.0,31.93,31.96,31.87,31.89,21100.0
2014-09-15 11:30:00,31.89,31.95,31.88,31.91,25300.0,31.89,31.95,31.88,31.91,25300.0
2014-09-15 12:00:00,31.92,31.93,31.87,31.91,20900.0,31.92,31.93,31.87,31.91,20900.0
2014-09-15 12:30:00,31.91,31.96,31.91,31.93,26500.0,31.91,31.96,31.91,31.93,26500.0
2014-09-15 13:00:00,31.93,31.98,31.91,31.91,27500.0,31.93,31.98,31.91,31.91,27500.0
2014-09-15 13:30:00,31.9,31.96,31.87,31.87,21500.0,31.9,31.96,31.87,31.87,21500.0
2014-09-15 14:00:00,31.88,31.97,31.87,31.97,21400.0,31.88,31.97,31.87,31.97,21400.0
2014-09-15 14:30:00,31.96,32.04,31.94,31.95,74500.0,31.96,32.04,31.94,31.95,74500.0
2014-09-15 15:00:00,31.95,32.01,31.94,32.0,49900.0,31.95,32.01,31.94,32.0,49900.0
2014-09-15 15:30:00,32.0,32.02,31.96,31.99,120000.0,32.0,32.02,31.96,31.99,120000.0
2014-09-16 09:30:00,31.98,32.17,31.78,32.0,58600.0,31.98,32.17,31.78,32.0,58600.0
2014-09-16 10:00:00,32.0,32.14,31.95,31.95,66500.0,32.0,32.14,31.95,31.95,66500.0
2014-09-16 10:30:00,31.95,31.98,31.81,31.83,59900.0,31.95,31.98,31.81,31.83,59900.0
2014-09-16 11:00:00,31.83,31.88,31.71,31.87,60200.0,31.83,31.88,31.71,31.87,60200.0
2014-09-16 11:30:00,31.87,31.94,31.83,31.87,90500.0,31.87,31.94,31.83,31.87,90500.0
2014-09-16 12:00:00,31.87,31.91,31.77,31.89,40400.0,31.87,31.91,31.77,31.89,40400.0
2014-09-16 12:30:00,31.88,31.94,31.87,31.88,67300.0,31.88,31.94,31.87,31.88,67300.0
2014-09-16 13:00:00,31.88,31.94,31.86,31.94,68300.0,31.88,31.94,31.86,31.94,68300.0
2014-09-16 13:30:00,31.94,32.03,31.94,31.95,50400.0,31.94,32.03,31.94,31.95,50400.0
2014-09-16 14:00:00,31.95,31.99,31.92,31.98,52400.0,31.95,31.99,31.92,31.98,52400.0
2014-09-16 14:30:00,31.99,32.02,31.88,31.89,55500.0,31.99,32.02,31.88,31.89,55500.0
2014-09-16 15:00:00,31.9,31.96,31.84,31.85,113100.0,31.9,31.96,31.84,31.85,113100.0
2014-09-16 15:30:00,31.85,31.86,31.77,31.8,254100.0,31.85,31.86,31.77,31.8,254100.0
2014-09-17 09:30:00,31.83,32.17,31.83,32.13,130300.0,31.83,32.17,31.83,32.13,130300.0
2014-09-17 10:00:00,32.14,32.18,32.07,32.1,30500.0,32.14,32.18,32.07,32.1,30500.0
2014-09-17 10:30:00,32.1,32.1,31.91,31.94,42700.0,32.1,32.1,31.91,31.94,42700.0
2014-09-17 11:00:00,31.95,31.96,31.89,31.89,56900.0,31.95,31.96,31.89,31.89,56900.0
2014-09-17 11:30:00,31.9,31.9,31.8,31.89,27500.0,31.9,31.9,31.8,31.89,27500.0
2014-09-17 12:00:00,31.89,31.99,31.82,31.84,57300.0,31.89,31.99,31.82,31.84,57300.0
2014-09-17 12:30:00,31.83,31.88,31.78,31.85,19300.0,31.83,31.88,31.78,31.85,19300.0
2014-09-17 13:00:00,31.83,31.85,31.74,31.75,30000.0,31.83,31.85,31.74,31.75,30000.0
2014-09-17 13:30:00,31.75,31.78,31.72,31.75,19900.0,31.75,31.78,31.72,31.75,19900.0
2014-09-17 14:00:00,31.75,31.95,31.61,31.93,63000.0,31.75,31.95,31.61,31.93,63000.0
2014-09-17 14:30:00,31.95,31.95,31.72,31.8,46100.0,31.95,31.95,31.72,31.8,46100.0
2014-09-17 15:00:00,31.8,31.92,31.78,31.85,46600.0,31.8,31.92,31.78,31.85,46600.0
2014-09-17 15:30:00,31.85,31.86,31.69,31.73,102800.0,31.85,31.86,31.69,31.73,102800.0
2014-09-18 09:30:00,31.87,32.0,31.63,31.72,33100.0,31.87,32.0,31.63,31.72,33100.0
2014-09-18 10:00:00,31.72,31.78,31.68,31.71,20800.0,31.72,31.78,31.68,31.71,20800.0
2014-09-18 10:30:00,31.72,31.82,31.69,31.72,25200.0,31.72,31.82,31.69,31.72,25200.0
2014-09-18 11:00:00,31.72,31.79,31.72,31.77,17500.0,31.72,31.79,31.72,31.77,17500.0
2014-09-18 11:30:00,31.77,31.78,31.71,31.73,30700.0,31.77,31.78,31.71,31.73,30700.0
2014-09-18 12:00:00,31.73,31.84,31.71,31.82,31500.0,31.73,31.84,31.71,31.82,31500.0
2014-09-18 12:30:00,31.83,31.88,31.81,31.86,18100.0,31.83,31.88,31.81,31.86,18100.0
2014-09-18 13:00:00,31.86,31.97,31.84,31.92,18200.0,31.86,31.97,31.84,31.92,18200.0
2014-09-18 13:30:00,31.92,31.92,31.79,31.8,21600.0,31.92,31.92,31.79,31.8,21600.0
2014-09-18 14:00:00,31.82,31.86,31.78,31.8,14600.0,31.82,31.86,31.78,31.8,14600.0
2014-09-18 14:30:00,31.81,31.85,31.76,31.76,21500.0,31.81,31.85,31.76,31.76,21500.0
2014-09-18 15:00:00,31.76,31.82,31.74,31.82,50600.0,31.76,31.82,31.74,31.82,50600.0
2014-09-18 15:30:00,31.82,31.85,31.7,31.72,156500.0,31.82,31.85,31.7,31.72,156500.0
2014-09-19 09:30:00,31.77,31.79,31.33,31.33,284300.0,31.77,31.79,31.33,31.33,284300.0
2014-09-19 10:00:00,31.33,31.41,31.2,31.26,62400.0,31.33,31.41,31.2,31.26,62400.0
2014-09-19 10:30:00,31.25,31.42,31.25,31.42,35700.0,31.25,31.42,31.25,31.42,35700.0
2014-09-19 11:00:00,31.42,31.43,31.34,31.4,39000.0,31.42,31.43,31.34,31.4,39000.0
2014-09-19 11:30:00,31.38,31.39,31.22,31.28,28300.0,31.38,31.39,31.22,31.28,28300.0
2014-09-19 12:00:00,31.28,31.28,31.11,31.11,38900.0,31.28,31.28,31.11,31.11,38900.0
2014-09-19 12:30:00,31.11,31.16,31.04,31.08,41800.0,31.11,31.16,31.04,31.08,41800.0
2014-09-19 13:00:00,31.08,31.08,31.0,31.05,32300.0,31.08,31.08,31.0,31.05,32300.0
2014-09-19 13:30:00,31.05,31.12,31.03,31.04,29200.0,31.05,31.12,31.03,31.04,29200.0
2014-09-19 14:00:00,31.04,31.07,31.0,31.07,37400.0,31.04,31.07,31.0,31.07,37400.0
2014-09-19 14:30:00,31.06,31.08,31.0,31.01,56900.0,31.06,31.08,31.0,31.01,56900.0
2014-09-19 15:00:00,31.02,31.02,30.93,30.96,148800.0,31.02,31.02,30.93,30.96,148800.0
2014-09-19 15:30:00,30.96,31.05,30.94,30.98,278700.0,30.96,31.05,30.94,30.98,278700.0
2014-09-22 09:30:00,30.83,30.97,30.5,30.64,69900.0,30.83,30.97,30.5,30.64,69900.0
2014-09-22 10:00:00,30.63,30.8,30.57,30.6,28400.0,30.63,30.8,30.57,30.6,28400.0
2014-09-22 10:30:00,30.59,30.62,30.45,30.48,36500.0,30.59,30.62,30.45,30.48,36500.0
2014-09-22 11:00:00,30.48,30.55,30.39,30.53,34000.0,30.48,30.55,30.39,30.53,34000.0
2014-09-22 11:30:00,30.54,30.55,30.39,30.41,32200.0,30.54,30.55,30.39,30.41,32200.0
2014-09-22 12:00:00,30.41,30.48,30.37,30.45,26700.0,30.41,30.48,30.37,30.45,26700.0
2014-09-22 12:30:00,30.46,30.55,30.44,30.53,30400.0,30.46,30.55,30.44,30.53,30400.0
2014-09-22 13:00:00,30.53,30.57,30.48,30.56,30600.0,30.53,30.57,30.48,30.56,30600.0
2014-09-22 13:30:00,30.56,30.57,30.46,30.48,60800.0,30.56,30.57,30.46,30.48,60800.0
2014-09-22 14:00:00,30.49,30.52,30.46,30.51,59100.0,30.49,30.52,30.46,30.51,59100.0
2014-09-22 14:30:00,30.51,30.66,30.51,30.61,50200.0,30.51,30.66,30.51,30.61,50200.0
2014-09-22 15:00:00,30.61,30.67,30.58,30.64,41500.0,30.61,30.67,30.58,30.64,41500.0
2014-09-22 15:30:00,30.64,30.67,30.54,30.56,231500.0,30.64,30.67,30.54,30.56,231500.0
2014-09-23 09:30:00,30.39,30.59,30.24,30.59,92800.0,30.39,30.59,30.24,30.59,92800.0
2014-09-23 10:00:00,30.57,30.7,30.53,30.63,108800.0,30.57,30.7,30.53,30.63,108800.0
2014-09-23 10:30:00,30.62,30.63,30.51,30.54,84100.0,30.62,30.63,30.51,30.54,84100.0
2014-09-23 11:00:00,30.55,30.61,30.46,30.54,47400.0,30.55,30.61,30.46,30.54,47400.0
2014-09-23 11:30:00,30.53,30.55,30.51,30.54,61800.0,30.53,30.55,30.51,30.54,61800.0
2014-09-23 12:00:00,30.55,30.55,30.48,30.5,24700.0,30.55,30.55,30.48,30.5,24700.0
2014-09-23 12:30:00,30.5,30.55,30.47,30.47,27000.0,30.5,30.55,30.47,30.47,27000.0
2014-09-23 13:00:00,30.46,30.48,30.34,30.38,27800.0,30.46,30.48,30.34,30.38,27800.0
2014-09-23 13:30:00,30.38,30.52,30.38,30.42,37800.0,30.38,30.52,30.38,30.42,37800.0
2014-09-23 14:00:00,30.42,30.46,30.38,30.43,57100.0,30.42,30.46,30.38,30.43,57100.0
2014-09-23 14:30:00,30.42,30.43,30.27,30.31,77400.0,30.42,30.43,30.27,30.31,77400.0
2014-09-23 15:00:00,30.3,30.3,30.26,30.3,92500.0,30.3,30.3,30.26,30.3,92500.0
2014-09-23 15:30:00,30.29,30.38,30.27,30.29,240600.0,30.29,30.38,30.27,30.29,240600.0
2014-09-24 09:30:00,30.3,30.52,30.24,30.25,54300.0,30.3,30.52,30.24,30.25,54300.0
2014-09-24 10:00:00,30.26,30.37,30.11,30.13,199200.0,30.26,30.37,30.11,30.13,199200.0
2014-09-24 10:30:00,30.13,30.22,30.03,30.16,75500.0,30.13,30.22,30.03,30.16,75500.0
2014-09-24 11:00:00,30.16,30.25,30.12,30.18,35700.0,30.16,30.25,30.12,30.18,35700.0
2014-09-24 11:30:00,30.18,30.21,30.11,30.16,50200.0,30.18,30.21,30.11,30.16,50200.0
2014-09-24 12:00:00,30.16,30.26,30.13,30.25,156800.0,30.16,30.26,30.13,30.25,156800.0
2014-09-24 12:30:00,30.25,30.29,30.08,30.09,115700.0,30.25,30.29,30.08,30.09,115700.0
2014-09-24 13:00:00,30.1,30.11,30.03,30.05,58000.0,30.1,30.11,30.03,30.05,58000.0
2014-09-24 13:30:00,30.06,30.18,30.05,30.16,33100.0,30.06,30.18,30.05,30.16,33100.0
2014-09-24 14:00:00,30.16,30.26,30.16,30.25,27700.0,30.16,30.26,30.16,30.25,27700.0
2014-09-24 14:30:00,30.25,30.25,30.09,30.11,93400.0,30.25,30.25,30.09,30.11,93400.0
2014-09-24 15:00:00,30.12,30.32,30.11,30.3,61500.0,30.12,30.32,30.11,30.3,61500.0
2014-09-24 15:30:00,30.3,30.32,30.19,30.2,259600.0,30.3,30.32,30.19,30.2,259600.0
2014-09-25 09:30:00,30.05,30.27,30.03,30.23,277600.0,30.05,30.27,30.03,30.23,277600.0
2014-09-25 10:00:00,30.21,30.22,29.87,30.01,116000.0,30.21,30.22,29.87,30.01,116000.0
2014-09-25 10:30:00,30.01,30.03,29.88,30.02,76400.0,30.01,30.03,29.88,30.02,76400.0
2014-09-25 11:00:00,30.01,30.22,30.0,30.19,114100.0,30.01,30.22,30.0,30.19,114100.0
2014-09-25 11:30:00,30.19,30.24,30.12,30.12,60900.0,30.19,30.24,30.12,30.12,60900.0
2014-09-25 12:00:00,30.12,30.17,30.09,30.14,81900.0,30.12,30.17,30.09,30.14,81900.0
2014-09-25 12:30:00,30.13,30.19,30.1,30.15,49700.0,30.13,30.19,30.1,30.15,49700.0
2014-09-25 13:00:00,30.14,30.29,30.1,30.29,53100.0,30.14,30.29,30.1,30.29,53100.0
2014-09-25 13:30:00,30.28,30.41,30.23,30.24,117000.0,30.28,30.41,30.23,30.24,117000.0
2014-09-25 14:00:00,30.24,30.33,30.2,30.33,99400.0,30.24,30.33,30.2,30.33,99400.0
2014-09-25 14:30:00,30.34,30.61,30.33,30.47,163400.0,30.34,30.61,30.33,30.47,163400.0
2014-09-25 15:00:00,30.47,30.48,30.33,30.36,96800.0,30.47,30.48,30.33,30.36,96800.0
2014-09-25 15:30:00,30.36,30.45,30.32,30.33,231700.0,30.36,30.45,30.32,30.33,231700.0
2014-09-26 09:30:00,30.29,30.59,30.2,30.44,94000.0,30.29,30.59,30.2,30.44,94000.0
2014-09-26 10:00:00,30.45,30.54,30.41,30.5,56000.0,30.45,30.54,30.41,30.5,56000.0
2014-09-26 10:30:00,30.5,30.58,30.47,30.57,38500.0,30.5,30.58,30.47,30.57,38500.0
2014-09-26 11:00:00,30.58,30.64,30.5,30.61,49800.0,30.58,30.64,30.5,30.61,49800.0
2014-09-26 11:30:00,30.61,30.66,30.55,30.65,81900.0,30.61,30.66,30.55,30.65,81900.0
2014-09-26 12:00:00,30.65,30.67,30.61,30.64,44800.0,30.65,30.67,30.61,30.64,44800.0
2014-09-26 12:30:00,30.65,30.69,30.59,30.6,71700.0,30.65,30.69,30.59,30.6,71700.0
2014-09-26 13:00:00,30.6,30.63,30.59,30.61,34100.0,30.6,30.63,30.59,30.61,34100.0
2014-09-26 13:30:00,30.61,30.63,30.57,30.61,79300.0,30.61,30.63,30.57,30.61,79300.0
2014-09-26 14:00:00,30.6,30.69,30.58,30.67,32800.0,30.6,30.69,30.58,30.67,32800.0
2014-09-26 14:30:00,30.67,30.78,30.67,30.75,76500.0,30.67,30.78,30.67,30.75,76500.0
2014-09-26 15:00:00,30.76,30.86,30.75,30.82,133900.0,30.76,30.86,30.75,30.82,133900.0
2014-09-26 15:30:00,30.82,30.9,30.79,30.86,279400.0,30.82,30.9,30.79,30.86,279400.0
2014-09-29 09:30:00,30.46,30.57,30.3,30.53,85700.0,30.46,30.57,30.3,30.53,85700.0
2014-09-29 10:00:00,30.5,30.59,30.42,30.44,49600.0,30.5,30.59,30.42,30.44,49600.0
2014-09-29 10:30:00,30.45,30.56,30.44,30.46,124000.0,30.45,30.56,30.44,30.46,124000.0
2014-09-29 11:00:00,30.47,30.57,30.43,30.53,50800.0,30.47,30.57,30.43,30.53,50800.0
2014-09-29 11:30:00,30.53,30.66,30.47,30.66,60700.0,30.53,30.66,30.47,30.66,60700.0
2014-09-29 12:00:00,30.65,30.65,30.52,30.55,52000.0,30.65,30.65,30.52,30.55,52000.0
2014-09-29 12:30:00,30.54,30.56,30.51,30.51,31500.0,30.54,30.56,30.51,30.51,31500.0
2014-09-29 13:00:00,30.51,30.52,30.44,30.5,31900.0,30.51,30.52,30.44,30.5,31900.0
2014-09-29 13:30:00,30.5,30.54,30.46,30.51,38400.0,30.5,30.54,30.46,30.51,38400.0
2014-09-29 14:00:00,30.51,30.52,30.39,30.4,49800.0,30.51,30.52,30.39,30.4,49800.0
2014-09-29 14:30:00,30.4,30.45,30.38,30.45,56700.0,30.4,30.45,30.38,30.45,56700.0
2014-09-29 15:00:00,30.44,30.51,30.41,30.5,59000.0,30.44,30.51,30.41,30.5,59000.0
2014-09-29 15:30:00,30.49,30.51,30.44,30.46,150800.0,30.49,30.51,30.44,30.46,150800.0
2014-09-30 09:30:00,30.41,30.57,30.28,30.38,102200.0,30.41,30.57,30.28,30.38,102200.0
2014-09-30 10:00:00,30.37,30.51,30.32,30.42,182500.0,30.37,30.51,30.32,30.42,182500.0
2014-09-30 10:30:00,30.42,30.55,30.42,30.45,83000.0,30.42,30.55,30.42,30.45,83000.0
2014-09-30 11:00:00,30.44,30.5,30.44,30.46,52900.0,30.44,30.5,30.44,30.46,52900.0
2014-09-30 11:30:00,30.46,30.48,30.43,30.46,76900.0,30.46,30.48,30.43,30.46,76900.0
2014-09-30 12:00:00,30.46,30.49,30.43,30.44,79600.0,30.46,30.49,30.43,30.44,79600.0
2014-09-30 12:30:00,30.43,30.49,30.41,30.46,91600.0,30.43,30.49,30.41,30.46,91600.0
2014-09-30 13:00:00,30.45,30.55,30.45,30.51,58300.0,30.45,30.55,30.45,30.51,58300.0
2014-09-30 13:30:00,30.51,30.53,30.43,30.5,64500.0,30.51,30.53,30.43,30.5,64500.0
2014-09-30 14:00:00,30.5,30.55,30.43,30.52,73100.0,30.5,30.55,30.43,30.52,73100.0
2014-09-30 14:30:00,30.51,30.6,30.48,30.58,58100.0,30.51,30.6,30.48,30.58,58100.0
2014-09-30 15:00:00,30.58,30.66,30.55,30.6,102700.0,30.58,30.66,30.55,30.6,102700.0
2014-09-30 15:30:00,30.6,30.62,30.5,30.5,405200.0,30.6,30.62,30.5,30.5,405200.0
2014-10-01 09:30:00,30.38,30.8,30.38,30.52,269500.0,30.38,30.8,30.38,30.52,269500.0
2014-10-01 10:00:00,30.52,30.55,30.33,30.36,391700.0,30.52,30.55,30.33,30.36,391700.0
2014-10-01 10:30:00,30.34,30.38,30.3,30.37,154200.0,30.34,30.38,30.3,30.37,154200.0
2014-10-01 11:00:00,30.37,30.49,30.35,30.36,90700.0,30.37,30.49,30.35,30.36,90700.0
2014-10-01 11:30:00,30.35,30.36,30.21,30.22,106800.0,30.35,30.36,30.21,30.22,106800.0
2014-10-01 12:00:00,30.22,30.22,30.12,30.15,145200.0,30.22,30.22,30.12,30.15,145200.0
2014-10-01 12:30:00,30.14,30.17,30.07,30.12,155800.0,30.14,30.17,30.07,30.12,155800.0
2014-10-01 13:00:00,30.12,30.12,29.94,29.98,101300.0,30.12,30.12,29.94,29.98,101300.0
2014-10-01 13:30:00,29.98,30.01,29.83,29.87,103500.0,29.98,30.01,29.83,29.87,103500.0
2014-10-01 14:00:00,29.87,29.87,29.72,29.81,108100.0,29.87,29.87,29.72,29.81,108100.0
2014-10-01 14:30:00,29.81,29.83,29.74,29.74,114900.0,29.81,29.83,29.74,29.74,114900.0
2014-10-01 15:00:00,29.73,29.81,29.7,29.8,205200.0,29.73,29.81,29.7,29.8,205200.0
2014-10-01 15:30:00,29.79,29.87,29.76,29.84,435700.0,29.79,29.87,29.76,29.84,435700.0
2014-10-02 09:30:00,29.78,30.06,29.7,29.89,51000.0,29.78,30.06,29.7,29.89,51000.0
2014-10-02 10:00:00,29.9,29.9,29.66,29.76,123600.0,29.9,29.9,29.66,29.76,123600.0
2014-10-02 10:30:00,29.75,29.8,29.7,29.75,118200.0,29.75,29.8,29.7,29.75,118200.0
2014-10-02 11:00:00,29.72,29.76,29.56,29.59,146300.0,29.72,29.76,29.56,29.59,146300.0
2014-10-02 11:30:00,29.6,29.62,29.27,29.32,146700.0,29.6,29.62,29.27,29.32,146700.0
2014-10-02 12:00:00,29.32,29.38,29.29,29.38,74200.0,29.32,29.38,29.29,29.38,74200.0
2014-10-02 12:30:00,29.39,29.45,29.28,29.45,91000.0,29.39,29.45,29.28,29.45,91000.0
2014-10-02 13:00:00,29.46,29.54,29.37,29.54,104700.0,29.46,29.54,29.37,29.54,104700.0
2014-10-02 13:30:00,29.54,29.59,29.46,29.54,65800.0,29.54,29.59,29.46,29.54,65800.0
2014-10-02 14:00:00,29.54,29.65,29.53,29.62,117400.0,29.54,29.65,29.53,29.62,117400.0
2014-10-02 14:30:00,29.61,29.62,29.51,29.6,153900.0,29.61,29.62,29.51,29.6,153900.0
2014-10-02 15:00:00,29.6,29.61,29.52,29.56,113500.0,29.6,29.61,29.52,29.56,113500.0
2014-10-02 15:30:00,29.55,29.56,29.38,29.45,339100.0,29.55,29.56,29.38,29.45,339100.0
2014-10-03 09:30:00,29.83,29.83,29.35,29.37,373600.0,29.83,29.83,29.35,29.37,373600.0
2014-10-03 10:00:00,29.38,29.52,29.3,29.4,273400.0,29.38,29.52,29.3,29.4,273400.0
2014-10-03 10:30:00,29.41,29.46,29.12,29.19,375900.0,29.41,29.46,29.12,29.19,375900.0
2014-10-03 11:00:00,29.19,29.42,29.18,29.4,147600.0,29.19,29.42,29.18,29.4,147600.0
2014-10-03 11:30:00,29.42,29.5,29.18,29.19,84100.0,29.42,29.5,29.18,29.19,84100.0
2014-10-03 12:00:00,29.19,29.38,29.17,29.38,92600.0,29.19,29.38,29.17,29.38,92600.0
2014-10-03 12:30:00,29.39,29.42,29.35,29.36,61400.0,29.39,29.42,29.35,29.36,61400.0
2014-10-03 13:00:00,29.35,29.38,29.3,29.38,90700.0,29.35,29.38,29.3,29.38,90700.0
2014-10-03 13:30:00,29.39,29.46,29.39,29.45,64000.0,29.39,29.46,29.39,29.45,64000.0
2014-10-03 14:00:00,29.45,29.5,29.36,29.41,58500.0,29.45,29.5,29.36,29.41,58500.0
2014-10-03 14:30:00,29.41,29.46,29.38,29.38,77800.0,29.41,29.46,29.38,29.38,77800.0
2014-10-03 15:00:00,29.38,29.39,29.32,29.32,157000.0,29.38,29.39,29.32,29.32,157000.0
2014-10-03 15:30:00,29.33,29.44,29.32,29.4,385100.0,29.33,29.44,29.32,29.4,385100.0
2014-10-06 09:30:00,29.51,29.65,29.38,29.47,127700.0,29.51,29.65,29.38,29.47,127700.0
2014-10-06 10:00:00,29.48,29.5,29.35,29.41,118500.0,29.48,29.5,29.35,29.41,118500.0
2014-10-06 10:30:00,29.41,29.45,29.33,29.38,86800.0,29.41,29.45,29.33,29.38,86800.0
2014-10-06 11:00:00,29.38,29.49,29.36,29.45,120100.0,29.38,29.49,29.36,29.45,120100.0
2014-10-06 11:30:00,29.46,29.51,29.38,29.46,85100.0,29.46,29.51,29.38,29.46,85100.0
2014-10-06 12:00:00,29.46,29.55,29.46,29.49,66500.0,29.46,29.55,29.46,29.49,66500.0
2014-10-06 12:30:00,29.48,29.51,29.42,29.45,63800.0,29.48,29.51,29.42,29.45,63800.0
2014-10-06 13:00:00,29.45,29.53,29.42,29.51,59900.0,29.45,29.53,29.42,29.51,59900.0
2014-10-06 13:30:00,29.52,29.55,29.48,29.49,48900.0,29.52,29.55,29.48,29.49,48900.0
2014-10-06 14:00:00,29.49,29.65,29.47,29.61,111700.0,29.49,29.65,29.47,29.61,111700.0
2014-10-06 14:30:00,29.61,29.66,29.56,29.59,81100.0,29.61,29.66,29.56,29.59,81100.0
2014-10-06 15:00:00,29.57,29.6,29.51,29.59,91000.0,29.57,29.6,29.51,29.59,91000.0
2014-10-06 15:30:00,29.58,29.59,29.5,29.51,215800.0,29.58,29.59,29.5,29.51,215800.0
2014-10-07 09:30:00,29.27,29.33,28.84,28.99,190200.0,29.27,29.33,28.84,28.99,190200.0
2014-10-07 10:00:00,28.99,29.22,28.98,29.15,106000.0,28.99,29.22,28.98,29.15,106000.0
2014-10-07 10:30:00,29.16,29.23,29.03,29.03,88300.0,29.16,29.23,29.03,29.03,88300.0
2014-10-07 11:00:00,29.03,29.08,28.91,29.04,118400.0,29.03,29.08,28.91,29.04,118400.0
2014-10-07 11:30:00,29.03,29.09,29.0,29.02,97800.0,29.03,29.09,29.0,29.02,97800.0
2014-10-07 12:00:00,29.02,29.11,28.99,29.07,73400.0,29.02,29.11,28.99,29.07,73400.0
2014-10-07 12:30:00,29.07,29.08,28.99,29.08,68800.0,29.07,29.08,28.99,29.08,68800.0
2014-10-07 13:00:00,29.07,29.1,29.0,29.06,88900.0,29.07,29.1,29.0,29.06,88900.0
2014-10-07 13:30:00,29.05,29.06,28.98,28.99,96700.0,29.05,29.06,28.98,28.99,96700.0
2014-10-07 14:00:00,28.99,29.01,28.93,29.0,197400.0,28.99,29.01,28.93,29.0,197400.0
2014-10-07 14:30:00,28.99,29.01,28.87,28.87,151300.0,28.99,29.01,28.87,28.87,151300.0
2014-10-07 15:00:00,28.88,28.88,28.6,28.65,183600.0,28.88,28.88,28.6,28.65,183600.0
2014-10-07 15:30:00,28.66,28.72,28.47,28.47,324800.0,28.66,28.72,28.47,28.47,324800.0
2014-10-08 09:30:00,28.5,28.56,28.34,28.34,55200.0,28.5,28.56,28.34,28.34,55200.0
2014-10-08 10:00:00,28.35,28.42,28.15,28.17,123400.0,28.35,28.42,28.15,28.17,123400.0
2014-10-08 10:30:00,28.17,28.22,28.03,28.03,227900.0,28.17,28.22,28.03,28.03,227900.0
2014-10-08 11:00:00,28.03,28.21,28.0,28.17,121400.0,28.03,28.21,28.0,28.17,121400.0
2014-10-08 11:30:00,28.17,28.21,28.07,28.2,93600.0,28.17,28.21,28.07,28.2,93600.0
2014-10-08 12:00:00,28.19,28.22,28.12,28.15,106800.0,28.19,28.22,28.12,28.15,106800.0
2014-10-08 12:30:00,28.16,28.23,28.12,28.13,224800.0,28.16,28.23,28.12,28.13,224800.0
2014-10-08 13:00:00,28.13,28.41,28.12,28.36,194100.0,28.13,28.41,28.12,28.36,194100.0
2014-10-08 13:30:00,28.36,28.52,28.33,28.47,71500.0,28.36,28.52,28.33,28.47,71500.0
2014-10-08 14:00:00,28.47,28.61,28.41,28.58,158800.0,28.47,28.61,28.41,28.58,158800.0
2014-10-08 14:30:00,28.59,28.8,28.59,28.68,133900.0,28.59,28.8,28.59,28.68,133900.0
2014-10-08 15:00:00,28.68,28.93,28.68,28.91,141600.0,28.68,28.93,28.68,28.91,141600.0
2014-10-08 15:30:00,28.91,28.99,28.86,28.93,217400.0,28.91,28.99,28.86,28.93,217400.0
2014-10-09 09:30:00,28.92,29.11,28.62,28.68,90700.0,28.92,29.11,28.62,28.68,90700.0
2014-10-09 10:00:00,28.7,28.84,28.66,28.8,36700.0,28.7,28.84,28.66,28.8,36700.0
2014-10-09 10:30:00,28.79,28.82,28.65,28.81,40500.0,28.79,28.82,28.65,28.81,40500.0
2014-10-09 11:00:00,28.8,28.86,28.73,28.73,40000.0,28.8,28.86,28.73,28.73,40000.0
2014-10-09 11:30:00,28.73,28.77,28.39,28.42,54000.0,28.73,28.77,28.39,28.42,54000.0
2014-10-09 12:00:00,28.42,28.48,28.4,28.42,91000.0,28.42,28.48,28.4,28.42,91000.0
2014-10-09 12:30:00,28.41,28.52,28.37,28.49,63000.0,28.41,28.52,28.37,28.49,63000.0
2014-10-09 13:00:00,28.5,28.58,28.42,28.53,70700.0,28.5,28.58,28.42,28.53,70700.0
2014-10-09 13:30:00,28.53,28.63,28.48,28.51,32600.0,28.53,28.63,28.48,28.51,32600.0
2014-10-09 14:00:00,28.5,28.5,28.43,28.45,81300.0,28.5,28.5,28.43,28.45,81300.0
2014-10-09 14:30:00,28.45,28.52,28.42,28.49,101200.0,28.45,28.52,28.42,28.49,101200.0
2014-10-09 15:00:00,28.49,28.51,28.38,28.47,113600.0,28.49,28.51,28.38,28.47,113600.0
2014-10-09 15:30:00,28.46,28.5,28.34,28.36,269600.0,28.46,28.5,28.34,28.36,269600.0
2014-10-10 09:30:00,28.24,28.29,27.85,27.91,139600.0,28.24,28.29,27.85,27.91,139600.0
2014-10-10 10:00:00,27.91,27.91,27.62,27.65,206600.0,27.91,27.91,27.62,27.65,206600.0
2014-10-10 10:30:00,27.65,27.74,27.58,27.6,145200.0,27.65,27.74,27.58,27.6,145200.0
2014-10-10 11:00:00,27.62,27.76,27.61,27.75,176700.0,27.62,27.76,27.61,27.75,176700.0
2014-10-10 11:30:00,27.73,28.07,27.71,28.06,196600.0,27.73,28.07,27.71,28.06,196600.0
2014-10-10 12:00:00,28.06,28.25,28.04,28.05,167400.0,28.06,28.25,28.04,28.05,167400.0
2014-10-10 12:30:00,28.05,28.25,27.99,28.21,188700.0,28.05,28.25,27.99,28.21,188700.0
2014-10-10 13:00:00,28.23,28.28,28.11,28.28,184000.0,28.23,28.28,28.11,28.28,184000.0
2014-10-10 13:30:00,28.29,28.42,28.26,28.34,121600.0,28.29,28.42,28.26,28.34,121600.0
2014-10-10 14:00:00,28.35,28.46,28.3,28.45,193200.0,28.35,28.46,28.3,28.45,193200.0
2014-10-10 14:30:00,28.44,28.46,28.16,28.17,276500.0,28.44,28.46,28.16,28.17,276500.0
2014-10-10 15:00:00,28.17,28.25,27.97,28.02,291800.0,28.17,28.25,27.97,28.02,291800.0
2014-10-10 15:30:00,28.03,28.04,27.78,27.79,480000.0,28.03,28.04,27.78,27.79,480000.0
2014-10-13 09:30:00,27.83,28.02,27.39,27.54,85200.0,27.83,28.02,27.39,27.54,85200.0
2014-10-13 10:00:00,27.55,27.71,27.47,27.52,54200.0,27.55,27.71,27.47,27.52,54200.0
2014-10-13 10:30:00,27.5,27.71,27.43,27.7,77600.0,27.5,27.71,27.43,27.7,77600.0
2014-10-13 11:00:00,27.71,27.86,27.62,27.64,56200.0,27.71,27.86,27.62,27.64,56200.0
2014-10-13 11:30:00,27.67,27.9,27.67,27.79,39500.0,27.67,27.9,27.67,27.79,39500.0
2014-10-13 12:00:00,27.82,27.94,27.74,27.94,72200.0,27.82,27.94,27.74,27.94,72200.0
2014-10-13 12:30:00,27.94,28.05,27.91,27.94,39000.0,27.94,28.05,27.91,27.94,39000.0
2014-10-13 13:00:00,27.95,28.01,27.88,27.99,60800.0,27.95,28.01,27.88,27.99,60800.0
2014-10-13 13:30:00,27.98,28.02,27.89,27.91,43300.0,27.98,28.02,27.89,27.91,43300.0
2014-10-13 14:00:00,27.91,28.07,27.89,28.05,106300.0,27.91,28.07,27.89,28.05,106300.0
2014-10-13 14:30:00,28.05,28.05,28.0,28.0,88400.0,28.05,28.05,28.0,28.0,88400.0
2014-10-13 15:00:00,28.0,28.03,27.97,27.99,103000.0,28.0,28.03,27.97,27.99,103000.0
2014-10-13 15:30:00,27.99,28.0,27.72,27.75,390600.0,27.99,28.0,27.72,27.75,390600.0
2014-10-14 09:30:00,27.91,28.42,27.89,28.27,142600.0,27.91,28.42,27.89,28.27,142600.0
2014-10-14 10:00:00,28.26,28.84,28.21,28.78,225100.0,28.26,28.84,28.21,28.78,225100.0
2014-10-14 10:30:00,28.78,28.97,28.75,28.85,143500.0,28.78,28.97,28.75,28.85,143500.0
2014-10-14 11:00:00,28.86,28.93,28.73,28.8,307900.0,28.86,28.93,28.73,28.8,307900.0
2014-10-14 11:30:00,28.8,28.96,28.76,28.88,128500.0,28.8,28.96,28.76,28.88,128500.0
2014-10-14 12:00:00,28.88,28.95,28.81,28.83,95300.0,28.88,28.95,28.81,28.83,95300.0
2014-10-14 12:30:00,28.83,28.83,28.62,28.66,67500.0,28.83,28.83,28.62,28.66,67500.0
2014-10-14 13:00:00,28.66,28.76,28.59,28.62,98700.0,28.66,28.76,28.59,28.62,98700.0
2014-10-14 13:30:00,28.6,28.68,28.51,28.66,101300.0,28.6,28.68,28.51,28.66,101300.0
2014-10-14 14:00:00,28.66,28.66,28.45,28.49,121800.0,28.66,28.66,28.45,28.49,121800.0
2014-10-14 14:30:00,28.48,28.5,28.36,28.39,123300.0,28.48,28.5,28.36,28.39,123300.0
2014-10-14 15:00:00,28.4,28.44,28.23,28.36,140300.0,28.4,28.44,28.23,28.36,140300.0
2014-10-14 15:30:00,28.36,28.46,28.27,28.37,274100.0,28.36,28.46,28.27,28.37,274100.0
2014-10-15 09:30:00,27.97,28.42,27.97,28.41,272800.0,27.97,28.42,27.97,28.41,272800.0
2014-10-15 10:00:00,28.45,28.62,28.41,28.55,243400.0,28.45,28.62,28.41,28.55,243400.0
2014-10-15 10:30:00,28.51,28.56,28.37,28.46,212700.0,28.51,28.56,28.37,28.46,212700.0
2014-10-15 11:00:00,28.46,28.56,28.35,28.36,105300.0,28.46,28.56,28.35,28.36,105300.0
2014-10-15 11:30:00,28.38,28.45,28.26,28.39,94600.0,28.38,28.45,28.26,28.39,94600.0
2014-10-15 12:00:00,28.38,28.4,28.26,28.28,79700.0,28.38,28.4,28.26,28.28,79700.0
2014-10-15 12:30:00,28.25,28.47,28.25,28.34,171400.0,28.25,28.47,28.25,28.34,171400.0
2014-10-15 13:00:00,28.33,28.5,28.31,28.4,274800.0,28.33,28.5,28.31,28.4,274800.0
2014-10-15 13:30:00,28.39,28.44,28.21,28.31,455500.0,28.39,28.44,28.21,28.31,455500.0
2014-10-15 14:00:00,28.32,28.34,28.13,28.29,328900.0,28.32,28.34,28.13,28.29,328900.0
2014-10-15 14:30:00,28.28,28.33,28.18,28.29,174300.0,28.28,28.33,28.18,28.29,174300.0
2014-10-15 15:00:00,28.28,28.48,28.15,28.46,254100.0,28.28,28.48,28.15,28.46,254100.0
2014-10-15 15:30:00,28.48,28.82,28.46,28.62,481500.0,28.48,28.82,28.46,28.62,481500.0
2014-10-16 09:30:00,28.16,29.13,28.16,28.55,108500.0,28.16,29.13,28.16,28.55,108500.0
2014-10-16 10:00:00,28.54,28.78,28.36,28.61,115900.0,28.54,28.78,28.36,28.61,115900.0
2014-10-16 10:30:00,28.61,28.93,28.57,28.82,114200.0,28.61,28.93,28.57,28.82,114200.0
2014-10-16 11:00:00,28.82,29.04,28.73,29.03,121900.0,28.82,29.04,28.73,29.03,121900.0
2014-10-16 11:30:00,29.01,29.06,28.75,28.81,111000.0,29.01,29.06,28.75,28.81,111000.0
2014-10-16 12:00:00,28.8,28.92,28.75,28.79,112400.0,28.8,28.92,28.75,28.79,112400.0
2014-10-16 12:30:00,28.78,28.86,28.74,28.84,109800.0,28.78,28.86,28.74,28.84,109800.0
2014-10-16 13:00:00,28.84,29.0,28.82,28.92,99000.0,28.84,29.0,28.82,28.92,99000.0
2014-10-16 13:30:00,28.92,29.12,28.9,29.04,119400.0,28.92,29.12,28.9,29.04,119400.0
2014-10-16 14:00:00,29.03,29.14,29.0,29.11,97300.0,29.03,29.14,29.0,29.11,97300.0
2014-10-16 14:30:00,29.12,29.17,29.0,29.03,126700.0,29.12,29.17,29.0,29.03,126700.0
2014-10-16 15:00:00,29.02,29.13,28.92,29.11,174900.0,29.02,29.13,28.92,29.11,174900.0
2014-10-16 15:30:00,29.1,29.14,28.96,29.02,306600.0,29.1,29.14,28.96,29.02,306600.0
2014-10-17 09:30:00,29.35,29.53,28.81,28.98,421400.0,29.35,29.53,28.81,28.98,421400.0
2014-10-17 10:00:00,29.01,29.09,28.9,29.08,145400.0,29.01,29.09,28.9,29.08,145400.0
2014-10-17 10:30:00,29.09,29.09,28.92,29.0,68600.0,29.09,29.09,28.92,29.0,68600.0
2014-10-17 11:00:00,29.0,29.07,28.98,28.99,103400.0,29.0,29.07,28.98,28.99,103400.0
2014-10-17 11:30:00,28.99,29.04,28.96,29.03,85700.0,28.99,29.04,28.96,29.03,85700.0
2014-10-17 12:00:00,29.04,29.04,28.95,29.02,65700.0,29.04,29.04,28.95,29.02,65700.0
2014-10-17 12:30:00,29.01,29.05,28.97,29.04,59500.0,29.01,29.05,28.97,29.04,59500.0
2014-10-17 13:00:00,29.03,29.04,28.95,28.96,83700.0,29.03,29.04,28.95,28.96,83700.0
2014-10-17 13:30:00,28.96,29.01,28.95,28.98,101600.0,28.96,29.01,28.95,28.98,101600.0
2014-10-17 14:00:00,28.98,28.98,28.87,28.93,63400.0,28.98,28.98,28.87,28.93,63400.0
2014-10-17 14:30:00,28.93,29.05,28.93,29.04,56800.0,28.93,29.05,28.93,29.04,56800.0
2014-10-17 15:00:00,29.04,29.08,28.97,28.98,61500.0,29.04,29.08,28.97,28.98,61500.0
2014-10-17 15:30:00,28.98,28.98,28.74,28.75,614100.0,28.98,28.98,28.74,28.75,614100.0
2014-10-20 09:30:00,28.7,29.19,28.48,29.13,130800.0,28.7,29.19,28.48,29.13,130800.0
2014-10-20 10:00:00,29.14,29.24,29.07,29.12,62300.0,29.14,29.24,29.07,29.12,62300.0
2014-10-20 10:30:00,29.13,29.16,29.04,29.06,87400.0,29.13,29.16,29.04,29.06,87400.0
2014-10-20 11:00:00,29.05,29.07,28.99,28.99,40300.0,29.05,29.07,28.99,28.99,40300.0
2014-10-20 11:30:00,28.97,28.99,28.88,28.88,41500.0,28.97,28.99,28.88,28.88,41500.0
2014-10-20 12:00:00,28.89,28.98,28.88,28.88,32400.0,28.89,28.98,28.88,28.88,32400.0
2014-10-20 12:30:00,28.89,28.91,28.84,28.87,49800.0,28.89,28.91,28.84,28.87,49800.0
2014-10-20 13:00:00,28.88,28.91,28.85,28.87,77600.0,28.88,28.91,28.85,28.87,77600.0
2014-10-20 13:30:00,28.88,28.88,28.72,28.72,56200.0,28.88,28.88,28.72,28.72,56200.0
2014-10-20 14:00:00,28.73,28.85,28.73,28.78,96400.0,28.73,28.85,28.73,28.78,96400.0
2014-10-20 14:30:00,28.79,28.8,28.72,28.76,41100.0,28.79,28.8,28.72,28.76,41100.0
2014-10-20 15:00:00,28.77,28.83,28.77,28.77,99700.0,28.77,28.83,28.77,28.77,99700.0
2014-10-20 15:30:00,28.78,28.96,28.77,28.93,238700.0,28.78,28.96,28.77,28.93,238700.0
2014-10-21 09:30:00,29.02,29.41,29.02,29.37,67900.0,29.02,29.41,29.02,29.37,67900.0
2014-10-21 10:00:00,29.39,29.39,29.24,29.32,253100.0,29.39,29.39,29.24,29.32,253100.0
2014-10-21 10:30:00,29.31,29.37,29.25,29.31,66300.0,29.31,29.37,29.25,29.31,66300.0
2014-10-21 11:00:00,29.32,29.34,29.25,29.31,68900.0,29.32,29.34,29.25,29.31,68900.0
2014-10-21 11:30:00,29.32,29.36,29.25,29.25,47400.0,29.32,29.36,29.25,29.25,47400.0
2014-10-21 12:00:00,29.25,29.26,29.18,29.22,44900.0,29.25,29.26,29.18,29.22,44900.0
2014-10-21 12:30:00,29.22,29.27,29.22,29.26,59400.0,29.22,29.27,29.22,29.26,59400.0
2014-10-21 13:00:00,29.26,29.29,29.21,29.24,39200.0,29.26,29.29,29.21,29.24,39200.0
2014-10-21 13:30:00,29.25,29.32,29.24,29.3,44600.0,29.25,29.32,29.24,29.3,44600.0
2014-10-21 14:00:00,29.31,29.38,29.28,29.36,38400.0,29.31,29.38,29.28,29.36,38400.0
2014-10-21 14:30:00,29.36,29.43,29.34,29.41,66400.0,29.36,29.43,29.34,29.41,66400.0
2014-10-21 15:00:00,29.41,29.54,29.4,29.52,137800.0,29.41,29.54,29.4,29.52,137800.0
2014-10-21 15:30:00,29.52,29.56,29.44,29.45,282100.0,29.52,29.56,29.44,29.45,282100.0
2014-10-22 09:30:00,29.56,29.56,29.19,29.33,45700.0,29.56,29.56,29.19,29.33,45700.0
2014-10-22 10:00:00,29.34,29.34,29.18,29.2,57100.0,29.34,29.34,29.18,29.2,57100.0
2014-10-22 10:30:00,29.2,29.36,29.18,29.32,33400.0,29.2,29.36,29.18,29.32,33400.0
2014-10-22 11:00:00,29.32,29.35,29.13,29.18,49800.0,29.32,29.35,29.13,29.18,49800.0
2014-10-22 11:30:00,29.18,29.22,29.14,29.17,30900.0,29.18,29.22,29.14,29.17,30900.0
2014-10-22 12:00:00,29.18,29.2,29.02,29.04,33800.0,29.18,29.2,29.02,29.04,33800.0
2014-10-22 12:30:00,29.04,29.04,28.82,28.91,96200.0,29.04,29.04,28.82,28.91,96200.0
2014-10-22 13:00:00,28.93,28.99,28.82,28.83,36400.0,28.93,28.99,28.82,28.83,36400.0
2014-10-22 13:30:00,28.82,28.89,28.8,28.85,111200.0,28.82,28.89,28.8,28.85,111200.0
2014-10-22 14:00:00,28.85,28.87,28.77,28.8,76000.0,28.85,28.87,28.77,28.8,76000.0
2014-10-22 14:30:00,28.79,28.81,28.73,28.79,63400.0,28.79,28.81,28.73,28.79,63400.0
2014-10-22 15:00:00,28.8,28.8,28.69,28.76,142300.0,28.8,28.8,28.69,28.76,142300.0
2014-10-22 15:30:00,28.75,28.76,28.57,28.62,196200.0,28.75,28.76,28.57,28.62,196200.0
2014-10-23 09:30:00,29.11,29.6,28.82,29.41,135200.0,29.11,29.6,28.82,29.41,135200.0
2014-10-23 10:00:00,29.42,29.73,29.42,29.55,86400.0,29.42,29.73,29.42,29.55,86400.0
2014-10-23 10:30:00,29.55,29.58,29.45,29.46,97100.0,29.55,29.58,29.45,29.46,97100.0
2014-10-23 11:00:00,29.46,29.48,29.41,29.43,121700.0,29.46,29.48,29.41,29.43,121700.0
2014-10-23 11:30:00,29.42,29.44,29.35,29.38,79300.0,29.42,29.44,29.35,29.38,79300.0
2014-10-23 12:00:00,29.38,29.48,29.37,29.42,268200.0,29.38,29.48,29.37,29.42,268200.0
2014-10-23 12:30:00,29.41,29.45,29.36,29.43,118400.0,29.41,29.45,29.36,29.43,118400.0
2014-10-23 13:00:00,29.44,29.68,29.44,29.55,65700.0,29.44,29.68,29.44,29.55,65700.0
2014-10-23 13:30:00,29.55,29.62,29.53,29.62,88900.0,29.55,29.62,29.53,29.62,88900.0
2014-10-23 14:00:00,29.62,29.91,29.62,29.89,100000.0,29.62,29.91,29.62,29.89,100000.0
2014-10-23 14:30:00,29.88,29.88,29.72,29.79,97300.0,29.88,29.88,29.72,29.79,97300.0
2014-10-23 15:00:00,29.78,29.83,29.73,29.77,146200.0,29.78,29.83,29.73,29.77,146200.0
2014-10-23 15:30:00,29.76,29.78,29.49,29.65,537100.0,29.76,29.78,29.49,29.65,537100.0
2014-10-24 09:30:00,29.69,29.69,29.41,29.48,17300.0,29.69,29.69,29.41,29.48,17300.0
2014-10-24 10:00:00,29.49,29.51,29.38,29.41,74200.0,29.49,29.51,29.38,29.41,74200.0
2014-10-24 10:30:00,29.43,29.45,29.27,29.42,44700.0,29.43,29.45,29.27,29.42,44700.0
2014-10-24 11:00:00,29.44,29.63,29.4,29.59,102500.0,29.44,29.63,29.4,29.59,102500.0
2014-10-24 11:30:00,29.58,29.64,29.46,29.46,37000.0,29.58,29.64,29.46,29.46,37000.0
2014-10-24 12:00:00,29.46,29.53,29.43,29.47,36000.0,29.46,29.53,29.43,29.47,36000.0
2014-10-24 12:30:00,29.46,29.53,29.43,29.52,37400.0,29.46,29.53,29.43,29.52,37400.0
2014-10-24 13:00:00,29.54,29.55,29.5,29.52,58500.0,29.54,29.55,29.5,29.52,58500.0
2014-10-24 13:30:00,29.53,29.59,29.51,29.58,27300.0,29.53,29.59,29.51,29.58,27300.0
2014-10-24 14:00:00,29.59,29.65,29.58,29.6,33500.0,29.59,29.65,29.58,29.6,33500.0
2014-10-24 14:30:00,29.6,29.64,29.57,29.6,51200.0,29.6,29.64,29.57,29.6,51200.0
2014-10-24 15:00:00,29.61,29.67,29.6,29.62,35200.0,29.61,29.67,29.6,29.62,35200.0
2014-10-24 15:30:00,29.62,29.65,29.58,29.61,111900.0,29.62,29.65,29.58,29.61,111900.0
2014-10-27 09:30:00,29.42,29.49,29.19,29.27,64700.0,29.42,29.49,29.19,29.27,64700.0
2014-10-27 10:00:00,29.25,29.44,29.23,29.38,52100.0,29.25,29.44,29.23,29.38,52100.0
2014-10-27 10:30:00,29.38,29.4,29.3,29.37,64400.0,29.38,29.4,29.3,29.37,64400.0
2014-10-27 11:00:00,29.37,29.44,29.33,29.38,46800.0,29.37,29.44,29.33,29.38,46800.0
2014-10-27 11:30:00,29.39,29.4,29.18,29.18,26500.0,29.39,29.4,29.18,29.18,26500.0
2014-10-27 12:00:00,29.19,29.33,29.19,29.32,30600.0,29.19,29.33,29.19,29.32,30600.0
2014-10-27 12:30:00,29.33,29.41,29.32,29.41,29100.0,29.33,29.41,29.32,29.41,29100.0
2014-10-27 13:00:00,29.41,29.44,29.4,29.44,43200.0,29.41,29.44,29.4,29.44,43200.0
2014-10-27 13:30:00,29.44,29.5,29.43,29.5,35500.0,29.44,29.5,29.43,29.5,35500.0
2014-10-27 14:00:00,29.49,29.54,29.48,29.51,30000.0,29.49,29.54,29.48,29.51,30000.0
2014-10-27 14:30:00,29.52,29.57,29.46,29.48,63800.0,29.52,29.57,29.46,29.48,63800.0
2014-10-27 15:00:00,29.49,29.61,29.48,29.57,66200.0,29.49,29.61,29.48,29.57,66200.0
2014-10-27 15:30:00,29.58,29.67,29.58,29.65,174800.0,29.58,29.67,29.58,29.65,174800.0
2014-10-28 09:30:00,29.79,30.1,29.68,30.0,38900.0,29.79,30.1,29.68,30.0,38900.0
2014-10-28 10:00:00,30.0,30.27,30.0,30.27,47000.0,30.0,30.27,30.0,30.27,47000.0
2014-10-28 10:30:00,30.27,30.32,30.18,30.29,68300.0,30.27,30.32,30.18,30.29,68300.0
2014-10-28 11:00:00,30.29,30.39,30.29,30.38,54100.0,30.29,30.39,30.29,30.38,54100.0
2014-10-28 11:30:00,30.39,30.43,30.36,30.37,60100.0,30.39,30.43,30.36,30.37,60100.0
2014-10-28 12:00:00,30.35,30.54,30.34,30.5,103600.0,30.35,30.54,30.34,30.5,103600.0
2014-10-28 12:30:00,30.51,30.55,30.41,30.46,65100.0,30.51,30.55,30.41,30.46,65100.0
2014-10-28 13:00:00,30.46,30.58,30.46,30.58,45400.0,30.46,30.58,30.46,30.58,45400.0
2014-10-28 13:30:00,30.58,30.73,30.52,30.71,93100.0,30.58,30.73,30.52,30.71,93100.0
2014-10-28 14:00:00,30.7,30.8,30.69,30.74,78400.0,30.7,30.8,30.69,30.74,78400.0
2014-10-28 14:30:00,30.75,30.75,30.68,30.73,40100.0,30.75,30.75,30.68,30.73,40100.0
2014-10-28 15:00:00,30.73,30.95,30.72,30.94,104800.0,30.73,30.95,30.72,30.94,104800.0
2014-10-28 15:30:00,30.94,31.02,30.86,30.92,248700.0,30.94,31.02,30.86,30.92,248700.0
2014-10-29 09:30:00,30.81,31.04,30.69,31.0,75300.0,30.81,31.04,30.69,31.0,75300.0
2014-10-29 10:00:00,30.99,31.0,30.34,30.43,115700.0,30.99,31.0,30.34,30.43,115700.0
2014-10-29 10:30:00,30.42,30.6,30.42,30.51,70700.0,30.42,30.6,30.42,30.51,70700.0
2014-10-29 11:00:00,30.49,30.58,30.34,30.34,80200.0,30.49,30.58,30.34,30.34,80200.0
2014-10-29 11:30:00,30.34,30.34,30.16,30.26,46200.0,30.34,30.34,30.16,30.26,46200.0
2014-10-29 12:00:00,30.27,30.27,30.04,30.05,58800.0,30.27,30.27,30.04,30.05,58800.0
2014-10-29 12:30:00,30.04,30.25,30.02,30.19,57600.0,30.04,30.25,30.02,30.19,57600.0
2014-10-29 13:00:00,30.18,30.26,30.15,30.17,37300.0,30.18,30.26,30.15,30.17,37300.0
2014-10-29 13:30:00,30.15,30.21,30.08,30.12,84100.0,30.15,30.21,30.08,30.12,84100.0
2014-10-29 14:00:00,30.1,30.12,29.92,30.1,137800.0,30.1,30.12,29.92,30.1,137800.0
2014-10-29 14:30:00,30.09,30.13,29.92,30.08,80100.0,30.09,30.13,29.92,30.08,80100.0
2014-10-29 15:00:00,30.07,30.11,29.97,30.08,94800.0,30.07,30.11,29.97,30.08,94800.0
2014-10-29 15:30:00,30.08,30.2,30.06,30.17,173400.0,30.08,30.2,30.06,30.17,173400.0
2014-10-30 09:30:00,30.06,30.37,29.82,30.23,67800.0,30.06,30.37,29.82,30.23,67800.0
2014-10-30 10:00:00,30.23,30.34,30.14,30.31,47700.0,30.23,30.34,30.14,30.31,47700.0
2014-10-30 10:30:00,30.28,30.44,30.24,30.39,53900.0,30.28,30.44,30.24,30.39,53900.0
2014-10-30 11:00:00,30.38,30.56,30.37,30.5,79100.0,30.38,30.56,30.37,30.5,79100.0
2014-10-30 11:30:00,30.51,30.56,30.47,30.56,53700.0,30.51,30.56,30.47,30.56,53700.0
2014-10-30 12:00:00,30.55,30.55,30.45,30.45,93800.0,30.55,30.55,30.45,30.45,93800.0
2014-10-30 12:30:00,30.46,30.47,30.27,30.28,55600.0,30.46,30.47,30.27,30.28,55600.0
2014-10-30 13:00:00,30.27,30.36,30.26,30.3,77500.0,30.27,30.36,30.26,30.3,77500.0
2014-10-30 13:30:00,30.3,30.36,30.21,30.36,57300.0,30.3,30.36,30.21,30.36,57300.0
2014-10-30 14:00:00,30.36,30.49,30.35,30.38,48700.0,30.36,30.49,30.35,30.38,48700.0
2014-10-30 14:30:00,30.37,30.42,30.28,30.3,87400.0,30.37,30.42,30.28,30.3,87400.0
2014-10-30 15:00:00,30.3,30.3,30.16,30.17,79400.0,30.3,30.3,30.16,30.17,79400.0
2014-10-30 15:30:00,30.18,30.46,30.14,30.42,341300.0,30.18,30.46,30.14,30.42,341300.0
2014-10-31 09:30:00,27.15,27.66,25.66,26.13,1451100.0,27.15,27.66,25.66,26.13,1451100.0
2014-10-31 10:00:00,26.12,26.46,25.96,26.3,682300.0,26.12,26.46,25.96,26.3,682300.0
2014-10-31 10:30:00,26.3,26.61,26.11,26.37,575700.0,26.3,26.61,26.11,26.37,575700.0
2014-10-31 11:00:00,26.36,27.61,26.34,27.41,2092700.0,26.36,27.61,26.34,27.41,2092700.0
2014-10-31 11:30:00,27.4,27.63,27.13,27.53,1108900.0,27.4,27.63,27.13,27.53,1108900.0
2014-10-31 12:00:00,27.53,27.72,27.04,27.11,660700.0,27.53,27.72,27.04,27.11,660700.0
2014-10-31 12:30:00,27.1,27.4,27.02,27.37,327500.0,27.1,27.4,27.02,27.37,327500.0
2014-10-31 13:00:00,27.37,27.44,27.23,27.42,358700.0,27.37,27.44,27.23,27.42,358700.0
2014-10-31 13:30:00,27.43,27.86,27.42,27.55,720300.0,27.43,27.86,27.42,27.55,720300.0
2014-10-31 14:00:00,27.54,27.54,27.0,27.37,578900.0,27.54,27.54,27.0,27.37,578900.0
2014-10-31 14:30:00,27.36,27.39,26.92,27.04,524200.0,27.36,27.39,26.92,27.04,524200.0
2014-10-31 15:00:00,27.04,27.05,26.83,26.85,537200.0,27.04,27.05,26.83,26.85,537200.0
2014-10-31 15:30:00,26.85,27.02,26.84,26.86,1104300.0,26.85,27.02,26.84,26.86,1104300.0
2014-11-03 09:30:00,26.96,27.12,26.82,27.04,527600.0,26.96,27.12,26.82,27.04,527600.0
2014-11-03 10:00:00,27.05,27.07,26.82,26.85,230100.0,27.05,27.07,26.82,26.85,230100.0
2014-11-03 10:30:00,26.86,26.91,26.83,26.85,123200.0,26.86,26.91,26.83,26.85,123200.0
2014-11-03 11:00:00,26.85,26.91,26.82,26.86,192400.0,26.85,26.91,26.82,26.86,192400.0
2014-11-03 11:30:00,26.86,27.04,26.84,26.95,236300.0,26.86,27.04,26.84,26.95,236300.0
2014-11-03 12:00:00,26.94,26.97,26.85,26.88,272000.0,26.94,26.97,26.85,26.88,272000.0
2014-11-03 12:30:00,26.89,27.01,26.89,27.0,179700.0,26.89,27.01,26.89,27.0,179700.0
2014-11-03 13:00:00,27.0,27.0,26.93,26.97,86800.0,27.0,27.0,26.93,26.97,86800.0
2014-11-03 13:30:00,26.96,27.0,26.96,26.96,375800.0,26.96,27.0,26.96,26.96,375800.0
2014-11-03 14:00:00,26.95,27.0,26.84,26.85,320500.0,26.95,27.0,26.84,26.85,320500.0
2014-11-03 14:30:00,26.86,26.94,26.84,26.88,375300.0,26.86,26.94,26.84,26.88,375300.0
2014-11-03 15:00:00,26.88,26.95,26.86,26.89,156100.0,26.88,26.95,26.86,26.89,156100.0
2014-11-03 15:30:00,26.89,26.94,26.89,26.91,328600.0,26.89,26.94,26.89,26.91,328600.0
2014-11-04 09:30:00,26.9,27.32,26.8,27.27,254300.0,26.9,27.32,26.8,27.27,254300.0
2014-11-04 10:00:00,27.28,27.3,26.93,26.93,93500.0,27.28,27.3,26.93,26.93,93500.0
2014-11-04 10:30:00,26.93,27.03,26.9,26.99,131800.0,26.93,27.03,26.9,26.99,131800.0
2014-11-04 11:00:00,27.0,27.14,26.99,27.14,142400.0,27.0,27.14,26.99,27.14,142400.0
2014-11-04 11:30:00,27.14,27.2,27.13,27.16,84000.0,27.14,27.2,27.13,27.16,84000.0
2014-11-04 12:00:00,27.16,27.17,27.1,27.11,76800.0,27.16,27.17,27.1,27.11,76800.0
2014-11-04 12:30:00,27.11,27.16,27.1,27.11,73000.0,27.11,27.16,27.1,27.11,73000.0
2014-11-04 13:00:00,27.11,27.12,27.01,27.07,54300.0,27.11,27.12,27.01,27.07,54300.0
2014-11-04 13:30:00,27.07,27.16,27.07,27.14,86400.0,27.07,27.16,27.07,27.14,86400.0
2014-11-04 14:00:00,27.13,27.29,27.13,27.25,257000.0,27.13,27.29,27.13,27.25,257000.0
2014-11-04 14:30:00,27.26,27.3,27.22,27.3,124000.0,27.26,27.3,27.22,27.3,124000.0
2014-11-04 15:00:00,27.3,27.32,27.26,27.26,115300.0,27.3,27.32,27.26,27.26,115300.0
2014-11-04 15:30:00,27.27,27.37,27.26,27.35,304500.0,27.27,27.37,27.26,27.35,304500.0
2014-11-05 09:30:00,27.61,27.81,27.27,27.55,716100.0,27.61,27.81,27.27,27.55,716100.0
2014-11-05 10:00:00,27.56,27.61,27.39,27.42,69000.0,27.56,27.61,27.39,27.42,69000.0
2014-11-05 10:30:00,27.42,27.43,27.27,27.29,43800.0,27.42,27.43,27.27,27.29,43800.0
2014-11-05 11:00:00,27.29,27.33,27.1,27.14,52800.0,27.29,27.33,27.1,27.14,52800.0
2014-11-05 11:30:00,27.14,27.2,27.05,27.14,39700.0,27.14,27.2,27.05,27.14,39700.0
2014-11-05 12:00:00,27.14,27.19,27.04,27.08,42000.0,27.14,27.19,27.04,27.08,42000.0
2014-11-05 12:30:00,27.08,27.12,27.0,27.03,53100.0,27.08,27.12,27.0,27.03,53100.0
2014-11-05 13:00:00,27.03,27.08,27.0,27.01,44100.0,27.03,27.08,27.0,27.01,44100.0
2014-11-05 13:30:00,27.0,27.07,26.98,27.0,126200.0,27.0,27.07,26.98,27.0,126200.0
2014-11-05 14:00:00,27.0,27.17,26.99,27.17,71600.0,27.0,27.17,26.99,27.17,71600.0
2014-11-05 14:30:00,27.16,27.2,27.14,27.2,59300.0,27.16,27.2,27.14,27.2,59300.0
2014-11-05 15:00:00,27.2,27.29,27.2,27.28,111800.0,27.2,27.29,27.2,27.28,111800.0
2014-11-05 15:30:00,27.29,27.33,27.21,27.28,290100.0,27.29,27.33,27.21,27.28,290100.0
2014-11-06 09:30:00,27.2,27.49,27.18,27.34,305900.0,27.2,27.49,27.18,27.34,305900.0
2014-11-06 10:00:00,27.34,27.37,27.17,27.3,92700.0,27.34,27.37,27.17,27.3,92700.0
2014-11-06 10:30:00,27.3,27.51,27.24,27.47,51600.0,27.3,27.51,27.24,27.47,51600.0
2014-11-06 11:00:00,27.49,27.68,27.47,27.63,50400.0,27.49,27.68,27.47,27.63,50400.0
2014-11-06 11:30:00,27.64,27.69,27.51,27.52,36900.0,27.64,27.69,27.51,27.52,36900.0
2014-11-06 12:00:00,27.53,27.59,27.52,27.56,42300.0,27.53,27.59,27.52,27.56,42300.0
2014-11-06 12:30:00,27.57,27.62,27.56,27.6,29300.0,27.57,27.62,27.56,27.6,29300.0
2014-11-06 13:00:00,27.6,27.65,27.58,27.6,53000.0,27.6,27.65,27.58,27.6,53000.0
2014-11-06 13:30:00,27.62,27.63,27.5,27.52,32800.0,27.62,27.63,27.5,27.52,32800.0
2014-11-06 14:00:00,27.53,27.53,27.45,27.5,85000.0,27.53,27.53,27.45,27.5,85000.0
2014-11-06 14:30:00,27.49,27.5,27.45,27.48,55900.0,27.49,27.5,27.45,27.48,55900.0
2014-11-06 15:00:00,27.49,27.5,27.38,27.44,109600.0,27.49,27.5,27.38,27.44,109600.0
2014-11-06 15:30:00,27.45,27.49,27.41,27.48,205900.0,27.45,27.49,27.41,27.48,205900.0
2014-11-07 09:30:00,27.52,27.56,27.11,27.12,328400.0,27.52,27.56,27.11,27.12,328400.0
2014-11-07 10:00:00,27.12,27.16,27.08,27.11,47700.0,27.12,27.16,27.08,27.11,47700.0
2014-11-07 10:30:00,27.11,27.28,27.09,27.27,28100.0,27.11,27.28,27.09,27.27,28100.0
2014-11-07 11:00:00,27.26,27.29,27.24,27.28,45000.0,27.26,27.29,27.24,27.28,45000.0
2014-11-07 11:30:00,27.28,27.38,27.25,27.36,150200.0,27.28,27.38,27.25,27.36,150200.0
2014-11-07 12:00:00,27.36,27.39,27.33,27.35,443900.0,27.36,27.39,27.33,27.35,443900.0
2014-11-07 12:30:00,27.34,27.38,27.34,27.34,22000.0,27.34,27.38,27.34,27.34,22000.0
2014-11-07 13:00:00,27.34,27.38,27.34,27.35,19900.0,27.34,27.38,27.34,27.35,19900.0
2014-11-07 13:30:00,27.35,27.37,27.31,27.32,21400.0,27.35,27.37,27.31,27.32,21400.0
2014-11-07 14:00:00,27.32,27.35,27.29,27.3,32400.0,27.32,27.35,27.29,27.3,32400.0
2014-11-07 14:30:00,27.31,27.33,27.28,27.31,41800.0,27.31,27.33,27.28,27.31,41800.0
2014-11-07 15:00:00,27.3,27.35,27.27,27.27,53000.0,27.3,27.35,27.27,27.27,53000.0
2014-11-07 15:30:00,27.27,27.35,27.25,27.3,686300.0,27.27,27.35,27.25,27.3,686300.0
2014-11-10 09:30:00,27.27,27.55,27.27,27.55,48300.0,27.27,27.55,27.27,27.55,48300.0
2014-11-10 10:00:00,27.54,27.63,27.53,27.6,57500.0,27.54,27.63,27.53,27.6,57500.0
2014-11-10 10:30:00,27.6,27.66,27.54,27.63,79800.0,27.6,27.66,27.54,27.63,79800.0
2014-11-10 11:00:00,27.63,27.76,27.63,27.76,141800.0,27.63,27.76,27.63,27.76,141800.0
2014-11-10 11:30:00,27.76,27.76,27.68,27.7,123900.0,27.76,27.76,27.68,27.7,123900.0
2014-11-10 12:00:00,27.7,27.72,27.68,27.7,58200.0,27.7,27.72,27.68,27.7,58200.0
2014-11-10 12:30:00,27.69,27.7,27.56,27.65,43500.0,27.69,27.7,27.56,27.65,43500.0
2014-11-10 13:00:00,27.65,27.73,27.65,27.73,56300.0,27.65,27.73,27.65,27.73,56300.0
2014-11-10 13:30:00,27.73,27.74,27.71,27.74,89700.0,27.73,27.74,27.71,27.74,89700.0
2014-11-10 14:00:00,27.74,27.79,27.73,27.75,69800.0,27.74,27.79,27.73,27.75,69800.0
2014-11-10 14:30:00,27.75,27.84,27.75,27.8,121800.0,27.75,27.84,27.75,27.8,121800.0
2014-11-10 15:00:00,27.8,27.84,27.75,27.81,84700.0,27.8,27.84,27.75,27.81,84700.0
2014-11-10 15:30:00,27.8,27.92,27.8,27.91,263800.0,27.8,27.92,27.8,27.91,263800.0
2014-11-11 09:30:00,27.86,28.15,27.79,28.12,52200.0,27.86,28.15,27.79,28.12,52200.0
2014-11-11 10:00:00,28.12,28.32,28.12,28.19,106900.0,28.12,28.32,28.12,28.19,106900.0
2014-11-11 10:30:00,28.18,28.32,28.1,28.31,80900.0,28.18,28.32,28.1,28.31,80900.0
2014-11-11 11:00:00,28.3,28.4,28.3,28.36,120800.0,28.3,28.4,28.3,28.36,120800.0
2014-11-11 11:30:00,28.36,28.46,28.35,28.45,63000.0,28.36,28.46,28.35,28.45,63000.0
2014-11-11 12:00:00,28.46,28.47,28.33,28.38,85700.0,28.46,28.47,28.33,28.38,85700.0
2014-11-11 12:30:00,28.38,28.38,28.26,28.35,86600.0,28.38,28.38,28.26,28.35,86600.0
2014-11-11 13:00:00,28.35,28.37,28.27,28.27,45400.0,28.35,28.37,28.27,28.27,45400.0
2014-11-11 13:30:00,28.27,28.29,28.21,28.27,43200.0,28.27,28.29,28.21,28.27,43200.0
2014-11-11 14:00:00,28.27,28.41,28.26,28.41,61700.0,28.27,28.41,28.26,28.41,61700.0
2014-11-11 14:30:00,28.4,28.4,28.31,28.37,65100.0,28.4,28.4,28.31,28.37,65100.0
2014-11-11 15:00:00,28.36,28.41,28.32,28.38,86300.0,28.36,28.41,28.32,28.38,86300.0
2014-11-11 15:30:00,28.38,28.47,28.34,28.46,368300.0,28.38,28.47,28.34,28.46,368300.0
2014-11-12 09:30:00,28.13,28.52,28.01,28.47,103500.0,28.13,28.52,28.01,28.47,103500.0
2014-11-12 10:00:00,28.47,28.59,28.37,28.54,87100.0,28.47,28.59,28.37,28.54,87100.0
2014-11-12 10:30:00,28.54,28.57,28.37,28.39,60800.0,28.54,28.57,28.37,28.39,60800.0
2014-11-12 11:00:00,28.4,28.48,28.38,28.45,57200.0,28.4,28.48,28.38,28.45,57200.0
2014-11-12 11:30:00,28.45,28.52,28.44,28.48,59500.0,28.45,28.52,28.44,28.48,59500.0
2014-11-12 12:00:00,28.48,28.49,28.38,28.45,46300.0,28.48,28.49,28.38,28.45,46300.0
2014-11-12 12:30:00,28.45,28.51,28.45,28.5,33800.0,28.45,28.51,28.45,28.5,33800.0
2014-11-12 13:00:00,28.5,28.57,28.49,28.5,52600.0,28.5,28.57,28.49,28.5,52600.0
2014-11-12 13:30:00,28.5,28.54,28.5,28.5,44500.0,28.5,28.54,28.5,28.5,44500.0
2014-11-12 14:00:00,28.5,28.64,28.5,28.6,69600.0,28.5,28.64,28.5,28.6,69600.0
2014-11-12 14:30:00,28.61,28.68,28.59,28.65,99100.0,28.61,28.68,28.59,28.65,99100.0
2014-11-12 15:00:00,28.66,28.75,28.65,28.71,159300.0,28.66,28.75,28.65,28.71,159300.0
2014-11-12 15:30:00,28.71,28.82,28.7,28.82,356100.0,28.71,28.82,28.7,28.82,356100.0
2014-11-13 09:30:00,28.65,28.87,28.63,28.86,107600.0,28.65,28.87,28.63,28.86,107600.0
2014-11-13 10:00:00,28.86,28.94,28.84,28.93,250300.0,28.86,28.94,28.84,28.93,250300.0
2014-11-13 10:30:00,28.93,28.98,28.85,28.88,82200.0,28.93,28.98,28.85,28.88,82200.0
2014-11-13 11:00:00,28.88,28.92,28.84,28.88,88300.0,28.88,28.92,28.84,28.88,88300.0
2014-11-13 11:30:00,28.87,28.89,28.78,28.89,102600.0,28.87,28.89,28.78,28.89,102600.0
2014-11-13 12:00:00,28.89,28.99,28.87,28.92,70500.0,28.89,28.99,28.87,28.92,70500.0
2014-11-13 12:30:00,28.92,29.08,28.92,29.06,86500.0,28.92,29.08,28.92,29.06,86500.0
2014-11-13 13:00:00,29.05,29.09,29.03,29.09,72900.0,29.05,29.09,29.03,29.09,72900.0
2014-11-13 13:30:00,29.09,29.16,29.08,29.13,144800.0,29.09,29.16,29.08,29.13,144800.0
2014-11-13 14:00:00,29.13,29.15,29.03,29.05,111100.0,29.13,29.15,29.03,29.05,111100.0
2014-11-13 14:30:00,29.05,29.11,29.0,29.11,103800.0,29.05,29.11,29.0,29.11,103800.0
2014-11-13 15:00:00,29.1,29.21,29.1,29.12,192000.0,29.1,29.21,29.1,29.12,192000.0
2014-11-13 15:30:00,29.12,29.25,29.11,29.2,668000.0,29.12,29.25,29.11,29.2,668000.0
2014-11-14 09:30:00,29.15,29.15,28.98,29.02,107300.0,29.15,29.15,28.98,29.02,107300.0
2014-11-14 10:00:00,29.03,29.19,29.01,29.06,73500.0,29.03,29.19,29.01,29.06,73500.0
2014-11-14 10:30:00,29.05,29.15,29.02,29.08,56500.0,29.05,29.15,29.02,29.08,56500.0
2014-11-14 11:00:00,29.09,29.09,29.01,29.01,70100.0,29.09,29.09,29.01,29.01,70100.0
2014-11-14 11:30:00,29.01,29.06,28.98,29.04,115500.0,29.01,29.06,28.98,29.04,115500.0
2014-11-14 12:00:00,29.03,29.03,29.0,29.02,118700.0,29.03,29.03,29.0,29.02,118700.0
2014-11-14 12:30:00,29.03,29.05,29.0,29.01,118800.0,29.03,29.05,29.0,29.01,118800.0
2014-11-14 13:00:00,29.0,29.03,28.99,29.01,58300.0,29.0,29.03,28.99,29.01,58300.0
2014-11-14 13:30:00,29.01,29.02,28.99,29.01,75700.0,29.01,29.02,28.99,29.01,75700.0
2014-11-14 14:00:00,29.0,29.04,29.0,29.01,90400.0,29.0,29.04,29.0,29.01,90400.0
2014-11-14 14:30:00,29.0,29.03,29.0,29.03,100800.0,29.0,29.03,29.0,29.03,100800.0
2014-11-14 15:00:00,29.03,29.03,28.97,28.99,62500.0,29.03,29.03,28.97,28.99,62500.0
2014-11-14 15:30:00,28.99,29.04,28.98,29.04,225600.0,28.99,29.04,28.98,29.04,225600.0
2014-11-17 09:30:00,28.91,29.2,28.9,29.05,66900.0,28.91,29.2,28.9,29.05,66900.0
2014-11-17 10:00:00,29.02,29.04,28.81,28.9,75200.0,29.02,29.04,28.81,28.9,75200.0
2014-11-17 10:30:00,28.9,28.9,28.72,28.74,43100.0,28.9,28.9,28.72,28.74,43100.0
2014-11-17 11:00:00,28.73,28.78,28.69,28.69,65700.0,28.73,28.78,28.69,28.69,65700.0
2014-11-17 11:30:00,28.69,28.69,28.45,28.57,72300.0,28.69,28.69,28.45,28.57,72300.0
2014-11-17 12:00:00,28.57,28.61,28.55,28.58,38000.0,28.57,28.61,28.55,28.58,38000.0
2014-11-17 12:30:00,28.58,28.61,28.55,28.55,30200.0,28.58,28.61,28.55,28.55,30200.0
2014-11-17 13:00:00,28.55,28.64,28.55,28.59,31900.0,28.55,28.64,28.55,28.59,31900.0
2014-11-17 13:30:00,28.59,28.64,28.55,28.64,63000.0,28.59,28.64,28.55,28.64,63000.0
2014-11-17 14:00:00,28.64,28.68,28.61,28.64,50700.0,28.64,28.68,28.61,28.64,50700.0
2014-11-17 14:30:00,28.63,28.69,28.61,28.63,91400.0,28.63,28.69,28.61,28.63,91400.0
2014-11-17 15:00:00,28.63,28.65,28.58,28.58,82500.0,28.63,28.65,28.58,28.58,82500.0
2014-11-17 15:30:00,28.58,28.7,28.5,28.68,273000.0,28.58,28.7,28.5,28.68,273000.0
2014-11-18 09:30:00,28.83,28.9,28.54,28.59,113300.0,28.83,28.9,28.54,28.59,113300.0
2014-11-18 10:00:00,28.58,28.85,28.57,28.67,194200.0,28.58,28.85,28.57,28.67,194200.0
2014-11-18 10:30:00,28.66,28.81,28.58,28.75,215700.0,28.66,28.81,28.58,28.75,215700.0
2014-11-18 11:00:00,28.75,28.81,28.62,28.63,95900.0,28.75,28.81,28.62,28.63,95900.0
2014-11-18 11:30:00,28.63,28.73,28.62,28.62,69100.0,28.63,28.73,28.62,28.62,69100.0
2014-11-18 12:00:00,28.61,28.7,28.59,28.65,55300.0,28.61,28.7,28.59,28.65,55300.0
2014-11-18 12:30:00,28.65,28.71,28.64,28.65,30900.0,28.65,28.71,28.64,28.65,30900.0
2014-11-18 13:00:00,28.65,28.67,28.57,28.67,55700.0,28.65,28.67,28.57,28.67,55700.0
2014-11-18 13:30:00,28.67,28.7,28.6,28.66,93200.0,28.67,28.7,28.6,28.66,93200.0
2014-11-18 14:00:00,28.66,28.69,28.65,28.67,83600.0,28.66,28.69,28.65,28.67,83600.0
2014-11-18 14:30:00,28.66,28.7,28.64,28.67,76800.0,28.66,28.7,28.64,28.67,76800.0
2014-11-18 15:00:00,28.66,28.71,28.64,28.68,97000.0,28.66,28.71,28.64,28.68,97000.0
2014-11-18 15:30:00,28.67,28.7,28.58,28.6,236600.0,28.67,28.7,28.58,28.6,236600.0
2014-11-19 09:30:00,28.51,28.6,27.73,28.05,412700.0,28.51,28.6,27.73,28.05,412700.0
2014-11-19 10:00:00,28.06,28.12,28.0,28.01,74700.0,28.06,28.12,28.0,28.01,74700.0
2014-11-19 10:30:00,28.01,28.02,27.83,27.86,157900.0,28.01,28.02,27.83,27.86,157900.0
2014-11-19 11:00:00,27.87,27.87,27.74,27.84,61900.0,27.87,27.87,27.74,27.84,61900.0
2014-11-19 11:30:00,27.84,27.91,27.81,27.89,45600.0,27.84,27.91,27.81,27.89,45600.0
2014-11-19 12:00:00,27.89,28.0,27.87,28.0,51600.0,27.89,28.0,27.87,28.0,51600.0
2014-11-19 12:30:00,27.99,28.02,27.95,28.01,368300.0,27.99,28.02,27.95,28.01,368300.0
2014-11-19 13:00:00,28.01,28.16,28.0,28.13,35900.0,28.01,28.16,28.0,28.13,35900.0
2014-11-19 13:30:00,28.12,28.16,28.07,28.16,36700.0,28.12,28.16,28.07,28.16,36700.0
2014-11-19 14:00:00,28.17,28.25,28.14,28.21,52100.0,28.17,28.25,28.14,28.21,52100.0
2014-11-19 14:30:00,28.22,28.28,28.21,28.25,64700.0,28.22,28.28,28.21,28.25,64700.0
2014-11-19 15:00:00,28.25,28.3,28.24,28.25,81400.0,28.25,28.3,28.24,28.25,81400.0
2014-11-19 15:30:00,28.24,28.28,28.2,28.24,137700.0,28.24,28.28,28.2,28.24,137700.0
2014-11-20 09:30:00,28.03,28.4,28.03,28.4,71400.0,28.03,28.4,28.03,28.4,71400.0
2014-11-20 10:00:00,28.41,28.41,28.25,28.33,47200.0,28.41,28.41,28.25,28.33,47200.0
2014-11-20 10:30:00,28.34,28.41,28.18,28.19,118000.0,28.34,28.41,28.18,28.19,118000.0
2014-11-20 11:00:00,28.18,28.3,28.18,28.29,38400.0,28.18,28.3,28.18,28.29,38400.0
2014-11-20 11:30:00,28.28,28.34,28.23,28.25,103100.0,28.28,28.34,28.23,28.25,103100.0
2014-11-20 12:00:00,28.25,28.27,28.21,28.24,75600.0,28.25,28.27,28.21,28.24,75600.0
2014-11-20 12:30:00,28.23,28.26,28.18,28.22,83600.0,28.23,28.26,28.18,28.22,83600.0
2014-11-20 13:00:00,28.23,28.24,28.11,28.13,34300.0,28.23,28.24,28.11,28.13,34300.0
2014-11-20 13:30:00,28.12,28.19,28.12,28.16,49300.0,28.12,28.19,28.12,28.16,49300.0
2014-11-20 14:00:00,28.16,28.24,28.16,28.21,35600.0,28.16,28.24,28.16,28.21,35600.0
2014-11-20 14:30:00,28.21,28.22,28.11,28.11,218800.0,28.21,28.22,28.11,28.11,218800.0
2014-11-20 15:00:00,28.11,28.21,28.1,28.2,57400.0,28.11,28.21,28.1,28.2,57400.0
2014-11-20 15:30:00,28.2,28.26,28.18,28.24,255000.0,28.2,28.26,28.18,28.24,255000.0
2014-11-21 09:30:00,28.59,28.77,28.43,28.53,231600.0,28.59,28.77,28.43,28.53,231600.0
2014-11-21 10:00:00,28.56,28.61,28.51,28.51,37200.0,28.56,28.61,28.51,28.51,37200.0
2014-11-21 10:30:00,28.52,28.7,28.47,28.65,235800.0,28.52,28.7,28.47,28.65,235800.0
2014-11-21 11:00:00,28.63,28.63,28.46,28.58,79500.0,28.63,28.63,28.46,28.58,79500.0
2014-11-21 11:30:00,28.58,28.6,28.5,28.5,40300.0,28.58,28.6,28.5,28.5,40300.0
2014-11-21 12:00:00,28.5,28.54,28.43,28.46,25000.0,28.5,28.54,28.43,28.46,25000.0
2014-11-21 12:30:00,28.46,28.47,28.37,28.41,75700.0,28.46,28.47,28.37,28.41,75700.0
2014-11-21 13:00:00,28.4,28.42,28.33,28.35,57000.0,28.4,28.42,28.33,28.35,57000.0
2014-11-21 13:30:00,28.33,28.42,28.3,28.35,57200.0,28.33,28.42,28.3,28.35,57200.0
2014-11-21 14:00:00,28.35,28.4,28.28,28.34,141800.0,28.35,28.4,28.28,28.34,141800.0
2014-11-21 14:30:00,28.34,28.44,28.32,28.39,75900.0,28.34,28.44,28.32,28.39,75900.0
2014-11-21 15:00:00,28.4,28.43,28.36,28.42,46400.0,28.4,28.43,28.36,28.42,46400.0
2014-11-21 15:30:00,28.43,28.44,28.38,28.42,242300.0,28.43,28.44,28.38,28.42,242300.0
2014-11-24 09:30:00,28.44,28.59,28.01,28.05,134300.0,28.44,28.59,28.01,28.05,134300.0
2014-11-24 10:00:00,28.07,28.16,28.0,28.09,70100.0,28.07,28.16,28.0,28.09,70100.0
2014-11-24 10:30:00,28.11,28.18,28.0,28.01,81100.0,28.11,28.18,28.0,28.01,81100.0
2014-11-24 11:00:00,28.02,28.23,28.0,28.23,76100.0,28.02,28.23,28.0,28.23,76100.0
2014-11-24 11:30:00,28.23,28.28,28.22,28.24,59600.0,28.23,28.28,28.22,28.24,59600.0
2014-11-24 12:00:00,28.24,28.29,28.2,28.24,110500.0,28.24,28.29,28.2,28.24,110500.0
2014-11-24 12:30:00,28.27,28.32,28.24,28.32,82900.0,28.27,28.32,28.24,28.32,82900.0
2014-11-24 13:00:00,28.33,28.4,28.33,28.35,27200.0,28.33,28.4,28.33,28.35,27200.0
2014-11-24 13:30:00,28.35,28.38,28.34,28.38,72700.0,28.35,28.38,28.34,28.38,72700.0
2014-11-24 14:00:00,28.37,28.44,28.35,28.43,42200.0,28.37,28.44,28.35,28.43,42200.0
2014-11-24 14:30:00,28.43,28.46,28.27,28.28,135100.0,28.43,28.46,28.27,28.28,135100.0
2014-11-24 15:00:00,28.29,28.3,28.16,28.25,157700.0,28.29,28.3,28.16,28.25,157700.0
2014-11-24 15:30:00,28.25,28.28,28.08,28.17,358900.0,28.25,28.28,28.08,28.17,358900.0
2014-11-25 09:30:00,28.22,28.33,28.09,28.16,52400.0,28.22,28.33,28.09,28.16,52400.0
2014-11-25 10:00:00,28.17,28.27,28.05,28.27,193200.0,28.17,28.27,28.05,28.27,193200.0
2014-11-25 10:30:00,28.27,28.29,28.08,28.09,36300.0,28.27,28.29,28.08,28.09,36300.0
2014-11-25 11:00:00,28.09,28.12,28.06,28.08,40500.0,28.09,28.12,28.06,28.08,40500.0
2014-11-25 11:30:00,28.06,28.19,28.06,28.11,25300.0,28.06,28.19,28.06,28.11,25300.0
2014-11-25 12:00:00,28.13,28.19,28.11,28.13,33700.0,28.13,28.19,28.11,28.13,33700.0
2014-11-25 12:30:00,28.13,28.2,28.11,28.13,22900.0,28.13,28.2,28.11,28.13,22900.0
2014-11-25 13:00:00,28.12,28.14,28.08,28.09,47800.0,28.12,28.14,28.08,28.09,47800.0
2014-11-25 13:30:00,28.1,28.11,28.02,28.04,59400.0,28.1,28.11,28.02,28.04,59400.0
2014-11-25 14:00:00,28.03,28.05,28.0,28.01,88000.0,28.03,28.05,28.0,28.01,88000.0
2014-11-25 14:30:00,28.01,28.04,27.99,28.01,78500.0,28.01,28.04,27.99,28.01,78500.0
2014-11-25 15:00:00,28.02,28.07,28.01,28.06,61800.0,28.02,28.07,28.01,28.06,61800.0
2014-11-25 15:30:00,28.05,28.18,28.01,28.15,294400.0,28.05,28.18,28.01,28.15,294400.0
2014-11-26 09:30:00,28.07,28.16,28.0,28.09,48800.0,28.07,28.16,28.0,28.09,48800.0
2014-11-26 10:00:00,28.09,28.11,28.03,28.05,25500.0,28.09,28.11,28.03,28.05,25500.0
2014-11-26 10:30:00,28.04,28.05,27.88,27.9,112400.0,28.04,28.05,27.88,27.9,112400.0
2014-11-26 11:00:00,27.89,27.95,27.87,27.88,46000.0,27.89,27.95,27.87,27.88,46000.0
2014-11-26 11:30:00,27.89,28.0,27.88,27.99,24600.0,27.89,28.0,27.88,27.99,24600.0
2014-11-26 12:00:00,27.98,28.0,27.96,28.0,23200.0,27.98,28.0,27.96,28.0,23200.0
2014-11-26 12:30:00,28.0,28.02,27.99,28.01,32500.0,28.0,28.02,27.99,28.01,32500.0
2014-11-26 13:00:00,28.01,28.07,28.0,28.05,16800.0,28.01,28.07,28.0,28.05,16800.0
2014-11-26 13:30:00,28.03,28.03,27.94,27.96,59900.0,28.03,28.03,27.94,27.96,59900.0
2014-11-26 14:00:00,27.96,28.0,27.83,27.83,64100.0,27.96,28.0,27.83,27.83,64100.0
2014-11-26 14:30:00,27.84,27.91,27.82,27.89,70800.0,27.84,27.91,27.82,27.89,70800.0
2014-11-26 15:00:00,27.89,27.91,27.82,27.9,84400.0,27.89,27.91,27.82,27.9,84400.0
2014-11-26 15:30:00,27.9,27.96,27.84,27.93,165200.0,27.9,27.96,27.84,27.93,165200.0
2014-11-28 09:30:00,27.9,28.15,27.88,28.11,93300.0,27.9,28.15,27.88,28.11,93300.0
2014-11-28 10:00:00,28.1,28.11,27.93,28.02,70300.0,28.1,28.11,27.93,28.02,70300.0
2014-11-28 10:30:00,28.03,28.09,27.99,28.02,32300.0,28.03,28.09,27.99,28.02,32300.0
2014-11-28 11:00:00,28.02,28.09,28.02,28.03,15700.0,28.02,28.09,28.02,28.03,15700.0
2014-11-28 11:30:00,28.02,28.04,28.0,28.02,22100.0,28.02,28.04,28.0,28.02,22100.0
2014-11-28 12:00:00,28.01,28.05,28.0,28.0,31400.0,28.01,28.05,28.0,28.0,31400.0
2014-11-28 12:30:00,28.0,28.18,28.0,28.12,289800.0,28.0,28.18,28.0,28.12,289800.0
2014-12-01 09:30:00,27.92,28.14,27.87,28.03,91000.0,27.92,28.14,27.87,28.03,91000.0
2014-12-01 10:00:00,28.01,28.11,27.96,28.01,58300.0,28.01,28.11,27.96,28.01,58300.0
2014-12-01 10:30:00,28.0,28.05,27.95,27.95,126400.0,28.0,28.05,27.95,27.95,126400.0
2014-12-01 11:00:00,27.94,28.01,27.94,27.98,88100.0,27.94,28.01,27.94,27.98,88100.0
2014-12-01 11:30:00,27.99,28.0,27.91,27.93,171000.0,27.99,28.0,27.91,27.93,171000.0
2014-12-01 12:00:00,27.93,27.96,27.77,27.79,52900.0,27.93,27.96,27.77,27.79,52900.0
2014-12-01 12:30:00,27.81,27.87,27.79,27.87,43200.0,27.81,27.87,27.79,27.87,43200.0
2014-12-01 13:00:00,27.87,27.9,27.85,27.87,44200.0,27.87,27.9,27.85,27.87,44200.0
2014-12-01 13:30:00,27.87,27.88,27.77,27.82,100500.0,27.87,27.88,27.77,27.82,100500.0
2014-12-01 14:00:00,27.82,27.86,27.78,27.84,61600.0,27.82,27.86,27.78,27.84,61600.0
2014-12-01 14:30:00,27.84,27.89,27.77,27.77,74700.0,27.84,27.89,27.77,27.77,74700.0
2014-12-01 15:00:00,27.76,27.79,27.65,27.67,95700.0,27.76,27.79,27.65,27.67,95700.0
2014-12-01 15:30:00,27.67,27.73,27.57,27.57,287400.0,27.67,27.73,27.57,27.57,287400.0
2014-12-02 09:30:00,27.62,27.8,27.32,27.45,59500.0,27.62,27.8,27.32,27.45,59500.0
2014-12-02 10:00:00,27.45,27.68,27.45,27.57,53000.0,27.45,27.68,27.45,27.57,53000.0
2014-12-02 10:30:00,27.57,27.7,27.56,27.68,41400.0,27.57,27.7,27.56,27.68,41400.0
2014-12-02 11:00:00,27.73,27.79,27.64,27.64,39500.0,27.73,27.79,27.64,27.64,39500.0
2014-12-02 11:30:00,27.65,27.67,27.57,27.6,63600.0,27.65,27.67,27.57,27.6,63600.0
2014-12-02 12:00:00,27.6,27.64,27.54,27.6,60100.0,27.6,27.64,27.54,27.6,60100.0
2014-12-02 12:30:00,27.6,27.64,27.57,27.63,30100.0,27.6,27.64,27.57,27.63,30100.0
2014-12-02 13:00:00,27.63,27.71,27.61,27.68,36600.0,27.63,27.71,27.61,27.68,36600.0
2014-12-02 13:30:00,27.7,27.74,27.63,27.64,81700.0,27.7,27.74,27.63,27.64,81700.0
2014-12-02 14:00:00,27.64,27.67,27.59,27.66,40900.0,27.64,27.67,27.59,27.66,40900.0
2014-12-02 14:30:00,27.65,27.72,27.64,27.68,46000.0,27.65,27.72,27.64,27.68,46000.0
2014-12-02 15:00:00,27.68,27.76,27.67,27.75,61600.0,27.68,27.76,27.67,27.75,61600.0
2014-12-02 15:30:00,27.74,27.81,27.74,27.78,208600.0,27.74,27.81,27.74,27.78,208600.0
2014-12-03 09:30:00,27.63,28.24,27.59,28.23,128800.0,27.63,28.24,27.59,28.23,128800.0
2014-12-03 10:00:00,28.24,28.62,28.2,28.58,114500.0,28.24,28.62,28.2,28.58,114500.0
2014-12-03 10:30:00,28.56,28.69,28.47,28.68,227900.0,28.56,28.69,28.47,28.68,227900.0
2014-12-03 11:00:00,28.68,28.93,28.67,28.85,171600.0,28.68,28.93,28.67,28.85,171600.0
2014-12-03 11:30:00,28.84,28.85,28.72,28.82,54000.0,28.84,28.85,28.72,28.82,54000.0
2014-12-03 12:00:00,28.82,28.93,28.81,28.86,114100.0,28.82,28.93,28.81,28.86,114100.0
2014-12-03 12:30:00,28.86,28.88,28.76,28.79,84800.0,28.86,28.88,28.76,28.79,84800.0
2014-12-03 13:00:00,28.79,28.83,28.69,28.82,57500.0,28.79,28.83,28.69,28.82,57500.0
2014-12-03 13:30:00,28.82,28.83,28.63,28.75,69200.0,28.82,28.83,28.63,28.75,69200.0
2014-12-03 14:00:00,28.74,28.84,28.68,28.81,57900.0,28.74,28.84,28.68,28.81,57900.0
2014-12-03 14:30:00,28.81,28.82,28.66,28.72,95000.0,28.81,28.82,28.66,28.72,95000.0
2014-12-03 15:00:00,28.73,28.79,28.62,28.69,183300.0,28.73,28.79,28.62,28.69,183300.0
2014-12-03 15:30:00,28.69,28.82,28.68,28.74,358300.0,28.69,28.82,28.68,28.74,358300.0
2014-12-04 09:30:00,28.69,28.75,28.36,28.38,48800.0,28.69,28.75,28.36,28.38,48800.0
2014-12-04 10:00:00,28.39,28.55,28.38,28.51,38800.0,28.39,28.55,28.38,28.51,38800.0
2014-12-04 10:30:00,28.51,28.58,28.42,28.55,69700.0,28.51,28.58,28.42,28.55,69700.0
2014-12-04 11:00:00,28.55,28.65,28.54,28.63,101100.0,28.55,28.65,28.54,28.63,101100.0
2014-12-04 11:30:00,28.64,28.72,28.61,28.7,35500.0,28.64,28.72,28.61,28.7,35500.0
2014-12-04 12:00:00,28.69,28.7,28.58,28.62,33300.0,28.69,28.7,28.58,28.62,33300.0
2014-12-04 12:30:00,28.61,28.7,28.58,28.61,33900.0,28.61,28.7,28.58,28.61,33900.0
2014-12-04 13:00:00,28.62,28.64,28.58,28.58,33000.0,28.62,28.64,28.58,28.58,33000.0
2014-12-04 13:30:00,28.58,28.66,28.57,28.65,46100.0,28.58,28.66,28.57,28.65,46100.0
2014-12-04 14:00:00,28.65,28.66,28.46,28.48,86700.0,28.65,28.66,28.46,28.48,86700.0
2014-12-04 14:30:00,28.47,28.48,28.36,28.39,90800.0,28.47,28.48,28.36,28.39,90800.0
2014-12-04 15:00:00,28.4,28.41,28.3,28.33,172400.0,28.4,28.41,28.3,28.33,172400.0
2014-12-04 15:30:00,28.33,28.41,28.31,28.4,130700.0,28.33,28.41,28.31,28.4,130700.0
2014-12-05 09:30:00,28.46,28.46,28.07,28.11,104600.0,28.46,28.46,28.07,28.11,104600.0
2014-12-05 10:00:00,28.15,28.25,27.97,27.97,90300.0,28.15,28.25,27.97,27.97,90300.0
2014-12-05 10:30:00,27.97,28.02,27.81,27.81,255600.0,27.97,28.02,27.81,27.81,255600.0
2014-12-05 11:00:00,27.83,27.86,27.8,27.8,547500.0,27.83,27.86,27.8,27.8,547500.0
2014-12-05 11:30:00,27.81,27.83,27.79,27.8,113100.0,27.81,27.83,27.79,27.8,113100.0
2014-12-05 12:00:00,27.8,28.08,27.8,28.01,87700.0,27.8,28.08,27.8,28.01,87700.0
2014-12-05 12:30:00,28.01,28.11,27.97,27.99,53100.0,28.01,28.11,27.97,27.99,53100.0
2014-12-05 13:00:00,28.0,28.01,27.8,27.81,59700.0,28.0,28.01,27.8,27.81,59700.0
2014-12-05 13:30:00,27.81,27.9,27.8,27.87,77600.0,27.81,27.9,27.8,27.87,77600.0
2014-12-05 14:00:00,27.86,27.92,27.83,27.86,52900.0,27.86,27.92,27.83,27.86,52900.0
2014-12-05 14:30:00,27.85,27.88,27.8,27.83,77900.0,27.85,27.88,27.8,27.83,77900.0
2014-12-05 15:00:00,27.82,27.91,27.82,27.9,59400.0,27.82,27.91,27.82,27.9,59400.0
2014-12-05 15:30:00,27.91,27.91,27.84,27.86,422600.0,27.91,27.91,27.84,27.86,422600.0
2014-12-08 09:30:00,27.88,28.0,27.66,27.87,71400.0,27.88,28.0,27.66,27.87,71400.0
2014-12-08 10:00:00,27.87,27.99,27.86,27.96,22800.0,27.87,27.99,27.86,27.96,22800.0
2014-12-08 10:30:00,27.98,27.99,27.9,27.93,19000.0,27.98,27.99,27.9,27.93,19000.0
2014-12-08 11:00:00,27.93,27.95,27.88,27.88,18400.0,27.93,27.95,27.88,27.88,18400.0
2014-12-08 11:30:00,27.9,27.91,27.83,27.85,20100.0,27.9,27.91,27.83,27.85,20100.0
2014-12-08 12:00:00,27.86,27.87,27.79,27.8,103700.0,27.86,27.87,27.79,27.8,103700.0
2014-12-08 12:30:00,27.8,27.84,27.77,27.81,71100.0,27.8,27.84,27.77,27.81,71100.0
2014-12-08 13:00:00,27.81,27.83,27.79,27.81,96800.0,27.81,27.83,27.79,27.81,96800.0
2014-12-08 13:30:00,27.81,27.85,27.77,27.8,227000.0,27.81,27.85,27.77,27.8,227000.0
2014-12-08 14:00:00,27.8,27.84,27.8,27.81,154900.0,27.8,27.84,27.8,27.81,154900.0
2014-12-08 14:30:00,27.8,27.84,27.8,27.82,53500.0,27.8,27.84,27.8,27.82,53500.0
2014-12-08 15:00:00,27.82,27.83,27.8,27.82,96500.0,27.82,27.83,27.8,27.82,96500.0
2014-12-08 15:30:00,27.81,27.85,27.79,27.83,373800.0,27.81,27.85,27.79,27.83,373800.0
2014-12-09 09:30:00,27.57,27.8,27.5,27.73,71600.0,27.57,27.8,27.5,27.73,71600.0
2014-12-09 10:00:00,27.72,27.9,27.66,27.77,78300.0,27.72,27.9,27.66,27.77,78300.0
2014-12-09 10:30:00,27.76,27.97,27.74,27.8,95200.0,27.76,27.97,27.74,27.8,95200.0
2014-12-09 11:00:00,27.78,27.81,27.7,27.75,124700.0,27.78,27.81,27.7,27.75,124700.0
2014-12-09 11:30:00,27.76,27.8,27.67,27.7,44700.0,27.76,27.8,27.67,27.7,44700.0
2014-12-09 12:00:00,27.71,27.78,27.69,27.75,89800.0,27.71,27.78,27.69,27.75,89800.0
2014-12-09 12:30:00,27.76,27.84,27.74,27.84,63400.0,27.76,27.84,27.74,27.84,63400.0
2014-12-09 13:00:00,27.84,27.94,27.83,27.85,32500.0,27.84,27.94,27.83,27.85,32500.0
2014-12-09 13:30:00,27.87,27.94,27.83,27.92,31100.0,27.87,27.94,27.83,27.92,31100.0
2014-12-09 14:00:00,27.93,27.99,27.91,27.94,60000.0,27.93,27.99,27.91,27.94,60000.0
2014-12-09 14:30:00,27.94,27.95,27.88,27.91,114400.0,27.94,27.95,27.88,27.91,114400.0
2014-12-09 15:00:00,27.92,27.98,27.91,27.92,63600.0,27.92,27.98,27.91,27.92,63600.0
2014-12-09 15:30:00,27.91,28.07,27.91,28.03,110100.0,27.91,28.07,27.91,28.03,110100.0
2014-12-10 09:30:00,27.91,28.03,27.84,28.02,68300.0,27.91,28.03,27.84,28.02,68300.0
2014-12-10 10:00:00,28.01,28.24,27.93,28.09,250600.0,28.01,28.24,27.93,28.09,250600.0
2014-12-10 10:30:00,28.08,28.08,27.82,28.06,53000.0,28.08,28.08,27.82,28.06,53000.0
2014-12-10 11:00:00,28.06,28.06,27.61,27.62,77000.0,28.06,28.06,27.61,27.62,77000.0
2014-12-10 11:30:00,27.62,27.72,27.54,27.56,41000.0,27.62,27.72,27.54,27.56,41000.0
2014-12-10 12:00:00,27.54,27.58,27.43,27.45,38900.0,27.54,27.58,27.43,27.45,38900.0
2014-12-10 12:30:00,27.45,27.52,27.38,27.39,68300.0,27.45,27.52,27.38,27.39,68300.0
2014-12-10 13:00:00,27.39,27.44,27.36,27.44,37600.0,27.39,27.44,27.36,27.44,37600.0
2014-12-10 13:30:00,27.43,27.44,27.23,27.26,472000.0,27.43,27.44,27.23,27.26,472000.0
2014-12-10 14:00:00,27.26,27.28,27.16,27.21,56300.0,27.26,27.28,27.16,27.21,56300.0
2014-12-10 14:30:00,27.2,27.21,27.07,27.12,90500.0,27.2,27.21,27.07,27.12,90500.0
2014-12-10 15:00:00,27.11,27.16,27.02,27.16,159900.0,27.11,27.16,27.02,27.16,159900.0
2014-12-10 15:30:00,27.15,27.19,26.96,27.0,276100.0,27.15,27.19,26.96,27.0,276100.0
2014-12-11 09:30:00,27.09,27.45,27.02,27.24,137400.0,27.09,27.45,27.02,27.24,137400.0
2014-12-11 10:00:00,27.21,27.22,26.97,27.17,53500.0,27.21,27.22,26.97,27.17,53500.0
2014-12-11 10:30:00,27.18,27.38,27.16,27.29,44900.0,27.18,27.38,27.16,27.29,44900.0
2014-12-11 11:00:00,27.31,27.31,27.19,27.23,39100.0,27.31,27.31,27.19,27.23,39100.0
2014-12-11 11:30:00,27.21,27.28,27.06,27.12,50800.0,27.21,27.28,27.06,27.12,50800.0
2014-12-11 12:00:00,27.12,27.26,27.06,27.2,245100.0,27.12,27.26,27.06,27.2,245100.0
2014-12-11 12:30:00,27.2,27.27,27.17,27.26,70300.0,27.2,27.27,27.17,27.26,70300.0
2014-12-11 13:00:00,27.26,27.26,27.18,27.25,25300.0,27.26,27.26,27.18,27.25,25300.0
2014-12-11 13:30:00,27.25,27.26,27.18,27.19,36800.0,27.25,27.26,27.18,27.19,36800.0
2014-12-11 14:00:00,27.17,27.26,27.17,27.22,78700.0,27.17,27.26,27.17,27.22,78700.0
2014-12-11 14:30:00,27.21,27.23,27.09,27.09,261800.0,27.21,27.23,27.09,27.09,261800.0
2014-12-11 15:00:00,27.09,27.31,27.09,27.28,147200.0,27.09,27.31,27.09,27.28,147200.0
2014-12-11 15:30:00,27.27,27.32,27.2,27.25,173200.0,27.27,27.32,27.2,27.25,173200.0
2014-12-12 09:30:00,26.93,27.17,26.86,27.11,57400.0,26.93,27.17,26.86,27.11,57400.0
2014-12-12 10:00:00,27.14,27.27,27.0,27.22,72400.0,27.14,27.27,27.0,27.22,72400.0
2014-12-12 10:30:00,27.22,27.27,27.15,27.2,132500.0,27.22,27.27,27.15,27.2,132500.0
2014-12-12 11:00:00,27.2,27.29,27.16,27.2,62800.0,27.2,27.29,27.16,27.2,62800.0
2014-12-12 11:30:00,27.22,27.32,27.19,27.2,23400.0,27.22,27.32,27.19,27.2,23400.0
2014-12-12 12:00:00,27.21,27.28,27.17,27.26,38300.0,27.21,27.28,27.17,27.26,38300.0
2014-12-12 12:30:00,27.28,27.3,27.16,27.19,30600.0,27.28,27.3,27.16,27.19,30600.0
2014-12-12 13:00:00,27.19,27.32,27.18,27.29,61300.0,27.19,27.32,27.18,27.29,61300.0
2014-12-12 13:30:00,27.29,27.29,27.13,27.14,45100.0,27.29,27.29,27.13,27.14,45100.0
2014-12-12 14:00:00,27.14,27.15,26.99,27.06,64200.0,27.14,27.15,26.99,27.06,64200.0
2014-12-12 14:30:00,27.05,27.07,26.96,27.01,63800.0,27.05,27.07,26.96,27.01,63800.0
2014-12-12 15:00:00,27.01,27.16,27.01,27.15,93900.0,27.01,27.16,27.01,27.15,93900.0
2014-12-12 15:30:00,27.16,27.24,27.12,27.18,451800.0,27.16,27.24,27.12,27.18,451800.0
2014-12-15 09:30:00,27.28,27.44,26.99,27.14,77500.0,27.28,27.44,26.99,27.14,77500.0
2014-12-15 10:00:00,27.12,27.14,27.0,27.03,180800.0,27.12,27.14,27.0,27.03,180800.0
2014-12-15 10:30:00,27.02,27.23,26.97,27.05,214000.0,27.02,27.23,26.97,27.05,214000.0
2014-12-15 11:00:00,27.05,27.07,26.93,26.98,71900.0,27.05,27.07,26.93,26.98,71900.0
2014-12-15 11:30:00,26.96,27.02,26.91,26.95,150000.0,26.96,27.02,26.91,26.95,150000.0
2014-12-15 12:00:00,26.96,27.05,26.96,27.0,78000.0,26.96,27.05,26.96,27.0,78000.0
2014-12-15 12:30:00,27.0,27.03,26.95,26.99,51100.0,27.0,27.03,26.95,26.99,51100.0
2014-12-15 13:00:00,26.99,27.02,26.87,26.87,19200.0,26.99,27.02,26.87,26.87,19200.0
2014-12-15 13:30:00,26.87,26.9,26.76,26.85,48400.0,26.87,26.9,26.76,26.85,48400.0
2014-12-15 14:00:00,26.84,26.85,26.69,26.83,61100.0,26.84,26.85,26.69,26.83,61100.0
2014-12-15 14:30:00,26.83,26.85,26.73,26.75,39600.0,26.83,26.85,26.73,26.75,39600.0
2014-12-15 15:00:00,26.75,26.9,26.74,26.75,89200.0,26.75,26.9,26.74,26.75,89200.0
2014-12-15 15:30:00,26.74,26.77,26.49,26.57,407400.0,26.74,26.77,26.49,26.57,407400.0
2014-12-16 09:30:00,26.47,26.88,26.18,26.79,76900.0,26.47,26.88,26.18,26.79,76900.0
2014-12-16 10:00:00,26.8,26.8,26.49,26.57,46100.0,26.8,26.8,26.49,26.57,46100.0
2014-12-16 10:30:00,26.57,26.59,26.4,26.49,63600.0,26.57,26.59,26.4,26.49,63600.0
2014-12-16 11:00:00,26.5,26.87,26.47,26.83,48900.0,26.5,26.87,26.47,26.83,48900.0
2014-12-16 11:30:00,26.82,26.87,26.69,26.71,103900.0,26.82,26.87,26.69,26.71,103900.0
2014-12-16 12:00:00,26.73,26.77,26.69,26.71,55300.0,26.73,26.77,26.69,26.71,55300.0
2014-12-16 12:30:00,26.71,26.8,26.69,26.71,91900.0,26.71,26.8,26.69,26.71,91900.0
2014-12-16 13:00:00,26.71,26.77,26.66,26.73,153100.0,26.71,26.77,26.66,26.73,153100.0
2014-12-16 13:30:00,26.72,26.77,26.68,26.7,133800.0,26.72,26.77,26.68,26.7,133800.0
2014-12-16 14:00:00,26.7,26.74,26.67,26.7,85100.0,26.7,26.74,26.67,26.7,85100.0
2014-12-16 14:30:00,26.7,26.74,26.52,26.53,144000.0,26.7,26.74,26.52,26.53,144000.0
2014-12-16 15:00:00,26.53,26.7,26.5,26.58,138600.0,26.53,26.7,26.5,26.58,138600.0
2014-12-16 15:30:00,26.58,26.64,26.48,26.51,256400.0,26.58,26.64,26.48,26.51,256400.0
2014-12-17 09:30:00,26.61,26.74,26.39,26.67,162600.0,26.61,26.74,26.39,26.67,162600.0
2014-12-17 10:00:00,26.64,26.66,26.4,26.4,28400.0,26.64,26.66,26.4,26.4,28400.0
2014-12-17 10:30:00,26.39,26.53,26.36,26.46,100800.0,26.39,26.53,26.36,26.46,100800.0
2014-12-17 11:00:00,26.46,26.53,26.44,26.52,82800.0,26.46,26.53,26.44,26.52,82800.0
2014-12-17 11:30:00,26.54,26.71,26.53,26.68,74200.0,26.54,26.71,26.53,26.68,74200.0
2014-12-17 12:00:00,26.68,26.68,26.49,26.51,42700.0,26.68,26.68,26.49,26.51,42700.0
2014-12-17 12:30:00,26.5,26.54,26.47,26.49,103800.0,26.5,26.54,26.47,26.49,103800.0
2014-12-17 13:00:00,26.5,26.57,26.48,26.57,34200.0,26.5,26.57,26.48,26.57,34200.0
2014-12-17 13:30:00,26.57,26.57,26.48,26.54,40400.0,26.57,26.57,26.48,26.54,40400.0
2014-12-17 14:00:00,26.55,26.75,26.54,26.67,131800.0,26.55,26.75,26.54,26.67,131800.0
2014-12-17 14:30:00,26.67,26.73,26.61,26.68,93300.0,26.67,26.73,26.61,26.68,93300.0
2014-12-17 15:00:00,26.68,26.8,26.64,26.79,70700.0,26.68,26.8,26.64,26.79,70700.0
2014-12-17 15:30:00,26.79,26.89,26.75,26.84,179600.0,26.79,26.89,26.75,26.84,179600.0
2014-12-18 09:30:00,27.14,27.41,27.01,27.1,78400.0,27.14,27.41,27.01,27.1,78400.0
2014-12-18 10:00:00,27.11,27.12,26.96,27.03,102000.0,27.11,27.12,26.96,27.03,102000.0
2014-12-18 10:30:00,27.03,27.04,26.91,26.92,36600.0,27.03,27.04,26.91,26.92,36600.0
2014-12-18 11:00:00,26.92,27.0,26.82,26.96,78900.0,26.92,27.0,26.82,26.96,78900.0
2014-12-18 11:30:00,26.98,27.03,26.92,26.95,129500.0,26.98,27.03,26.92,26.95,129500.0
2014-12-18 12:00:00,26.96,26.99,26.88,26.93,39600.0,26.96,26.99,26.88,26.93,39600.0
2014-12-18 12:30:00,26.93,26.99,26.85,26.99,52400.0,26.93,26.99,26.85,26.99,52400.0
2014-12-18 13:00:00,26.99,27.04,26.96,27.04,77300.0,26.99,27.04,26.96,27.04,77300.0
2014-12-18 13:30:00,27.04,27.04,26.97,26.98,28700.0,27.04,27.04,26.97,26.98,28700.0
2014-12-18 14:00:00,26.99,27.06,26.95,27.01,129500.0,26.99,27.06,26.95,27.01,129500.0
2014-12-18 14:30:00,27.0,27.02,26.83,26.89,110000.0,27.0,27.02,26.83,26.89,110000.0
2014-12-18 15:00:00,26.91,27.03,26.9,26.97,81400.0,26.91,27.03,26.9,26.97,81400.0
2014-12-18 15:30:00,26.97,27.17,26.93,27.17,456000.0,26.97,27.17,26.93,27.17,456000.0
2014-12-19 09:30:00,27.08,27.52,27.08,27.42,388400.0,27.08,27.52,27.08,27.42,388400.0
2014-12-19 10:00:00,27.39,27.54,27.3,27.31,135200.0,27.39,27.54,27.3,27.31,135200.0
2014-12-19 10:30:00,27.31,27.36,27.23,27.27,51200.0,27.31,27.36,27.23,27.27,51200.0
2014-12-19 11:00:00,27.26,27.36,27.25,27.31,144200.0,27.26,27.36,27.25,27.31,144200.0
2014-12-19 11:30:00,27.32,27.34,27.21,27.21,140800.0,27.32,27.34,27.21,27.21,140800.0
2014-12-19 12:00:00,27.22,27.29,27.17,27.19,165700.0,27.22,27.29,27.17,27.19,165700.0
2014-12-19 12:30:00,27.17,27.25,27.17,27.22,127100.0,27.17,27.25,27.17,27.22,127100.0
2014-12-19 13:00:00,27.21,27.35,27.19,27.3,153700.0,27.21,27.35,27.19,27.3,153700.0
2014-12-19 13:30:00,27.3,27.33,27.27,27.31,231200.0,27.3,27.33,27.27,27.31,231200.0
2014-12-19 14:00:00,27.31,27.41,27.3,27.35,47400.0,27.31,27.41,27.3,27.35,47400.0
2014-12-19 14:30:00,27.36,27.58,27.35,27.58,135300.0,27.36,27.58,27.35,27.58,135300.0
2014-12-19 15:00:00,27.58,27.64,27.5,27.58,100900.0,27.58,27.64,27.5,27.58,100900.0
2014-12-19 15:30:00,27.58,27.61,27.38,27.43,451400.0,27.58,27.61,27.38,27.43,451400.0
2014-12-22 09:30:00,27.52,27.75,27.29,27.69,64800.0,27.52,27.75,27.29,27.69,64800.0
2014-12-22 10:00:00,27.73,27.77,27.65,27.74,44200.0,27.73,27.77,27.65,27.74,44200.0
2014-12-22 10:30:00,27.73,27.77,27.65,27.71,32700.0,27.73,27.77,27.65,27.71,32700.0
2014-12-22 11:00:00,27.71,27.75,27.67,27.74,47100.0,27.71,27.75,27.67,27.74,47100.0
2014-12-22 11:30:00,27.75,27.75,27.64,27.64,30700.0,27.75,27.75,27.64,27.64,30700.0
2014-12-22 12:00:00,27.64,27.64,27.52,27.52,30900.0,27.64,27.64,27.52,27.52,30900.0
2014-12-22 12:30:00,27.52,27.56,27.46,27.55,26600.0,27.52,27.56,27.46,27.55,26600.0
2014-12-22 13:00:00,27.55,27.57,27.52,27.55,25500.0,27.55,27.57,27.52,27.55,25500.0
2014-12-22 13:30:00,27.54,27.57,27.47,27.48,33100.0,27.54,27.57,27.47,27.48,33100.0
2014-12-22 14:00:00,27.48,27.51,27.45,27.47,38600.0,27.48,27.51,27.45,27.47,38600.0
2014-12-22 14:30:00,27.48,27.5,27.46,27.47,27100.0,27.48,27.5,27.46,27.47,27100.0
2014-12-22 15:00:00,27.47,27.56,27.42,27.55,78400.0,27.47,27.56,27.42,27.55,78400.0
2014-12-22 15:30:00,27.55,27.57,27.48,27.53,124000.0,27.55,27.57,27.48,27.53,124000.0
2014-12-23 09:30:00,27.79,28.1,27.77,27.99,69900.0,27.79,28.1,27.77,27.99,69900.0
2014-12-23 10:00:00,27.99,28.15,27.98,28.01,45600.0,27.99,28.15,27.98,28.01,45600.0
2014-12-23 10:30:00,28.02,28.02,27.74,27.77,54500.0,28.02,28.02,27.74,27.77,54500.0
2014-12-23 11:00:00,27.77,27.77,27.65,27.7,33200.0,27.77,27.77,27.65,27.7,33200.0
2014-12-23 11:30:00,27.69,27.76,27.69,27.7,36200.0,27.69,27.76,27.69,27.7,36200.0
2014-12-23 12:00:00,27.69,27.7,27.64,27.66,33900.0,27.69,27.7,27.64,27.66,33900.0
2014-12-23 12:30:00,27.66,27.66,27.52,27.52,41400.0,27.66,27.66,27.52,27.52,41400.0
2014-12-23 13:00:00,27.53,27.53,27.41,27.41,38100.0,27.53,27.53,27.41,27.41,38100.0
2014-12-23 13:30:00,27.41,27.41,27.32,27.34,39000.0,27.41,27.41,27.32,27.34,39000.0
2014-12-23 14:00:00,27.33,27.39,27.32,27.37,59300.0,27.33,27.39,27.32,27.37,59300.0
2014-12-23 14:30:00,27.37,27.4,27.35,27.35,61400.0,27.37,27.4,27.35,27.35,61400.0
2014-12-23 15:00:00,27.35,27.37,27.25,27.26,67500.0,27.35,27.37,27.25,27.26,67500.0
2014-12-23 15:30:00,27.25,27.3,27.23,27.27,354400.0,27.25,27.3,27.23,27.27,354400.0
2014-12-24 09:30:00,27.29,27.38,27.19,27.19,24700.0,27.29,27.38,27.19,27.19,24700.0
2014-12-24 10:00:00,27.21,27.4,27.21,27.38,59300.0,27.21,27.4,27.21,27.38,59300.0
2014-12-24 10:30:00,27.4,27.4,27.3,27.33,29800.0,27.4,27.4,27.3,27.33,29800.0
2014-12-24 11:00:00,27.32,27.47,27.32,27.41,46100.0,27.32,27.47,27.32,27.41,46100.0
2014-12-24 11:30:00,27.4,27.54,27.38,27.5,37700.0,27.4,27.54,27.38,27.5,37700.0
2014-12-24 12:00:00,27.49,27.56,27.49,27.53,46500.0,27.49,27.56,27.49,27.53,46500.0
2014-12-24 12:30:00,27.52,27.54,27.34,27.35,106200.0,27.52,27.54,27.34,27.35,106200.0
2014-12-26 09:30:00,27.47,27.78,27.47,27.68,41200.0,27.47,27.78,27.47,27.68,41200.0
2014-12-26 10:00:00,27.69,27.69,27.53,27.55,16400.0,27.69,27.69,27.53,27.55,16400.0
2014-12-26 10:30:00,27.55,27.56,27.43,27.44,28300.0,27.55,27.56,27.43,27.44,28300.0
2014-12-26 11:00:00,27.44,27.57,27.43,27.55,30400.0,27.44,27.57,27.43,27.55,30400.0
2014-12-26 11:30:00,27.55,27.55,27.51,27.52,21300.0,27.55,27.55,27.51,27.52,21300.0
2014-12-26 12:00:00,27.52,27.54,27.51,27.53,9600.0,27.52,27.54,27.51,27.53,9600.0
2014-12-26 12:30:00,27.52,27.53,27.51,27.51,14900.0,27.52,27.53,27.51,27.51,14900.0
2014-12-26 13:00:00,27.51,27.51,27.37,27.37,30900.0,27.51,27.51,27.37,27.37,30900.0
2014-12-26 13:30:00,27.38,27.4,27.34,27.34,15800.0,27.38,27.4,27.34,27.34,15800.0
2014-12-26 14:00:00,27.34,27.37,27.3,27.36,31700.0,27.34,27.37,27.3,27.36,31700.0
2014-12-26 14:30:00,27.36,27.36,27.3,27.3,20400.0,27.36,27.36,27.3,27.3,20400.0
2014-12-26 15:00:00,27.3,27.32,27.29,27.31,27600.0,27.3,27.32,27.29,27.31,27600.0
2014-12-26 15:30:00,27.3,27.31,27.25,27.29,136700.0,27.3,27.31,27.25,27.29,136700.0
2014-12-29 09:30:00,27.27,27.46,27.2,27.42,84300.0,27.27,27.46,27.2,27.42,84300.0
2014-12-29 10:00:00,27.42,27.54,27.34,27.41,63700.0,27.42,27.54,27.34,27.41,63700.0
2014-12-29 10:30:00,27.42,27.44,27.33,27.39,42300.0,27.42,27.44,27.33,27.39,42300.0
2014-12-29 11:00:00,27.38,27.44,27.31,27.42,57500.0,27.38,27.44,27.31,27.42,57500.0
2014-12-29 11:30:00,27.42,27.44,27.35,27.43,56900.0,27.42,27.44,27.35,27.43,56900.0
2014-12-29 12:00:00,27.44,27.44,27.29,27.3,51100.0,27.44,27.44,27.29,27.3,51100.0
2014-12-29 12:30:00,27.3,27.33,27.27,27.3,31300.0,27.3,27.33,27.27,27.3,31300.0
2014-12-29 13:00:00,27.3,27.35,27.29,27.35,22800.0,27.3,27.35,27.29,27.35,22800.0
2014-12-29 13:30:00,27.34,27.35,27.31,27.33,24000.0,27.34,27.35,27.31,27.33,24000.0
2014-12-29 14:00:00,27.33,27.34,27.26,27.27,21000.0,27.33,27.34,27.26,27.27,21000.0
2014-12-29 14:30:00,27.27,27.27,27.18,27.19,70100.0,27.27,27.27,27.18,27.19,70100.0
2014-12-29 15:00:00,27.19,27.2,27.15,27.17,40600.0,27.19,27.2,27.15,27.17,40600.0
2014-12-29 15:30:00,27.17,27.19,27.07,27.08,179000.0,27.17,27.19,27.07,27.08,179000.0
2014-12-30 09:30:00,27.04,27.31,27.02,27.13,130200.0,27.04,27.31,27.02,27.13,130200.0
2014-12-30 10:00:00,27.17,27.17,26.89,26.9,85400.0,27.17,27.17,26.89,26.9,85400.0
2014-12-30 10:30:00,26.91,27.11,26.9,27.09,62500.0,26.91,27.11,26.9,27.09,62500.0
2014-12-30 11:00:00,27.08,27.1,26.95,27.04,98800.0,27.08,27.1,26.95,27.04,98800.0
2014-12-30 11:30:00,27.06,27.17,27.05,27.13,159500.0,27.06,27.17,27.05,27.13,159500.0
2014-12-30 12:00:00,27.12,27.17,27.09,27.09,141200.0,27.12,27.17,27.09,27.09,141200.0
2014-12-30 12:30:00,27.09,27.15,27.08,27.14,172200.0,27.09,27.15,27.08,27.14,172200.0
2014-12-30 13:00:00,27.15,27.15,27.03,27.07,38100.0,27.15,27.15,27.03,27.07,38100.0
2014-12-30 13:30:00,27.06,27.06,26.98,27.02,36500.0,27.06,27.06,26.98,27.02,36500.0
2014-12-30 14:00:00,27.02,27.03,26.95,26.96,42100.0,27.02,27.03,26.95,26.96,42100.0
2014-12-30 14:30:00,26.96,26.99,26.9,26.9,44200.0,26.96,26.99,26.9,26.9,44200.0
2014-12-30 15:00:00,26.9,27.0,26.86,26.98,101000.0,26.9,27.0,26.86,26.98,101000.0
2014-12-30 15:30:00,26.98,27.05,26.97,27.01,117700.0,26.98,27.05,26.97,27.01,117700.0
2014-12-31 09:30:00,27.13,27.14,26.75,26.77,37400.0,27.13,27.14,26.75,26.77,37400.0
2014-12-31 10:00:00,26.8,26.89,26.77,26.85,45300.0,26.8,26.89,26.77,26.85,45300.0
2014-12-31 10:30:00,26.86,27.01,26.86,26.95,24500.0,26.86,27.01,26.86,26.95,24500.0
2014-12-31 11:00:00,26.94,26.97,26.88,26.97,27800.0,26.94,26.97,26.88,26.97,27800.0
2014-12-31 11:30:00,26.98,26.98,26.88,26.88,66600.0,26.98,26.98,26.88,26.88,66600.0
2014-12-31 12:00:00,26.89,26.91,26.78,26.83,51800.0,26.89,26.91,26.78,26.83,51800.0
2014-12-31 12:30:00,26.84,26.89,26.79,26.89,39000.0,26.84,26.89,26.79,26.89,39000.0
2014-12-31 13:00:00,26.9,26.93,26.85,26.9,28400.0,26.9,26.93,26.85,26.9,28400.0
2014-12-31 13:30:00,26.91,26.92,26.8,26.82,28900.0,26.91,26.92,26.8,26.82,28900.0
2014-12-31 14:00:00,26.83,26.83,26.67,26.72,60800.0,26.83,26.83,26.67,26.72,60800.0
2014-12-31 14:30:00,26.74,26.75,26.67,26.67,47100.0,26.74,26.75,26.67,26.67,47100.0
2014-12-31 15:00:00,26.67,26.74,26.62,26.7,46300.0,26.67,26.74,26.62,26.7,46300.0
2014-12-31 15:30:00,26.69,26.69,26.42,26.54,660400.0,26.69,26.69,26.42,26.54,660400.0
2015-01-02 09:30:00,26.7,26.75,26.6,26.69,247800.0,26.7,26.75,26.6,26.69,247800.0
2015-01-02 10:00:00,26.69,26.81,26.63,26.67,52300.0,26.69,26.81,26.63,26.67,52300.0
2015-01-02 10:30:00,26.66,26.67,26.36,26.67,100900.0,26.66,26.67,26.36,26.67,100900.0
2015-01-02 11:00:00,26.65,26.73,26.55,26.72,64200.0,26.65,26.73,26.55,26.72,64200.0
2015-01-02 11:30:00,26.71,26.84,26.66,26.8,60100.0,26.71,26.84,26.66,26.8,60100.0
2015-01-02 12:00:00,26.8,26.89,26.75,26.76,32700.0,26.8,26.89,26.75,26.76,32700.0
2015-01-02 12:30:00,26.75,26.82,26.74,26.75,27300.0,26.75,26.82,26.74,26.75,27300.0
2015-01-02 13:00:00,26.75,26.86,26.74,26.78,29500.0,26.75,26.86,26.74,26.78,29500.0
2015-01-02 13:30:00,26.79,26.8,26.71,26.76,47400.0,26.79,26.8,26.71,26.76,47400.0
2015-01-02 14:00:00,26.76,26.82,26.72,26.77,50900.0,26.76,26.82,26.72,26.77,50900.0
2015-01-02 14:30:00,26.78,26.92,26.77,26.87,47900.0,26.78,26.92,26.77,26.87,47900.0
2015-01-02 15:00:00,26.86,26.87,26.78,26.81,36000.0,26.86,26.87,26.78,26.81,36000.0
2015-01-02 15:30:00,26.82,26.96,26.8,26.91,127800.0,26.82,26.96,26.8,26.91,127800.0
2015-01-05 09:30:00,26.8,26.82,26.5,26.78,87500.0,26.8,26.82,26.5,26.78,87500.0
2015-01-05 10:00:00,26.8,26.81,26.68,26.71,90900.0,26.8,26.81,26.68,26.71,90900.0
2015-01-05 10:30:00,26.7,26.76,26.67,26.67,79100.0,26.7,26.76,26.67,26.67,79100.0
2015-01-05 11:00:00,26.66,26.66,26.47,26.49,51100.0,26.66,26.66,26.47,26.49,51100.0
2015-01-05 11:30:00,26.48,26.57,26.44,26.46,38900.0,26.48,26.57,26.44,26.46,38900.0
2015-01-05 12:00:00,26.46,26.48,26.38,26.38,20300.0,26.46,26.48,26.38,26.38,20300.0
2015-01-05 12:30:00,26.38,26.45,26.32,26.35,63200.0,26.38,26.45,26.32,26.35,63200.0
2015-01-05 13:00:00,26.38,26.38,26.22,26.24,22800.0,26.38,26.38,26.22,26.24,22800.0
2015-01-05 13:30:00,26.25,26.3,26.12,26.15,50800.0,26.25,26.3,26.12,26.15,50800.0
2015-01-05 14:00:00,26.13,26.13,26.0,26.0,99900.0,26.13,26.13,26.0,26.0,99900.0
2015-01-05 14:30:00,26.0,26.02,25.9,25.99,111400.0,26.0,26.02,25.9,25.99,111400.0
2015-01-05 15:00:00,25.99,26.12,25.98,26.1,142900.0,25.99,26.12,25.98,26.1,142900.0
2015-01-05 15:30:00,26.08,26.11,25.99,26.03,259500.0,26.08,26.11,25.99,26.03,259500.0
2015-01-06 09:30:00,26.01,26.14,25.84,26.03,280100.0,26.01,26.14,25.84,26.03,280100.0
2015-01-06 10:00:00,26.0,26.05,25.91,25.94,108700.0,26.0,26.05,25.91,25.94,108700.0
2015-01-06 10:30:00,25.95,25.97,25.82,25.83,57000.0,25.95,25.97,25.82,25.83,57000.0
2015-01-06 11:00:00,25.83,25.87,25.79,25.8,138100.0,25.83,25.87,25.79,25.8,138100.0
2015-01-06 11:30:00,25.8,25.82,25.7,25.76,357900.0,25.8,25.82,25.7,25.76,357900.0
2015-01-06 12:00:00,25.77,25.77,25.58,25.6,100700.0,25.77,25.77,25.58,25.6,100700.0
2015-01-06 12:30:00,25.59,25.73,25.56,25.71,84300.0,25.59,25.73,25.56,25.71,84300.0
2015-01-06 13:00:00,25.71,25.72,25.46,25.52,48000.0,25.71,25.72,25.46,25.52,48000.0
2015-01-06 13:30:00,25.53,25.53,25.42,25.44,77100.0,25.53,25.53,25.42,25.44,77100.0
2015-01-06 14:00:00,25.45,25.54,25.37,25.53,137600.0,25.45,25.54,25.37,25.53,137600.0
2015-01-06 14:30:00,25.54,25.66,25.53,25.62,178000.0,25.54,25.66,25.53,25.62,178000.0
2015-01-06 15:00:00,25.61,25.7,25.54,25.64,96600.0,25.61,25.7,25.54,25.64,96600.0
2015-01-06 15:30:00,25.64,25.68,25.58,25.66,433800.0,25.64,25.68,25.58,25.66,433800.0
2015-01-07 09:30:00,25.6,25.68,25.43,25.5,186100.0,25.6,25.68,25.43,25.5,186100.0
2015-01-07 10:00:00,25.51,25.63,25.44,25.46,169900.0,25.51,25.63,25.44,25.46,169900.0
2015-01-07 10:30:00,25.46,25.47,25.34,25.39,176600.0,25.46,25.47,25.34,25.39,176600.0
2015-01-07 11:00:00,25.39,25.44,25.18,25.35,180000.0,25.39,25.44,25.18,25.35,180000.0
2015-01-07 11:30:00,25.36,25.38,25.28,25.35,138000.0,25.36,25.38,25.28,25.35,138000.0
2015-01-07 12:00:00,25.35,25.42,25.32,25.36,188500.0,25.35,25.42,25.32,25.36,188500.0
2015-01-07 12:30:00,25.37,25.39,25.26,25.29,95100.0,25.37,25.39,25.26,25.29,95100.0
2015-01-07 13:00:00,25.29,25.32,25.24,25.31,122100.0,25.29,25.32,25.24,25.31,122100.0
2015-01-07 13:30:00,25.32,25.36,25.25,25.27,109500.0,25.32,25.36,25.25,25.27,109500.0
2015-01-07 14:00:00,25.28,25.35,25.23,25.24,150500.0,25.28,25.35,25.23,25.24,150500.0
2015-01-07 14:30:00,25.24,25.28,25.21,25.25,117900.0,25.24,25.28,25.21,25.25,117900.0
2015-01-07 15:00:00,25.25,25.27,25.21,25.27,138200.0,25.25,25.27,25.21,25.27,138200.0
2015-01-07 15:30:00,25.27,25.37,25.26,25.35,180400.0,25.27,25.37,25.26,25.35,180400.0
2015-01-08 09:30:00,25.57,25.74,25.4,25.71,76300.0,25.57,25.74,25.4,25.71,76300.0
2015-01-08 10:00:00,25.71,25.78,25.42,25.43,202800.0,25.71,25.78,25.42,25.43,202800.0
2015-01-08 10:30:00,25.42,25.47,25.32,25.46,149600.0,25.42,25.47,25.32,25.46,149600.0
2015-01-08 11:00:00,25.47,25.57,25.44,25.48,152500.0,25.47,25.57,25.44,25.48,152500.0
2015-01-08 11:30:00,25.48,25.53,25.43,25.47,111000.0,25.48,25.53,25.43,25.47,111000.0
2015-01-08 12:00:00,25.47,25.52,25.42,25.52,150500.0,25.47,25.52,25.42,25.52,150500.0
2015-01-08 12:30:00,25.52,25.56,25.48,25.52,113100.0,25.52,25.56,25.48,25.52,113100.0
2015-01-08 13:00:00,25.52,25.53,25.44,25.48,122800.0,25.52,25.53,25.44,25.48,122800.0
2015-01-08 13:30:00,25.48,25.57,25.47,25.52,110200.0,25.48,25.57,25.47,25.52,110200.0
2015-01-08 14:00:00,25.52,25.53,25.45,25.51,151700.0,25.52,25.53,25.45,25.51,151700.0
2015-01-08 14:30:00,25.5,25.61,25.5,25.6,100700.0,25.5,25.61,25.5,25.6,100700.0
2015-01-08 15:00:00,25.6,25.64,25.54,25.64,106600.0,25.6,25.64,25.54,25.64,106600.0
2015-01-08 15:30:00,25.64,25.71,25.59,25.67,291600.0,25.64,25.71,25.59,25.67,291600.0
2015-01-09 09:30:00,25.59,25.78,25.39,25.66,71100.0,25.59,25.78,25.39,25.66,71100.0
2015-01-09 10:00:00,25.65,25.68,25.37,25.37,58600.0,25.65,25.68,25.37,25.37,58600.0
2015-01-09 10:30:00,25.36,25.49,25.31,25.46,231900.0,25.36,25.49,25.31,25.46,231900.0
2015-01-09 11:00:00,25.47,25.55,25.39,25.55,65200.0,25.47,25.55,25.39,25.55,65200.0
2015-01-09 11:30:00,25.54,25.65,25.5,25.65,61100.0,25.54,25.65,25.5,25.65,61100.0
2015-01-09 12:00:00,25.66,25.82,25.66,25.81,68800.0,25.66,25.82,25.66,25.81,68800.0
2015-01-09 12:30:00,25.82,25.85,25.77,25.79,36800.0,25.82,25.85,25.77,25.79,36800.0
2015-01-09 13:00:00,25.79,25.81,25.74,25.75,34700.0,25.79,25.81,25.74,25.75,34700.0
2015-01-09 13:30:00,25.76,25.79,25.7,25.73,43300.0,25.76,25.79,25.7,25.73,43300.0
2015-01-09 14:00:00,25.74,25.8,25.69,25.77,53600.0,25.74,25.8,25.69,25.77,53600.0
2015-01-09 14:30:00,25.77,25.8,25.72,25.78,61800.0,25.77,25.8,25.72,25.78,61800.0
2015-01-09 15:00:00,25.79,25.87,25.78,25.78,70900.0,25.79,25.87,25.78,25.78,70900.0
2015-01-09 15:30:00,25.79,25.8,25.62,25.62,249900.0,25.79,25.8,25.62,25.62,249900.0
2015-01-12 09:30:00,25.57,25.66,25.22,25.26,59300.0,25.57,25.66,25.22,25.26,59300.0
2015-01-12 10:00:00,25.26,25.49,25.21,25.42,83800.0,25.26,25.49,25.21,25.42,83800.0
2015-01-12 10:30:00,25.42,25.56,25.39,25.52,35500.0,25.42,25.56,25.39,25.52,35500.0
2015-01-12 11:00:00,25.54,25.62,25.54,25.6,26100.0,25.54,25.62,25.54,25.6,26100.0
2015-01-12 11:30:00,25.61,25.68,25.61,25.67,30900.0,25.61,25.68,25.61,25.67,30900.0
2015-01-12 12:00:00,25.67,25.72,25.63,25.66,37600.0,25.67,25.72,25.63,25.66,37600.0
2015-01-12 12:30:00,25.67,25.72,25.66,25.69,52400.0,25.67,25.72,25.66,25.69,52400.0
2015-01-12 13:00:00,25.71,25.72,25.63,25.68,30200.0,25.71,25.72,25.63,25.68,30200.0
2015-01-12 13:30:00,25.68,25.69,25.62,25.68,30800.0,25.68,25.69,25.62,25.68,30800.0
2015-01-12 14:00:00,25.68,25.8,25.68,25.71,63700.0,25.68,25.8,25.68,25.71,63700.0
2015-01-12 14:30:00,25.71,25.73,25.66,25.71,87300.0,25.71,25.73,25.66,25.71,87300.0
2015-01-12 15:00:00,25.71,25.73,25.65,25.67,97100.0,25.71,25.73,25.65,25.67,97100.0
2015-01-12 15:30:00,25.68,25.74,25.61,25.66,210500.0,25.68,25.74,25.61,25.66,210500.0
2015-01-13 09:30:00,25.88,26.25,25.75,26.25,63100.0,25.88,26.25,25.75,26.25,63100.0
2015-01-13 10:00:00,26.25,26.36,26.22,26.35,73900.0,26.25,26.36,26.22,26.35,73900.0
2015-01-13 10:30:00,26.35,26.49,26.27,26.28,58000.0,26.35,26.49,26.27,26.28,58000.0
2015-01-13 11:00:00,26.27,26.32,26.19,26.27,59100.0,26.27,26.32,26.19,26.27,59100.0
2015-01-13 11:30:00,26.27,26.28,26.17,26.24,48800.0,26.27,26.28,26.17,26.24,48800.0
2015-01-13 12:00:00,26.2,26.24,26.02,26.12,68000.0,26.2,26.24,26.02,26.12,68000.0
2015-01-13 12:30:00,26.11,26.25,26.04,26.2,70600.0,26.11,26.25,26.04,26.2,70600.0
2015-01-13 13:00:00,26.21,26.22,25.99,26.01,53300.0,26.21,26.22,25.99,26.01,53300.0
2015-01-13 13:30:00,26.0,26.0,25.69,25.77,90700.0,26.0,26.0,25.69,25.77,90700.0
2015-01-13 14:00:00,25.75,25.81,25.63,25.76,76400.0,25.75,25.81,25.63,25.76,76400.0
2015-01-13 14:30:00,25.79,25.82,25.69,25.7,55700.0,25.79,25.82,25.69,25.7,55700.0
2015-01-13 15:00:00,25.69,25.86,25.67,25.8,82600.0,25.69,25.86,25.67,25.8,82600.0
2015-01-13 15:30:00,25.8,26.05,25.8,25.88,245400.0,25.8,26.05,25.8,25.88,245400.0
2015-01-14 09:30:00,25.56,25.82,25.56,25.73,56700.0,25.56,25.82,25.56,25.73,56700.0
2015-01-14 10:00:00,25.74,25.83,25.59,25.67,52000.0,25.74,25.83,25.59,25.67,52000.0
2015-01-14 10:30:00,25.65,25.65,25.43,25.43,69400.0,25.65,25.65,25.43,25.43,69400.0
2015-01-14 11:00:00,25.41,25.42,25.15,25.16,78700.0,25.41,25.42,25.15,25.16,78700.0
2015-01-14 11:30:00,25.16,25.27,25.05,25.1,123600.0,25.16,25.27,25.05,25.1,123600.0
2015-01-14 12:00:00,25.11,25.14,24.93,24.98,162900.0,25.11,25.14,24.93,24.98,162900.0
2015-01-14 12:30:00,24.98,25.09,24.93,25.08,85400.0,24.98,25.09,24.93,25.08,85400.0
2015-01-14 13:00:00,25.09,25.11,25.02,25.05,125200.0,25.09,25.11,25.02,25.05,125200.0
2015-01-14 13:30:00,25.05,25.08,25.0,25.05,106200.0,25.05,25.08,25.0,25.05,106200.0
2015-01-14 14:00:00,25.05,25.15,25.05,25.13,228300.0,25.05,25.15,25.05,25.13,228300.0
2015-01-14 14:30:00,25.14,25.26,25.12,25.14,111000.0,25.14,25.26,25.12,25.14,111000.0
2015-01-14 15:00:00,25.13,25.27,25.08,25.24,121800.0,25.13,25.27,25.08,25.24,121800.0
2015-01-14 15:30:00,25.24,25.34,25.14,25.32,300500.0,25.24,25.34,25.14,25.32,300500.0
2015-01-15 09:30:00,25.4,25.76,25.14,25.23,83700.0,25.4,25.76,25.14,25.23,83700.0
2015-01-15 10:00:00,25.23,25.28,25.1,25.28,121200.0,25.23,25.28,25.1,25.28,121200.0
2015-01-15 10:30:00,25.29,25.32,25.14,25.16,45400.0,25.29,25.32,25.14,25.16,45400.0
2015-01-15 11:00:00,25.16,25.17,24.93,24.94,45900.0,25.16,25.17,24.93,24.94,45900.0
2015-01-15 11:30:00,24.94,25.09,24.93,25.03,63400.0,24.94,25.09,24.93,25.03,63400.0
2015-01-15 12:00:00,25.04,25.09,25.02,25.03,36800.0,25.04,25.09,25.02,25.03,36800.0
2015-01-15 12:30:00,25.03,25.03,24.79,24.79,91600.0,25.03,25.03,24.79,24.79,91600.0
2015-01-15 13:00:00,24.79,24.82,24.67,24.67,44900.0,24.79,24.82,24.67,24.67,44900.0
2015-01-15 13:30:00,24.67,24.74,24.6,24.6,69000.0,24.67,24.74,24.6,24.6,69000.0
2015-01-15 14:00:00,24.6,24.7,24.6,24.66,48700.0,24.6,24.7,24.6,24.66,48700.0
2015-01-15 14:30:00,24.65,24.77,24.64,24.74,90000.0,24.65,24.77,24.64,24.74,90000.0
2015-01-15 15:00:00,24.73,24.82,24.68,24.81,156900.0,24.73,24.82,24.68,24.81,156900.0
2015-01-15 15:30:00,24.82,24.85,24.71,24.75,338800.0,24.82,24.85,24.71,24.75,338800.0
2015-01-16 09:30:00,24.63,24.93,24.59,24.68,129000.0,24.63,24.93,24.59,24.68,129000.0
2015-01-16 10:00:00,24.67,24.77,24.52,24.71,39200.0,24.67,24.77,24.52,24.71,39200.0
2015-01-16 10:30:00,24.71,24.87,24.65,24.82,93600.0,24.71,24.87,24.65,24.82,93600.0
2015-01-16 11:00:00,24.82,24.83,24.59,24.6,111200.0,24.82,24.83,24.59,24.6,111200.0
2015-01-16 11:30:00,24.61,24.71,24.57,24.66,102800.0,24.61,24.71,24.57,24.66,102800.0
2015-01-16 12:00:00,24.66,24.69,24.5,24.55,68500.0,24.66,24.69,24.5,24.55,68500.0
2015-01-16 12:30:00,24.54,24.65,24.52,24.59,69400.0,24.54,24.65,24.52,24.59,69400.0
2015-01-16 13:00:00,24.58,24.66,24.56,24.64,33000.0,24.58,24.66,24.56,24.64,33000.0
2015-01-16 13:30:00,24.65,24.75,24.65,24.71,34500.0,24.65,24.75,24.65,24.71,34500.0
2015-01-16 14:00:00,24.71,24.71,24.55,24.57,62300.0,24.71,24.71,24.55,24.57,62300.0
2015-01-16 14:30:00,24.57,24.66,24.56,24.65,52400.0,24.57,24.66,24.56,24.65,52400.0
2015-01-16 15:00:00,24.65,24.66,24.59,24.59,82100.0,24.65,24.66,24.59,24.59,82100.0
2015-01-16 15:30:00,24.59,24.75,24.58,24.74,151500.0,24.59,24.75,24.58,24.74,151500.0
2015-01-20 09:30:00,24.79,25.0,24.52,24.54,85600.0,24.79,25.0,24.52,24.54,85600.0
2015-01-20 10:00:00,24.57,24.59,24.42,24.59,91700.0,24.57,24.59,24.42,24.59,91700.0
2015-01-20 10:30:00,24.6,24.62,24.49,24.52,90400.0,24.6,24.62,24.49,24.52,90400.0
2015-01-20 11:00:00,24.53,24.83,24.51,24.79,96100.0,24.53,24.83,24.51,24.79,96100.0
2015-01-20 11:30:00,24.78,24.78,24.6,24.65,44700.0,24.78,24.78,24.6,24.65,44700.0
2015-01-20 12:00:00,24.65,24.85,24.64,24.85,47500.0,24.65,24.85,24.64,24.85,47500.0
2015-01-20 12:30:00,24.85,24.91,24.82,24.87,31400.0,24.85,24.91,24.82,24.87,31400.0
2015-01-20 13:00:00,24.87,24.88,24.73,24.75,101800.0,24.87,24.88,24.73,24.75,101800.0
2015-01-20 13:30:00,24.75,24.76,24.67,24.67,88100.0,24.75,24.76,24.67,24.67,88100.0
2015-01-20 14:00:00,24.67,24.72,24.64,24.68,77400.0,24.67,24.72,24.64,24.68,77400.0
2015-01-20 14:30:00,24.68,24.74,24.66,24.69,102300.0,24.68,24.74,24.66,24.69,102300.0
2015-01-20 15:00:00,24.7,24.74,24.6,24.67,161900.0,24.7,24.74,24.6,24.67,161900.0
2015-01-20 15:30:00,24.67,24.69,24.57,24.58,310100.0,24.67,24.69,24.57,24.58,310100.0
2015-01-21 09:30:00,24.61,24.81,24.42,24.68,59700.0,24.61,24.81,24.42,24.68,59700.0
2015-01-21 10:00:00,24.71,24.75,24.56,24.59,58000.0,24.71,24.75,24.56,24.59,58000.0
2015-01-21 10:30:00,24.58,24.78,24.53,24.77,147800.0,24.58,24.78,24.53,24.77,147800.0
2015-01-21 11:00:00,24.77,24.82,24.63,24.68,213300.0,24.77,24.82,24.63,24.68,213300.0
2015-01-21 11:30:00,24.7,24.8,24.6,24.6,121100.0,24.7,24.8,24.6,24.6,121100.0
2015-01-21 12:00:00,24.6,24.77,24.59,24.77,63400.0,24.6,24.77,24.59,24.77,63400.0
2015-01-21 12:30:00,24.77,24.81,24.48,24.59,151300.0,24.77,24.81,24.48,24.59,151300.0
2015-01-21 13:00:00,24.58,24.66,24.54,24.57,219100.0,24.58,24.66,24.54,24.57,219100.0
2015-01-21 13:30:00,24.56,24.61,24.54,24.57,42800.0,24.56,24.61,24.54,24.57,42800.0
2015-01-21 14:00:00,24.55,24.61,24.54,24.59,80100.0,24.55,24.61,24.54,24.59,80100.0
2015-01-21 14:30:00,24.59,24.65,24.57,24.62,187000.0,24.59,24.65,24.57,24.62,187000.0
2015-01-21 15:00:00,24.62,24.64,24.51,24.57,77200.0,24.62,24.64,24.51,24.57,77200.0
2015-01-21 15:30:00,24.57,24.7,24.56,24.69,170900.0,24.57,24.7,24.56,24.69,170900.0
2015-01-22 09:30:00,24.76,25.09,24.73,25.05,71600.0,24.76,25.09,24.73,25.05,71600.0
2015-01-22 10:00:00,25.07,25.31,25.05,25.29,41000.0,25.07,25.31,25.05,25.29,41000.0
2015-01-22 10:30:00,25.27,25.36,25.23,25.31,50200.0,25.27,25.36,25.23,25.31,50200.0
2015-01-22 11:00:00,25.32,25.33,25.19,25.27,61300.0,25.32,25.33,25.19,25.27,61300.0
2015-01-22 11:30:00,25.28,25.29,25.17,25.19,34100.0,25.28,25.29,25.17,25.19,34100.0
2015-01-22 12:00:00,25.19,25.26,25.15,25.23,41600.0,25.19,25.26,25.15,25.23,41600.0
2015-01-22 12:30:00,25.23,25.23,25.15,25.16,43000.0,25.23,25.23,25.15,25.16,43000.0
2015-01-22 13:00:00,25.16,25.18,25.14,25.15,68700.0,25.16,25.18,25.14,25.15,68700.0
2015-01-22 13:30:00,25.16,25.27,25.15,25.27,76600.0,25.16,25.27,25.15,25.27,76600.0
2015-01-22 14:00:00,25.28,25.32,25.25,25.3,122600.0,25.28,25.32,25.25,25.3,122600.0
2015-01-22 14:30:00,25.3,25.36,25.28,25.32,178100.0,25.3,25.36,25.28,25.32,178100.0
2015-01-22 15:00:00,25.32,25.49,25.31,25.45,79500.0,25.32,25.49,25.31,25.45,79500.0
2015-01-22 15:30:00,25.46,25.47,25.39,25.47,142100.0,25.46,25.47,25.39,25.47,142100.0
2015-01-23 09:30:00,25.42,25.59,25.34,25.4,47900.0,25.42,25.59,25.34,25.4,47900.0
2015-01-23 10:00:00,25.42,25.49,25.39,25.46,26400.0,25.42,25.49,25.39,25.46,26400.0
2015-01-23 10:30:00,25.47,25.68,25.43,25.67,157300.0,25.47,25.68,25.43,25.67,157300.0
2015-01-23 11:00:00,25.66,25.79,25.66,25.78,62200.0,25.66,25.79,25.66,25.78,62200.0
2015-01-23 11:30:00,25.77,25.77,25.58,25.62,24700.0,25.77,25.77,25.58,25.62,24700.0
2015-01-23 12:00:00,25.61,25.66,25.59,25.63,48900.0,25.61,25.66,25.59,25.63,48900.0
2015-01-23 12:30:00,25.62,25.67,25.58,25.61,31500.0,25.62,25.67,25.58,25.61,31500.0
2015-01-23 13:00:00,25.61,25.62,25.53,25.6,45100.0,25.61,25.62,25.53,25.6,45100.0
2015-01-23 13:30:00,25.59,25.63,25.58,25.58,37600.0,25.59,25.63,25.58,25.58,37600.0
2015-01-23 14:00:00,25.58,25.6,25.53,25.58,42700.0,25.58,25.6,25.53,25.58,42700.0
2015-01-23 14:30:00,25.58,25.61,25.48,25.6,113100.0,25.58,25.61,25.48,25.6,113100.0
2015-01-23 15:00:00,25.59,25.65,25.58,25.6,111000.0,25.59,25.65,25.58,25.6,111000.0
2015-01-23 15:30:00,25.6,25.63,25.54,25.55,514400.0,25.6,25.63,25.54,25.55,514400.0
2015-01-26 09:30:00,25.6,25.75,25.55,25.7,77900.0,25.6,25.75,25.55,25.7,77900.0
2015-01-26 10:00:00,25.72,25.79,25.62,25.66,65000.0,25.72,25.79,25.62,25.66,65000.0
2015-01-26 10:30:00,25.65,25.69,25.61,25.62,46100.0,25.65,25.69,25.61,25.62,46100.0
2015-01-26 11:00:00,25.63,25.69,25.59,25.68,77500.0,25.63,25.69,25.59,25.68,77500.0
2015-01-26 11:30:00,25.69,25.7,25.64,25.68,68000.0,25.69,25.7,25.64,25.68,68000.0
2015-01-26 12:00:00,25.68,25.7,25.64,25.66,64600.0,25.68,25.7,25.64,25.66,64600.0
2015-01-26 12:30:00,25.66,25.67,25.63,25.66,71300.0,25.66,25.67,25.63,25.66,71300.0
2015-01-26 13:00:00,25.65,25.66,25.61,25.64,64900.0,25.65,25.66,25.61,25.64,64900.0
2015-01-26 13:30:00,25.64,25.72,25.6,25.68,68000.0,25.64,25.72,25.6,25.68,68000.0
2015-01-26 14:00:00,25.68,25.73,25.66,25.73,39200.0,25.68,25.73,25.66,25.73,39200.0
2015-01-26 14:30:00,25.73,25.74,25.68,25.74,42200.0,25.73,25.74,25.68,25.74,42200.0
2015-01-26 15:00:00,25.74,25.74,25.65,25.68,83200.0,25.74,25.74,25.65,25.68,83200.0
2015-01-26 15:30:00,25.68,25.74,25.63,25.74,172200.0,25.68,25.74,25.63,25.74,172200.0
2015-01-27 09:30:00,25.34,25.39,24.74,24.89,203100.0,25.34,25.39,24.74,24.89,203100.0
2015-01-27 10:00:00,24.89,25.05,24.87,25.02,88600.0,24.89,25.05,24.87,25.02,88600.0
2015-01-27 10:30:00,25.0,25.04,24.91,25.01,70200.0,25.0,25.04,24.91,25.01,70200.0
2015-01-27 11:00:00,25.01,25.06,24.95,25.04,79300.0,25.01,25.06,24.95,25.04,79300.0
2015-01-27 11:30:00,25.04,25.04,24.94,24.94,110300.0,25.04,25.04,24.94,24.94,110300.0
2015-01-27 12:00:00,24.94,25.13,24.93,25.13,36400.0,24.94,25.13,24.93,25.13,36400.0
2015-01-27 12:30:00,25.13,25.13,24.95,24.97,38800.0,25.13,25.13,24.95,24.97,38800.0
2015-01-27 13:00:00,24.97,24.99,24.91,24.93,127700.0,24.97,24.99,24.91,24.93,127700.0
2015-01-27 13:30:00,24.94,24.96,24.75,24.77,189200.0,24.94,24.96,24.75,24.77,189200.0
2015-01-27 14:00:00,24.76,24.86,24.75,24.86,94300.0,24.76,24.86,24.75,24.86,94300.0
2015-01-27 14:30:00,24.86,25.16,24.86,25.0,168000.0,24.86,25.16,24.86,25.0,168000.0
2015-01-27 15:00:00,24.99,25.12,24.99,25.04,91400.0,24.99,25.12,24.99,25.04,91400.0
2015-01-27 15:30:00,25.03,25.09,24.94,25.05,191600.0,25.03,25.09,24.94,25.05,191600.0
2015-01-28 09:30:00,24.46,24.81,24.45,24.74,120200.0,24.46,24.81,24.45,24.74,120200.0
2015-01-28 10:00:00,24.74,24.94,24.74,24.93,146300.0,24.74,24.94,24.74,24.93,146300.0
2015-01-28 10:30:00,24.92,24.97,24.8,24.83,156000.0,24.92,24.97,24.8,24.83,156000.0
2015-01-28 11:00:00,24.82,24.88,24.78,24.82,199800.0,24.82,24.88,24.78,24.82,199800.0
2015-01-28 11:30:00,24.81,24.85,24.78,24.8,27400.0,24.81,24.85,24.78,24.8,27400.0
2015-01-28 12:00:00,24.8,24.9,24.79,24.89,50500.0,24.8,24.9,24.79,24.89,50500.0
2015-01-28 12:30:00,24.9,24.91,24.84,24.87,32900.0,24.9,24.91,24.84,24.87,32900.0
2015-01-28 13:00:00,24.87,24.87,24.81,24.85,42500.0,24.87,24.87,24.81,24.85,42500.0
2015-01-28 13:30:00,24.85,24.88,24.8,24.87,97900.0,24.85,24.88,24.8,24.87,97900.0
2015-01-28 14:00:00,24.88,24.98,24.8,24.83,187500.0,24.88,24.98,24.8,24.83,187500.0
2015-01-28 14:30:00,24.83,24.84,24.73,24.77,55800.0,24.83,24.84,24.73,24.77,55800.0
2015-01-28 15:00:00,24.77,24.79,24.72,24.74,100400.0,24.77,24.79,24.72,24.74,100400.0
2015-01-28 15:30:00,24.74,24.74,24.56,24.59,237100.0,24.74,24.74,24.56,24.59,237100.0
2015-01-29 09:30:00,24.87,24.92,24.46,24.5,110800.0,24.87,24.92,24.46,24.5,110800.0
2015-01-29 10:00:00,24.5,24.65,24.44,24.6,105600.0,24.5,24.65,24.44,24.6,105600.0
2015-01-29 10:30:00,24.62,24.64,24.49,24.59,66100.0,24.62,24.64,24.49,24.59,66100.0
2015-01-29 11:00:00,24.59,24.59,24.39,24.41,37900.0,24.59,24.59,24.39,24.41,37900.0
2015-01-29 11:30:00,24.41,24.55,24.4,24.5,90800.0,24.41,24.55,24.4,24.5,90800.0
2015-01-29 12:00:00,24.5,24.52,24.35,24.38,57700.0,24.5,24.52,24.35,24.38,57700.0
2015-01-29 12:30:00,24.38,24.43,24.3,24.43,85800.0,24.38,24.43,24.3,24.43,85800.0
2015-01-29 13:00:00,24.42,24.5,24.38,24.49,47500.0,24.42,24.5,24.38,24.49,47500.0
2015-01-29 13:30:00,24.49,24.63,24.45,24.57,80900.0,24.49,24.63,24.45,24.57,80900.0
2015-01-29 14:00:00,24.58,24.58,24.48,24.54,62500.0,24.58,24.58,24.48,24.54,62500.0
2015-01-29 14:30:00,24.55,24.59,24.47,24.49,78600.0,24.55,24.59,24.47,24.49,78600.0
2015-01-29 15:00:00,24.5,24.58,24.47,24.55,96300.0,24.5,24.58,24.47,24.55,96300.0
2015-01-29 15:30:00,24.55,24.61,24.51,24.58,157400.0,24.55,24.61,24.51,24.58,157400.0
2015-01-30 09:30:00,24.45,24.49,24.03,24.07,143300.0,24.45,24.49,24.03,24.07,143300.0
2015-01-30 10:00:00,24.09,24.1,23.92,23.99,146800.0,24.09,24.1,23.92,23.99,146800.0
2015-01-30 10:30:00,23.98,24.07,23.94,24.0,148300.0,23.98,24.07,23.94,24.0,148300.0
2015-01-30 11:00:00,23.99,24.0,23.86,23.92,106500.0,23.99,24.0,23.86,23.92,106500.0
2015-01-30 11:30:00,23.92,23.95,23.85,23.93,119000.0,23.92,23.95,23.85,23.93,119000.0
2015-01-30 12:00:00,23.93,24.12,23.93,24.04,80300.0,23.93,24.12,23.93,24.04,80300.0
2015-01-30 12:30:00,24.04,24.06,23.99,24.04,55800.0,24.04,24.06,23.99,24.04,55800.0
2015-01-30 13:00:00,24.03,24.08,23.9,23.95,65400.0,24.03,24.08,23.9,23.95,65400.0
2015-01-30 13:30:00,23.94,24.02,23.9,24.0,76400.0,23.94,24.02,23.9,24.0,76400.0
2015-01-30 14:00:00,24.0,24.04,23.94,24.01,131700.0,24.0,24.04,23.94,24.01,131700.0
2015-01-30 14:30:00,24.03,24.07,23.84,23.9,117300.0,24.03,24.07,23.84,23.9,117300.0
2015-01-30 15:00:00,23.88,23.97,23.8,23.9,124300.0,23.88,23.97,23.8,23.9,124300.0
2015-01-30 15:30:00,23.89,23.89,23.71,23.84,435900.0,23.89,23.89,23.71,23.84,435900.0
2015-02-02 09:30:00,23.91,24.12,23.75,23.87,283000.0,23.91,24.12,23.75,23.87,283000.0
2015-02-02 10:00:00,23.88,23.91,23.76,23.81,347200.0,23.88,23.91,23.76,23.81,347200.0
2015-02-02 10:30:00,23.81,24.11,23.79,24.01,249300.0,23.81,24.11,23.79,24.01,249300.0
2015-02-02 11:00:00,24.01,24.06,23.92,24.01,159900.0,24.01,24.06,23.92,24.01,159900.0
2015-02-02 11:30:00,24.01,24.05,23.87,23.9,199100.0,24.01,24.05,23.87,23.9,199100.0
2015-02-02 12:00:00,23.9,23.91,23.8,23.82,88200.0,23.9,23.91,23.8,23.82,88200.0
2015-02-02 12:30:00,23.82,23.84,23.79,23.81,129500.0,23.82,23.84,23.79,23.81,129500.0
2015-02-02 13:00:00,23.81,23.83,23.74,23.78,136700.0,23.81,23.83,23.74,23.78,136700.0
2015-02-02 13:30:00,23.79,23.8,23.71,23.73,124900.0,23.79,23.8,23.71,23.73,124900.0
2015-02-02 14:00:00,23.74,23.88,23.68,23.88,139100.0,23.74,23.88,23.68,23.88,139100.0
2015-02-02 14:30:00,23.88,23.9,23.75,23.81,127400.0,23.88,23.9,23.75,23.81,127400.0
2015-02-02 15:00:00,23.82,23.85,23.77,23.83,208800.0,23.82,23.85,23.77,23.83,208800.0
2015-02-02 15:30:00,23.84,24.05,23.84,23.87,796500.0,23.84,24.05,23.84,23.87,796500.0
2015-02-03 09:30:00,24.14,24.37,23.97,24.01,273300.0,24.14,24.37,23.97,24.01,273300.0
2015-02-03 10:00:00,24.02,24.21,24.0,24.2,175600.0,24.02,24.21,24.0,24.2,175600.0
2015-02-03 10:30:00,24.21,24.27,24.12,24.14,158500.0,24.21,24.27,24.12,24.14,158500.0
2015-02-03 11:00:00,24.14,24.21,24.03,24.05,169400.0,24.14,24.21,24.03,24.05,169400.0
2015-02-03 11:30:00,24.05,24.14,23.99,24.06,140300.0,24.05,24.14,23.99,24.06,140300.0
2015-02-03 12:00:00,24.05,24.16,24.03,24.09,151800.0,24.05,24.16,24.03,24.09,151800.0
2015-02-03 12:30:00,24.1,24.22,24.07,24.18,243600.0,24.1,24.22,24.07,24.18,243600.0
2015-02-03 13:00:00,24.18,24.25,24.13,24.21,243900.0,24.18,24.25,24.13,24.21,243900.0
2015-02-03 13:30:00,24.22,24.24,24.18,24.22,156600.0,24.22,24.24,24.18,24.22,156600.0
2015-02-03 14:00:00,24.23,24.33,24.21,24.23,240800.0,24.23,24.33,24.21,24.23,240800.0
2015-02-03 14:30:00,24.24,24.35,24.21,24.35,314900.0,24.24,24.35,24.21,24.35,314900.0
2015-02-03 15:00:00,24.35,24.43,24.29,24.36,326300.0,24.35,24.43,24.29,24.36,326300.0
2015-02-03 15:30:00,24.37,24.55,24.34,24.49,951200.0,24.37,24.55,24.34,24.49,951200.0
2015-02-04 09:30:00,24.44,24.83,24.44,24.66,209400.0,24.44,24.83,24.44,24.66,209400.0
2015-02-04 10:00:00,24.66,24.8,24.61,24.78,437400.0,24.66,24.8,24.61,24.78,437400.0
2015-02-04 10:30:00,24.77,24.91,24.69,24.85,455800.0,24.77,24.91,24.69,24.85,455800.0
2015-02-04 11:00:00,24.85,25.14,24.82,25.08,360100.0,24.85,25.14,24.82,25.08,360100.0
2015-02-04 11:30:00,25.09,25.21,25.06,25.15,224000.0,25.09,25.21,25.06,25.15,224000.0
2015-02-04 12:00:00,25.16,25.19,25.1,25.11,118100.0,25.16,25.19,25.1,25.11,118100.0
2015-02-04 12:30:00,25.1,25.16,25.09,25.14,165600.0,25.1,25.16,25.09,25.14,165600.0
2015-02-04 13:00:00,25.14,25.19,25.12,25.15,149500.0,25.14,25.19,25.12,25.15,149500.0
2015-02-04 13:30:00,25.16,25.21,25.14,25.16,152900.0,25.16,25.21,25.14,25.16,152900.0
2015-02-04 14:00:00,25.16,25.25,25.16,25.2,151900.0,25.16,25.25,25.16,25.2,151900.0
2015-02-04 14:30:00,25.2,25.28,25.17,25.28,302300.0,25.2,25.28,25.17,25.28,302300.0
2015-02-04 15:00:00,25.28,25.54,25.26,25.51,373200.0,25.28,25.54,25.26,25.51,373200.0
2015-02-04 15:30:00,25.51,25.61,25.38,25.4,746400.0,25.51,25.61,25.38,25.4,746400.0
2015-02-05 09:30:00,25.47,25.7,25.46,25.66,68900.0,25.47,25.7,25.46,25.66,68900.0
2015-02-05 10:00:00,25.65,25.72,25.61,25.64,63100.0,25.65,25.72,25.61,25.64,63100.0
2015-02-05 10:30:00,25.64,25.79,25.64,25.74,100200.0,25.64,25.79,25.64,25.74,100200.0
2015-02-05 11:00:00,25.74,25.9,25.7,25.88,167100.0,25.74,25.9,25.7,25.88,167100.0
2015-02-05 11:30:00,25.86,25.94,25.78,25.89,113900.0,25.86,25.94,25.78,25.89,113900.0
2015-02-05 12:00:00,25.88,25.94,25.82,25.87,146400.0,25.88,25.94,25.82,25.87,146400.0
2015-02-05 12:30:00,25.87,25.94,25.85,25.94,66200.0,25.87,25.94,25.85,25.94,66200.0
2015-02-05 13:00:00,25.94,26.04,25.91,26.01,146400.0,25.94,26.04,25.91,26.01,146400.0
2015-02-05 13:30:00,26.0,26.0,25.95,25.96,53600.0,26.0,26.0,25.95,25.96,53600.0
2015-02-05 14:00:00,25.96,26.02,25.9,25.95,136000.0,25.96,26.02,25.9,25.95,136000.0
2015-02-05 14:30:00,25.95,26.05,25.94,26.05,219500.0,25.95,26.05,25.94,26.05,219500.0
2015-02-05 15:00:00,26.05,26.19,26.04,26.18,317500.0,26.05,26.19,26.04,26.18,317500.0
2015-02-05 15:30:00,26.19,26.37,26.18,26.35,565500.0,26.19,26.37,26.18,26.35,565500.0
2015-02-06 09:30:00,26.35,26.42,26.25,26.33,102100.0,26.35,26.42,26.25,26.33,102100.0
2015-02-06 10:00:00,26.33,26.36,26.2,26.2,61200.0,26.33,26.36,26.2,26.2,61200.0
2015-02-06 10:30:00,26.19,26.45,26.17,26.45,118600.0,26.19,26.45,26.17,26.45,118600.0
2015-02-06 11:00:00,26.43,26.49,26.35,26.38,74500.0,26.43,26.49,26.35,26.38,74500.0
2015-02-06 11:30:00,26.38,26.42,26.35,26.36,75600.0,26.38,26.42,26.35,26.36,75600.0
2015-02-06 12:00:00,26.36,26.57,26.36,26.55,105200.0,26.36,26.57,26.36,26.55,105200.0
2015-02-06 12:30:00,26.55,26.58,26.44,26.45,91500.0,26.55,26.58,26.44,26.45,91500.0
2015-02-06 13:00:00,26.46,26.5,26.32,26.41,113800.0,26.46,26.5,26.32,26.41,113800.0
2015-02-06 13:30:00,26.41,26.5,26.34,26.47,188500.0,26.41,26.5,26.34,26.47,188500.0
2015-02-06 14:00:00,26.46,26.49,26.4,26.43,58000.0,26.46,26.49,26.4,26.43,58000.0
2015-02-06 14:30:00,26.42,26.6,26.42,26.49,408100.0,26.42,26.6,26.42,26.49,408100.0
2015-02-06 15:00:00,26.48,26.49,26.41,26.42,102700.0,26.48,26.49,26.41,26.42,102700.0
2015-02-06 15:30:00,26.42,26.47,26.39,26.45,432400.0,26.42,26.47,26.39,26.45,432400.0
2015-02-09 09:30:00,26.24,26.73,26.17,26.7,193800.0,26.24,26.73,26.17,26.7,193800.0
2015-02-09 10:00:00,26.68,26.7,26.5,26.53,45000.0,26.68,26.7,26.5,26.53,45000.0
2015-02-09 10:30:00,26.51,26.58,26.45,26.46,76500.0,26.51,26.58,26.45,26.46,76500.0
2015-02-09 11:00:00,26.46,26.57,26.44,26.48,102600.0,26.46,26.57,26.44,26.48,102600.0
2015-02-09 11:30:00,26.48,26.5,26.38,26.43,176100.0,26.48,26.5,26.38,26.43,176100.0
2015-02-09 12:00:00,26.43,26.5,26.37,26.49,176800.0,26.43,26.5,26.37,26.49,176800.0
2015-02-09 12:30:00,26.49,26.6,26.49,26.58,76300.0,26.49,26.6,26.49,26.58,76300.0
2015-02-09 13:00:00,26.58,26.71,26.57,26.66,105300.0,26.58,26.71,26.57,26.66,105300.0
2015-02-09 13:30:00,26.65,26.69,26.58,26.58,58400.0,26.65,26.69,26.58,26.58,58400.0
2015-02-09 14:00:00,26.58,26.61,26.53,26.55,136300.0,26.58,26.61,26.53,26.55,136300.0
2015-02-09 14:30:00,26.55,26.57,26.46,26.46,108000.0,26.55,26.57,26.46,26.46,108000.0
2015-02-09 15:00:00,26.45,26.47,26.34,26.45,183500.0,26.45,26.47,26.34,26.45,183500.0
2015-02-09 15:30:00,26.46,26.5,26.38,26.5,338700.0,26.46,26.5,26.38,26.5,338700.0
2015-02-10 09:30:00,26.75,26.75,26.36,26.4,76400.0,26.75,26.75,26.36,26.4,76400.0
2015-02-10 10:00:00,26.38,26.77,26.38,26.56,120000.0,26.38,26.77,26.38,26.56,120000.0
2015-02-10 10:30:00,26.56,26.59,26.47,26.56,82200.0,26.56,26.59,26.47,26.56,82200.0
2015-02-10 11:00:00,26.55,26.7,26.53,26.59,91800.0,26.55,26.7,26.53,26.59,91800.0
2015-02-10 11:30:00,26.61,26.67,26.57,26.62,82400.0,26.61,26.67,26.57,26.62,82400.0
2015-02-10 12:00:00,26.61,26.69,26.58,26.58,67600.0,26.61,26.69,26.58,26.58,67600.0
2015-02-10 12:30:00,26.58,26.68,26.56,26.58,44600.0,26.58,26.68,26.56,26.58,44600.0
2015-02-10 13:00:00,26.58,26.72,26.51,26.51,94400.0,26.58,26.72,26.51,26.51,94400.0
2015-02-10 13:30:00,26.51,26.61,26.48,26.59,86400.0,26.51,26.61,26.48,26.59,86400.0
2015-02-10 14:00:00,26.58,26.64,26.41,26.45,106600.0,26.58,26.64,26.41,26.45,106600.0
2015-02-10 14:30:00,26.46,26.59,26.45,26.53,114200.0,26.46,26.59,26.45,26.53,114200.0
2015-02-10 15:00:00,26.53,26.54,26.4,26.43,201200.0,26.53,26.54,26.4,26.43,201200.0
2015-02-10 15:30:00,26.44,26.49,26.34,26.36,447800.0,26.44,26.49,26.34,26.36,447800.0
2015-02-11 09:30:00,25.74,26.37,24.9,26.26,316700.0,25.74,26.37,24.9,26.26,316700.0
2015-02-11 10:00:00,26.23,26.49,26.04,26.24,240800.0,26.23,26.49,26.04,26.24,240800.0
2015-02-11 10:30:00,26.24,26.4,26.1,26.15,150200.0,26.24,26.4,26.1,26.15,150200.0
2015-02-11 11:00:00,26.15,26.37,26.15,26.28,170900.0,26.15,26.37,26.15,26.28,170900.0
2015-02-11 11:30:00,26.27,26.42,26.19,26.22,317900.0,26.27,26.42,26.19,26.22,317900.0
2015-02-11 12:00:00,26.22,26.32,26.18,26.25,87900.0,26.22,26.32,26.18,26.25,87900.0
2015-02-11 12:30:00,26.25,26.35,26.2,26.35,124900.0,26.25,26.35,26.2,26.35,124900.0
2015-02-11 13:00:00,26.34,26.57,26.26,26.56,156800.0,26.34,26.57,26.26,26.56,156800.0
2015-02-11 13:30:00,26.56,26.57,26.32,26.41,138000.0,26.56,26.57,26.32,26.41,138000.0
2015-02-11 14:00:00,26.39,26.5,26.3,26.37,108500.0,26.39,26.5,26.3,26.37,108500.0
2015-02-11 14:30:00,26.37,26.5,26.36,26.42,118300.0,26.37,26.5,26.36,26.42,118300.0
2015-02-11 15:00:00,26.43,26.63,26.4,26.57,190800.0,26.43,26.63,26.4,26.57,190800.0
2015-02-11 15:30:00,26.57,26.57,26.33,26.42,451700.0,26.57,26.57,26.33,26.42,451700.0
2015-02-12 09:30:00,26.61,26.61,26.38,26.51,87400.0,26.61,26.61,26.38,26.51,87400.0
2015-02-12 10:00:00,26.5,26.63,26.46,26.58,109300.0,26.5,26.63,26.46,26.58,109300.0
2015-02-12 10:30:00,26.57,26.77,26.55,26.61,107200.0,26.57,26.77,26.55,26.61,107200.0
2015-02-12 11:00:00,26.61,26.66,26.5,26.53,143400.0,26.61,26.66,26.5,26.53,143400.0
2015-02-12 11:30:00,26.53,26.78,26.53,26.71,109900.0,26.53,26.78,26.53,26.71,109900.0
2015-02-12 12:00:00,26.71,26.78,26.66,26.69,61300.0,26.71,26.78,26.66,26.69,61300.0
2015-02-12 12:30:00,26.69,26.84,26.66,26.83,63500.0,26.69,26.84,26.66,26.83,63500.0
2015-02-12 13:00:00,26.83,27.03,26.83,27.02,92600.0,26.83,27.03,26.83,27.02,92600.0
2015-02-12 13:30:00,27.02,27.25,27.02,27.23,332700.0,27.02,27.25,27.02,27.23,332700.0
2015-02-12 14:00:00,27.22,27.26,27.06,27.16,203900.0,27.22,27.26,27.06,27.16,203900.0
2015-02-12 14:30:00,27.16,27.25,27.07,27.2,328900.0,27.16,27.25,27.07,27.2,328900.0
2015-02-12 15:00:00,27.21,27.21,27.06,27.06,241300.0,27.21,27.21,27.06,27.06,241300.0
2015-02-12 15:30:00,27.06,27.29,27.06,27.27,368800.0,27.06,27.29,27.06,27.27,368800.0
2015-02-13 09:30:00,27.32,27.62,27.24,27.28,89400.0,27.32,27.62,27.24,27.28,89400.0
2015-02-13 10:00:00,27.28,27.37,27.18,27.22,125000.0,27.28,27.37,27.18,27.22,125000.0
2015-02-13 10:30:00,27.23,27.23,27.06,27.19,151100.0,27.23,27.23,27.06,27.19,151100.0
2015-02-13 11:00:00,27.18,27.24,27.08,27.16,242900.0,27.18,27.24,27.08,27.16,242900.0
2015-02-13 11:30:00,27.16,27.21,27.09,27.17,167400.0,27.16,27.21,27.09,27.17,167400.0
2015-02-13 12:00:00,27.17,27.18,27.01,27.05,93600.0,27.17,27.18,27.01,27.05,93600.0
2015-02-13 12:30:00,27.04,27.06,26.97,27.02,143300.0,27.04,27.06,26.97,27.02,143300.0
2015-02-13 13:00:00,27.02,27.02,26.91,26.91,111400.0,27.02,27.02,26.91,26.91,111400.0
2015-02-13 13:30:00,26.91,26.91,26.77,26.9,113300.0,26.91,26.91,26.77,26.9,113300.0
2015-02-13 14:00:00,26.89,26.97,26.89,26.89,93000.0,26.89,26.97,26.89,26.89,93000.0
2015-02-13 14:30:00,26.89,26.91,26.83,26.86,85300.0,26.89,26.91,26.83,26.86,85300.0
2015-02-13 15:00:00,26.85,26.93,26.83,26.89,150300.0,26.85,26.93,26.83,26.89,150300.0
2015-02-13 15:30:00,26.88,26.92,26.83,26.87,260800.0,26.88,26.92,26.83,26.87,260800.0
2015-02-17 09:30:00,26.81,26.86,26.33,26.37,100000.0,26.81,26.86,26.33,26.37,100000.0
2015-02-17 10:00:00,26.37,26.39,26.12,26.17,130500.0,26.37,26.39,26.12,26.17,130500.0
2015-02-17 10:30:00,26.17,26.35,26.15,26.26,70300.0,26.17,26.35,26.15,26.26,70300.0
2015-02-17 11:00:00,26.25,26.26,26.13,26.14,75300.0,26.25,26.26,26.13,26.14,75300.0
2015-02-17 11:30:00,26.14,26.17,26.1,26.15,59300.0,26.14,26.17,26.1,26.15,59300.0
2015-02-17 12:00:00,26.14,26.18,26.09,26.18,51800.0,26.14,26.18,26.09,26.18,51800.0
2015-02-17 12:30:00,26.18,26.26,26.17,26.22,44500.0,26.18,26.26,26.17,26.22,44500.0
2015-02-17 13:00:00,26.23,26.3,26.22,26.27,113000.0,26.23,26.3,26.22,26.27,113000.0
2015-02-17 13:30:00,26.28,26.35,26.27,26.33,259000.0,26.28,26.35,26.27,26.33,259000.0
2015-02-17 14:00:00,26.32,26.38,26.3,26.36,82300.0,26.32,26.38,26.3,26.36,82300.0
2015-02-17 14:30:00,26.36,26.38,26.31,26.33,107300.0,26.36,26.38,26.31,26.33,107300.0
2015-02-17 15:00:00,26.34,26.34,26.26,26.3,198800.0,26.34,26.34,26.26,26.3,198800.0
2015-02-17 15:30:00,26.29,26.36,26.29,26.35,502700.0,26.29,26.36,26.29,26.35,502700.0
2015-02-18 09:30:00,26.51,26.51,26.29,26.32,100800.0,26.51,26.51,26.29,26.32,100800.0
2015-02-18 10:00:00,26.32,26.34,26.13,26.2,120600.0,26.32,26.34,26.13,26.2,120600.0
2015-02-18 10:30:00,26.19,26.27,26.15,26.16,88500.0,26.19,26.27,26.15,26.16,88500.0
2015-02-18 11:00:00,26.15,26.3,26.14,26.29,108300.0,26.15,26.3,26.14,26.29,108300.0
2015-02-18 11:30:00,26.3,26.36,26.29,26.32,156500.0,26.3,26.36,26.29,26.32,156500.0
2015-02-18 12:00:00,26.33,26.36,26.3,26.3,67500.0,26.33,26.36,26.3,26.3,67500.0
2015-02-18 12:30:00,26.3,26.34,26.29,26.32,142500.0,26.3,26.34,26.29,26.32,142500.0
2015-02-18 13:00:00,26.32,26.4,26.32,26.39,62100.0,26.32,26.4,26.32,26.39,62100.0
2015-02-18 13:30:00,26.39,26.48,26.39,26.4,109400.0,26.39,26.48,26.39,26.4,109400.0
2015-02-18 14:00:00,26.41,26.46,26.29,26.3,69100.0,26.41,26.46,26.29,26.3,69100.0
2015-02-18 14:30:00,26.31,26.39,26.3,26.32,101000.0,26.31,26.39,26.3,26.32,101000.0
2015-02-18 15:00:00,26.32,26.35,26.29,26.3,77100.0,26.32,26.35,26.29,26.3,77100.0
2015-02-18 15:30:00,26.3,26.31,26.24,26.29,238300.0,26.3,26.31,26.24,26.29,238300.0
2015-02-19 09:30:00,26.14,26.35,26.13,26.3,35100.0,26.14,26.35,26.13,26.3,35100.0
2015-02-19 10:00:00,26.32,26.37,26.27,26.32,68400.0,26.32,26.37,26.27,26.32,68400.0
2015-02-19 10:30:00,26.34,26.35,26.3,26.32,50700.0,26.34,26.35,26.3,26.32,50700.0
2015-02-19 11:00:00,26.32,26.4,26.3,26.4,34300.0,26.32,26.4,26.3,26.4,34300.0
2015-02-19 11:30:00,26.4,26.4,26.31,26.38,87300.0,26.4,26.4,26.31,26.38,87300.0
2015-02-19 12:00:00,26.38,26.43,26.34,26.43,33800.0,26.38,26.43,26.34,26.43,33800.0
2015-02-19 12:30:00,26.43,26.43,26.39,26.41,21000.0,26.43,26.43,26.39,26.41,21000.0
2015-02-19 13:00:00,26.41,26.43,26.38,26.42,24500.0,26.41,26.43,26.38,26.42,24500.0
2015-02-19 13:30:00,26.42,26.48,26.41,26.48,37200.0,26.42,26.48,26.41,26.48,37200.0
2015-02-19 14:00:00,26.48,26.48,26.41,26.44,60700.0,26.48,26.48,26.41,26.44,60700.0
2015-02-19 14:30:00,26.43,26.43,26.36,26.37,77100.0,26.43,26.43,26.36,26.37,77100.0
2015-02-19 15:00:00,26.37,26.4,26.36,26.38,137500.0,26.37,26.4,26.36,26.38,137500.0
2015-02-19 15:30:00,26.38,26.41,26.36,26.4,207200.0,26.38,26.41,26.36,26.4,207200.0
2015-02-20 09:30:00,26.29,26.45,26.12,26.18,48600.0,26.29,26.45,26.12,26.18,48600.0
2015-02-20 10:00:00,26.17,26.21,26.14,26.19,36700.0,26.17,26.21,26.14,26.19,36700.0
2015-02-20 10:30:00,26.18,26.36,26.17,26.35,74400.0,26.18,26.36,26.17,26.35,74400.0
2015-02-20 11:00:00,26.35,26.38,26.32,26.36,65400.0,26.35,26.38,26.32,26.36,65400.0
2015-02-20 11:30:00,26.36,26.4,26.34,26.38,69200.0,26.36,26.4,26.34,26.38,69200.0
2015-02-20 12:00:00,26.38,26.38,26.31,26.33,49500.0,26.38,26.38,26.31,26.33,49500.0
2015-02-20 12:30:00,26.34,26.43,26.31,26.38,78500.0,26.34,26.43,26.31,26.38,78500.0
2015-02-20 13:00:00,26.39,26.44,26.38,26.42,56400.0,26.39,26.44,26.38,26.42,56400.0
2015-02-20 13:30:00,26.43,26.45,26.38,26.4,64600.0,26.43,26.45,26.38,26.4,64600.0
2015-02-20 14:00:00,26.4,26.42,26.33,26.34,82600.0,26.4,26.42,26.33,26.34,82600.0
2015-02-20 14:30:00,26.34,26.44,26.33,26.44,72900.0,26.34,26.44,26.33,26.44,72900.0
2015-02-20 15:00:00,26.42,26.46,26.4,26.43,84500.0,26.42,26.46,26.4,26.43,84500.0
2015-02-20 15:30:00,26.43,26.54,26.41,26.53,142400.0,26.43,26.54,26.41,26.53,142400.0
2015-02-23 09:30:00,26.52,26.57,26.25,26.35,46000.0,26.52,26.57,26.25,26.35,46000.0
2015-02-23 10:00:00,26.36,26.37,26.12,26.14,65000.0,26.36,26.37,26.12,26.14,65000.0
2015-02-23 10:30:00,26.15,26.28,26.15,26.26,64000.0,26.15,26.28,26.15,26.26,64000.0
2015-02-23 11:00:00,26.25,26.31,26.24,26.28,35500.0,26.25,26.31,26.24,26.28,35500.0
2015-02-23 11:30:00,26.28,26.28,26.18,26.26,58400.0,26.28,26.28,26.18,26.26,58400.0
2015-02-23 12:00:00,26.27,26.3,26.24,26.26,47700.0,26.27,26.3,26.24,26.26,47700.0
2015-02-23 12:30:00,26.26,26.27,26.23,26.25,17700.0,26.26,26.27,26.23,26.25,17700.0
2015-02-23 13:00:00,26.25,26.25,26.16,26.17,26900.0,26.25,26.25,26.16,26.17,26900.0
2015-02-23 13:30:00,26.17,26.23,26.16,26.21,51600.0,26.17,26.23,26.16,26.21,51600.0
2015-02-23 14:00:00,26.21,26.22,26.18,26.21,30000.0,26.21,26.22,26.18,26.21,30000.0
2015-02-23 14:30:00,26.2,26.21,26.16,26.21,91600.0,26.2,26.21,26.16,26.21,91600.0
2015-02-23 15:00:00,26.21,26.21,26.17,26.18,75000.0,26.21,26.21,26.17,26.18,75000.0
2015-02-23 15:30:00,26.17,26.28,26.15,26.27,135400.0,26.17,26.28,26.15,26.27,135400.0
2015-02-24 09:30:00,26.19,26.48,26.19,26.29,43900.0,26.19,26.48,26.19,26.29,43900.0
2015-02-24 10:00:00,26.28,26.32,26.22,26.27,50000.0,26.28,26.32,26.22,26.27,50000.0
2015-02-24 10:30:00,26.28,26.28,26.18,26.2,51100.0,26.28,26.28,26.18,26.2,51100.0
2015-02-24 11:00:00,26.2,26.26,26.19,26.21,71600.0,26.2,26.26,26.19,26.21,71600.0
2015-02-24 11:30:00,26.23,26.28,26.18,26.27,37900.0,26.23,26.28,26.18,26.27,37900.0
2015-02-24 12:00:00,26.28,26.32,26.24,26.26,29500.0,26.28,26.32,26.24,26.26,29500.0
2015-02-24 12:30:00,26.25,26.26,26.16,26.16,30400.0,26.25,26.26,26.16,26.16,30400.0
2015-02-24 13:00:00,26.17,26.18,26.12,26.17,104900.0,26.17,26.18,26.12,26.17,104900.0
2015-02-24 13:30:00,26.18,26.24,26.17,26.2,48800.0,26.18,26.24,26.17,26.2,48800.0
2015-02-24 14:00:00,26.2,26.21,26.17,26.2,54000.0,26.2,26.21,26.17,26.2,54000.0
2015-02-24 14:30:00,26.2,26.2,26.15,26.2,77100.0,26.2,26.2,26.15,26.2,77100.0
2015-02-24 15:00:00,26.19,26.32,26.19,26.3,52900.0,26.19,26.32,26.19,26.3,52900.0
2015-02-24 15:30:00,26.3,26.34,26.27,26.32,129400.0,26.3,26.34,26.27,26.32,129400.0
2015-02-25 09:30:00,26.35,26.53,26.32,26.42,92400.0,26.35,26.53,26.32,26.42,92400.0
2015-02-25 10:00:00,26.42,26.48,26.36,26.37,42700.0,26.42,26.48,26.36,26.37,42700.0
2015-02-25 10:30:00,26.37,26.4,26.26,26.36,58000.0,26.37,26.4,26.26,26.36,58000.0
2015-02-25 11:00:00,26.37,26.37,26.26,26.29,43200.0,26.37,26.37,26.26,26.29,43200.0
2015-02-25 11:30:00,26.29,26.3,26.24,26.29,56200.0,26.29,26.3,26.24,26.29,56200.0
2015-02-25 12:00:00,26.29,26.36,26.25,26.35,27200.0,26.29,26.36,26.25,26.35,27200.0
2015-02-25 12:30:00,26.35,26.43,26.35,26.43,32800.0,26.35,26.43,26.35,26.43,32800.0
2015-02-25 13:00:00,26.43,26.48,26.41,26.48,51900.0,26.43,26.48,26.41,26.48,51900.0
2015-02-25 13:30:00,26.49,26.56,26.48,26.5,36800.0,26.49,26.56,26.48,26.5,36800.0
2015-02-25 14:00:00,26.51,26.53,26.45,26.47,38600.0,26.51,26.53,26.45,26.47,38600.0
2015-02-25 14:30:00,26.47,26.49,26.34,26.38,40700.0,26.47,26.49,26.34,26.38,40700.0
2015-02-25 15:00:00,26.38,26.39,26.23,26.23,120300.0,26.38,26.39,26.23,26.23,120300.0
2015-02-25 15:30:00,26.23,26.43,26.23,26.43,114000.0,26.23,26.43,26.23,26.43,114000.0
2015-02-26 09:30:00,26.46,26.48,26.31,26.34,34300.0,26.46,26.48,26.31,26.34,34300.0
2015-02-26 10:00:00,26.34,26.39,26.32,26.33,14500.0,26.34,26.39,26.32,26.33,14500.0
2015-02-26 10:30:00,26.33,26.34,26.28,26.32,24900.0,26.33,26.34,26.28,26.32,24900.0
2015-02-26 11:00:00,26.33,26.38,26.32,26.33,13900.0,26.33,26.38,26.32,26.33,13900.0
2015-02-26 11:30:00,26.33,26.41,26.32,26.33,19700.0,26.33,26.41,26.32,26.33,19700.0
2015-02-26 12:00:00,26.35,26.36,26.28,26.29,66800.0,26.35,26.36,26.28,26.29,66800.0
2015-02-26 12:30:00,26.29,26.31,26.28,26.3,16700.0,26.29,26.31,26.28,26.3,16700.0
2015-02-26 13:00:00,26.3,26.3,26.23,26.26,32500.0,26.3,26.3,26.23,26.26,32500.0
2015-02-26 13:30:00,26.26,26.29,26.24,26.29,22900.0,26.26,26.29,26.24,26.29,22900.0
2015-02-26 14:00:00,26.29,26.3,26.23,26.24,39100.0,26.29,26.3,26.23,26.24,39100.0
2015-02-26 14:30:00,26.23,26.24,26.17,26.17,30500.0,26.23,26.24,26.17,26.17,30500.0
2015-02-26 15:00:00,26.18,26.28,26.15,26.27,38200.0,26.18,26.28,26.15,26.27,38200.0
2015-02-26 15:30:00,26.27,26.29,26.22,26.22,104800.0,26.27,26.29,26.22,26.22,104800.0
2015-02-27 09:30:00,26.15,26.49,26.03,26.39,237900.0,26.15,26.49,26.03,26.39,237900.0
2015-02-27 10:00:00,26.38,26.39,26.16,26.21,67400.0,26.38,26.39,26.16,26.21,67400.0
2015-02-27 10:30:00,26.21,26.4,26.11,26.37,88700.0,26.21,26.4,26.11,26.37,88700.0
2015-02-27 11:00:00,26.37,26.44,26.32,26.34,121000.0,26.37,26.44,26.32,26.34,121000.0
2015-02-27 11:30:00,26.34,26.35,26.28,26.29,38900.0,26.34,26.35,26.28,26.29,38900.0
2015-02-27 12:00:00,26.27,26.27,26.16,26.18,49600.0,26.27,26.27,26.16,26.18,49600.0
2015-02-27 12:30:00,26.17,26.21,26.12,26.2,29000.0,26.17,26.21,26.12,26.2,29000.0
2015-02-27 13:00:00,26.18,26.21,26.12,26.15,35300.0,26.18,26.21,26.12,26.15,35300.0
2015-02-27 13:30:00,26.14,26.22,26.13,26.21,26900.0,26.14,26.22,26.13,26.21,26900.0
2015-02-27 14:00:00,26.2,26.3,26.2,26.28,43300.0,26.2,26.3,26.2,26.28,43300.0
2015-02-27 14:30:00,26.29,26.33,26.26,26.29,60100.0,26.29,26.33,26.26,26.29,60100.0
2015-02-27 15:00:00,26.27,26.27,26.22,26.25,75400.0,26.27,26.27,26.22,26.25,75400.0
2015-02-27 15:30:00,26.24,26.25,26.14,26.14,157600.0,26.24,26.25,26.14,26.14,157600.0
2015-03-02 09:30:00,26.09,26.28,25.95,26.1,95900.0,26.09,26.28,25.95,26.1,95900.0
2015-03-02 10:00:00,26.12,26.29,26.11,26.26,52000.0,26.12,26.29,26.11,26.26,52000.0
2015-03-02 10:30:00,26.27,26.3,26.21,26.26,31800.0,26.27,26.3,26.21,26.26,31800.0
2015-03-02 11:00:00,26.27,26.29,26.2,26.28,46800.0,26.27,26.29,26.2,26.28,46800.0
2015-03-02 11:30:00,26.28,26.34,26.28,26.33,69200.0,26.28,26.34,26.28,26.33,69200.0
2015-03-02 12:00:00,26.34,26.34,26.19,26.21,33300.0,26.34,26.34,26.19,26.21,33300.0
2015-03-02 12:30:00,26.2,26.3,26.19,26.25,43900.0,26.2,26.3,26.19,26.25,43900.0
2015-03-02 13:00:00,26.25,26.27,26.17,26.2,46500.0,26.25,26.27,26.17,26.2,46500.0
2015-03-02 13:30:00,26.21,26.23,26.18,26.21,46500.0,26.21,26.23,26.18,26.21,46500.0
2015-03-02 14:00:00,26.22,26.22,26.15,26.16,46700.0,26.22,26.22,26.15,26.16,46700.0
2015-03-02 14:30:00,26.16,26.17,26.15,26.17,47700.0,26.16,26.17,26.15,26.17,47700.0
2015-03-02 15:00:00,26.17,26.18,26.16,26.18,76200.0,26.17,26.18,26.16,26.18,76200.0
2015-03-02 15:30:00,26.18,26.28,26.14,26.26,252400.0,26.18,26.28,26.14,26.26,252400.0
2015-03-03 09:30:00,26.09,26.33,25.82,26.33,367400.0,26.09,26.33,25.82,26.33,367400.0
2015-03-03 10:00:00,26.33,26.34,26.21,26.22,31800.0,26.33,26.34,26.21,26.22,31800.0
2015-03-03 10:30:00,26.23,26.3,26.23,26.23,20900.0,26.23,26.3,26.23,26.23,20900.0
2015-03-03 11:00:00,26.22,26.22,26.17,26.17,27500.0,26.22,26.22,26.17,26.17,27500.0
2015-03-03 11:30:00,26.18,26.18,26.13,26.16,21300.0,26.18,26.18,26.13,26.16,21300.0
2015-03-03 12:00:00,26.15,26.16,26.07,26.11,16900.0,26.15,26.16,26.07,26.11,16900.0
2015-03-03 12:30:00,26.1,26.11,26.06,26.09,36500.0,26.1,26.11,26.06,26.09,36500.0
2015-03-03 13:00:00,26.1,26.12,26.06,26.07,15000.0,26.1,26.12,26.06,26.07,15000.0
2015-03-03 13:30:00,26.07,26.08,26.05,26.07,54400.0,26.07,26.08,26.05,26.07,54400.0
2015-03-03 14:00:00,26.07,26.11,26.05,26.1,44900.0,26.07,26.11,26.05,26.1,44900.0
2015-03-03 14:30:00,26.11,26.12,26.09,26.11,28400.0,26.11,26.12,26.09,26.11,28400.0
2015-03-03 15:00:00,26.11,26.22,26.1,26.21,83600.0,26.11,26.22,26.1,26.21,83600.0
2015-03-03 15:30:00,26.22,26.22,26.18,26.21,142100.0,26.22,26.22,26.18,26.21,142100.0
2015-03-04 09:30:00,26.14,26.18,25.82,25.84,35600.0,26.14,26.18,25.82,25.84,35600.0
2015-03-04 10:00:00,25.83,26.01,25.83,25.83,83200.0,25.83,26.01,25.83,25.83,83200.0
2015-03-04 10:30:00,25.83,25.92,25.82,25.82,49500.0,25.83,25.92,25.82,25.82,49500.0
2015-03-04 11:00:00,25.82,25.99,25.76,25.95,47700.0,25.82,25.99,25.76,25.95,47700.0
2015-03-04 11:30:00,25.95,26.02,25.94,26.0,43500.0,25.95,26.02,25.94,26.0,43500.0
2015-03-04 12:00:00,25.99,26.07,25.98,26.07,29500.0,25.99,26.07,25.98,26.07,29500.0
2015-03-04 12:30:00,26.07,26.07,26.01,26.02,31300.0,26.07,26.07,26.01,26.02,31300.0
2015-03-04 13:00:00,26.02,26.1,26.02,26.1,39300.0,26.02,26.1,26.02,26.1,39300.0
2015-03-04 13:30:00,26.1,26.1,26.0,26.01,35300.0,26.1,26.1,26.0,26.01,35300.0
2015-03-04 14:00:00,26.01,26.06,26.01,26.05,59200.0,26.01,26.06,26.01,26.05,59200.0
2015-03-04 14:30:00,26.06,26.14,26.05,26.14,27300.0,26.06,26.14,26.05,26.14,27300.0
2015-03-04 15:00:00,26.14,26.14,26.09,26.13,47000.0,26.14,26.14,26.09,26.13,47000.0
2015-03-04 15:30:00,26.12,26.19,26.12,26.18,158400.0,26.12,26.19,26.12,26.18,158400.0
2015-03-05 09:30:00,26.15,26.44,25.99,26.29,104100.0,26.15,26.44,25.99,26.29,104100.0
2015-03-05 10:00:00,26.28,26.36,26.26,26.35,60000.0,26.28,26.36,26.26,26.35,60000.0
2015-03-05 10:30:00,26.35,26.36,26.29,26.29,102900.0,26.35,26.36,26.29,26.29,102900.0
2015-03-05 11:00:00,26.3,26.33,26.22,26.27,45800.0,26.3,26.33,26.22,26.27,45800.0
2015-03-05 11:30:00,26.28,26.31,26.23,26.25,41800.0,26.28,26.31,26.23,26.25,41800.0
2015-03-05 12:00:00,26.25,26.25,26.18,26.19,48400.0,26.25,26.25,26.18,26.19,48400.0
2015-03-05 12:30:00,26.18,26.19,26.09,26.1,35600.0,26.18,26.19,26.09,26.1,35600.0
2015-03-05 13:00:00,26.11,26.18,26.09,26.17,24500.0,26.11,26.18,26.09,26.17,24500.0
2015-03-05 13:30:00,26.17,26.23,26.17,26.19,64900.0,26.17,26.23,26.17,26.19,64900.0
2015-03-05 14:00:00,26.19,26.28,26.18,26.21,52900.0,26.19,26.28,26.18,26.21,52900.0
2015-03-05 14:30:00,26.21,26.23,26.18,26.22,61300.0,26.21,26.23,26.18,26.22,61300.0
2015-03-05 15:00:00,26.23,26.35,26.2,26.34,101600.0,26.23,26.35,26.2,26.34,101600.0
2015-03-05 15:30:00,26.33,26.39,26.29,26.36,147400.0,26.33,26.39,26.29,26.36,147400.0
2015-03-06 09:30:00,26.22,26.58,26.05,26.39,83000.0,26.22,26.58,26.05,26.39,83000.0
2015-03-06 10:00:00,26.39,26.4,26.23,26.38,39500.0,26.39,26.4,26.23,26.38,39500.0
2015-03-06 10:30:00,26.38,26.38,26.2,26.2,35500.0,26.38,26.38,26.2,26.2,35500.0
2015-03-06 11:00:00,26.2,26.22,26.07,26.1,52600.0,26.2,26.22,26.07,26.1,52600.0
2015-03-06 11:30:00,26.09,26.16,26.01,26.09,103600.0,26.09,26.16,26.01,26.09,103600.0
2015-03-06 12:00:00,26.1,26.15,26.05,26.09,67900.0,26.1,26.15,26.05,26.09,67900.0
2015-03-06 12:30:00,26.09,26.14,26.07,26.09,40700.0,26.09,26.14,26.07,26.09,40700.0
2015-03-06 13:00:00,26.1,26.13,26.09,26.11,23400.0,26.1,26.13,26.09,26.11,23400.0
2015-03-06 13:30:00,26.11,26.17,26.09,26.16,52100.0,26.11,26.17,26.09,26.16,52100.0
2015-03-06 14:00:00,26.16,26.25,26.16,26.21,45200.0,26.16,26.25,26.16,26.21,45200.0
2015-03-06 14:30:00,26.2,26.21,26.09,26.1,39100.0,26.2,26.21,26.09,26.1,39100.0
2015-03-06 15:00:00,26.1,26.19,26.1,26.11,52100.0,26.1,26.19,26.1,26.11,52100.0
2015-03-06 15:30:00,26.11,26.13,26.05,26.11,132100.0,26.11,26.13,26.05,26.11,132100.0
2015-03-09 09:30:00,26.17,26.19,25.93,26.08,57200.0,26.17,26.19,25.93,26.08,57200.0
2015-03-09 10:00:00,26.06,26.07,25.95,25.98,45700.0,26.06,26.07,25.95,25.98,45700.0
2015-03-09 10:30:00,25.99,26.0,25.87,25.95,55200.0,25.99,26.0,25.87,25.95,55200.0
2015-03-09 11:00:00,25.95,26.05,25.94,26.05,44300.0,25.95,26.05,25.94,26.05,44300.0
2015-03-09 11:30:00,26.04,26.05,25.95,25.99,31100.0,26.04,26.05,25.95,25.99,31100.0
2015-03-09 12:00:00,25.99,26.02,25.96,26.01,37200.0,25.99,26.02,25.96,26.01,37200.0
2015-03-09 12:30:00,26.02,26.02,25.91,25.93,35900.0,26.02,26.02,25.91,25.93,35900.0
2015-03-09 13:00:00,25.92,25.94,25.89,25.91,25900.0,25.92,25.94,25.89,25.91,25900.0
2015-03-09 13:30:00,25.92,25.92,25.85,25.86,35400.0,25.92,25.92,25.85,25.86,35400.0
2015-03-09 14:00:00,25.86,25.99,25.86,25.97,58200.0,25.86,25.99,25.86,25.97,58200.0
2015-03-09 14:30:00,25.96,26.07,25.96,26.02,50400.0,25.96,26.07,25.96,26.02,50400.0
2015-03-09 15:00:00,26.02,26.02,25.97,25.97,34000.0,26.02,26.02,25.97,25.97,34000.0
2015-03-09 15:30:00,25.98,26.04,25.95,25.97,137800.0,25.98,26.04,25.95,25.97,137800.0
2015-03-10 09:30:00,25.84,25.84,25.48,25.48,30500.0,25.84,25.84,25.48,25.48,30500.0
2015-03-10 10:00:00,25.47,25.47,25.28,25.34,50600.0,25.47,25.47,25.28,25.34,50600.0
2015-03-10 10:30:00,25.33,25.46,25.3,25.43,43700.0,25.33,25.46,25.3,25.43,43700.0
2015-03-10 11:00:00,25.43,25.55,25.4,25.54,30200.0,25.43,25.55,25.4,25.54,30200.0
2015-03-10 11:30:00,25.54,25.55,25.46,25.46,49500.0,25.54,25.55,25.46,25.46,49500.0
2015-03-10 12:00:00,25.46,25.48,25.39,25.42,33800.0,25.46,25.48,25.39,25.42,33800.0
2015-03-10 12:30:00,25.41,25.49,25.39,25.46,33300.0,25.41,25.49,25.39,25.46,33300.0
2015-03-10 13:00:00,25.46,25.51,25.39,25.41,51100.0,25.46,25.51,25.39,25.41,51100.0
2015-03-10 13:30:00,25.42,25.51,25.38,25.42,78000.0,25.42,25.51,25.38,25.42,78000.0
2015-03-10 14:00:00,25.42,25.47,25.39,25.46,45500.0,25.42,25.47,25.39,25.46,45500.0
2015-03-10 14:30:00,25.46,25.52,25.43,25.49,57200.0,25.46,25.52,25.43,25.49,57200.0
2015-03-10 15:00:00,25.49,25.52,25.47,25.49,60100.0,25.49,25.52,25.47,25.49,60100.0
2015-03-10 15:30:00,25.49,25.55,25.43,25.43,162900.0,25.49,25.55,25.43,25.43,162900.0
2015-03-11 09:30:00,25.46,25.46,25.14,25.32,45000.0,25.46,25.46,25.14,25.32,45000.0
2015-03-11 10:00:00,25.32,25.4,25.32,25.36,158400.0,25.32,25.4,25.32,25.36,158400.0
2015-03-11 10:30:00,25.35,25.55,25.32,25.55,159200.0,25.35,25.55,25.32,25.55,159200.0
2015-03-11 11:00:00,25.55,25.8,25.5,25.79,87100.0,25.55,25.8,25.5,25.79,87100.0
2015-03-11 11:30:00,25.78,25.81,25.64,25.68,83800.0,25.78,25.81,25.64,25.68,83800.0
2015-03-11 12:00:00,25.69,25.71,25.63,25.66,69000.0,25.69,25.71,25.63,25.66,69000.0
2015-03-11 12:30:00,25.68,25.72,25.62,25.71,42200.0,25.68,25.72,25.62,25.71,42200.0
2015-03-11 13:00:00,25.72,25.81,25.68,25.81,62100.0,25.72,25.81,25.68,25.81,62100.0
2015-03-11 13:30:00,25.81,25.82,25.7,25.79,55500.0,25.81,25.82,25.7,25.79,55500.0
2015-03-11 14:00:00,25.79,25.98,25.77,25.89,109500.0,25.79,25.98,25.77,25.89,109500.0
2015-03-11 14:30:00,25.9,26.11,25.89,26.11,110300.0,25.9,26.11,25.89,26.11,110300.0
2015-03-11 15:00:00,26.09,26.18,26.06,26.07,153300.0,26.09,26.18,26.06,26.07,153300.0
2015-03-11 15:30:00,26.07,26.21,26.01,26.18,356100.0,26.07,26.21,26.01,26.18,356100.0
2015-03-12 09:30:00,26.26,26.44,26.04,26.04,92300.0,26.26,26.44,26.04,26.04,92300.0
2015-03-12 10:00:00,26.03,26.07,25.95,25.98,85100.0,26.03,26.07,25.95,25.98,85100.0
2015-03-12 10:30:00,25.97,25.97,25.84,25.95,134800.0,25.97,25.97,25.84,25.95,134800.0
2015-03-12 11:00:00,25.95,26.12,25.94,26.09,62200.0,25.95,26.12,25.94,26.09,62200.0
2015-03-12 11:30:00,26.08,26.22,26.02,26.16,79100.0,26.08,26.22,26.02,26.16,79100.0
2015-03-12 12:00:00,26.15,26.17,26.03,26.13,51500.0,26.15,26.17,26.03,26.13,51500.0
2015-03-12 12:30:00,26.13,26.17,26.06,26.09,373800.0,26.13,26.17,26.06,26.09,373800.0
2015-03-12 13:00:00,26.09,26.17,26.07,26.12,284200.0,26.09,26.17,26.07,26.12,284200.0
2015-03-12 13:30:00,26.1,26.12,26.1,26.12,43500.0,26.1,26.12,26.1,26.12,43500.0
2015-03-12 14:00:00,26.11,26.12,26.1,26.11,60000.0,26.11,26.12,26.1,26.11,60000.0
2015-03-12 14:30:00,26.11,26.14,26.09,26.13,99800.0,26.11,26.14,26.09,26.13,99800.0
2015-03-12 15:00:00,26.12,26.16,26.08,26.08,143400.0,26.12,26.16,26.08,26.08,143400.0
2015-03-12 15:30:00,26.09,26.15,26.07,26.1,379400.0,26.09,26.15,26.07,26.1,379400.0
2015-03-13 09:30:00,26.09,26.1,25.59,25.63,57300.0,26.09,26.1,25.59,25.63,57300.0
2015-03-13 10:00:00,25.61,25.66,25.54,25.59,65700.0,25.61,25.66,25.54,25.59,65700.0
2015-03-13 10:30:00,25.59,25.67,25.53,25.54,49000.0,25.59,25.67,25.53,25.54,49000.0
2015-03-13 11:00:00,25.54,25.6,25.47,25.48,48000.0,25.54,25.6,25.47,25.48,48000.0
2015-03-13 11:30:00,25.45,25.49,25.38,25.48,62000.0,25.45,25.49,25.38,25.48,62000.0
2015-03-13 12:00:00,25.47,25.47,25.36,25.42,50500.0,25.47,25.47,25.36,25.42,50500.0
2015-03-13 12:30:00,25.41,25.54,25.41,25.54,43400.0,25.41,25.54,25.41,25.54,43400.0
2015-03-13 13:00:00,25.53,25.57,25.35,25.35,46100.0,25.53,25.57,25.35,25.35,46100.0
2015-03-13 13:30:00,25.34,25.38,25.3,25.36,40700.0,25.34,25.38,25.3,25.36,40700.0
2015-03-13 14:00:00,25.35,25.37,25.29,25.32,28500.0,25.35,25.37,25.29,25.32,28500.0
2015-03-13 14:30:00,25.32,25.34,25.26,25.32,38900.0,25.32,25.34,25.26,25.32,38900.0
2015-03-13 15:00:00,25.32,25.38,25.27,25.31,125500.0,25.32,25.38,25.27,25.31,125500.0
2015-03-13 15:30:00,25.31,25.44,25.3,25.37,186700.0,25.31,25.44,25.3,25.37,186700.0
2015-03-16 09:30:00,25.45,25.81,25.45,25.77,60300.0,25.45,25.81,25.45,25.77,60300.0
2015-03-16 10:00:00,25.76,25.77,25.66,25.69,34400.0,25.76,25.77,25.66,25.69,34400.0
2015-03-16 10:30:00,25.71,25.71,25.43,25.46,84500.0,25.71,25.71,25.43,25.46,84500.0
2015-03-16 11:00:00,25.46,25.56,25.43,25.47,49600.0,25.46,25.56,25.43,25.47,49600.0
2015-03-16 11:30:00,25.47,25.51,25.36,25.5,67900.0,25.47,25.51,25.36,25.5,67900.0
2015-03-16 12:00:00,25.5,25.51,25.42,25.45,58300.0,25.5,25.51,25.42,25.45,58300.0
2015-03-16 12:30:00,25.45,25.46,25.38,25.45,29300.0,25.45,25.46,25.38,25.45,29300.0
2015-03-16 13:00:00,25.44,25.47,25.39,25.44,30200.0,25.44,25.47,25.39,25.44,30200.0
2015-03-16 13:30:00,25.45,25.48,25.42,25.42,42000.0,25.45,25.48,25.42,25.42,42000.0
2015-03-16 14:00:00,25.43,25.47,25.39,25.46,67600.0,25.43,25.47,25.39,25.46,67600.0
2015-03-16 14:30:00,25.46,25.48,25.45,25.45,54600.0,25.46,25.48,25.45,25.45,54600.0
2015-03-16 15:00:00,25.46,25.54,25.45,25.49,71500.0,25.46,25.54,25.45,25.49,71500.0
2015-03-16 15:30:00,25.49,25.57,25.37,25.47,382400.0,25.49,25.57,25.37,25.47,382400.0
2015-03-17 09:30:00,25.36,25.44,25.23,25.42,44900.0,25.36,25.44,25.23,25.42,44900.0
2015-03-17 10:00:00,25.42,25.5,25.39,25.45,38500.0,25.42,25.5,25.39,25.45,38500.0
2015-03-17 10:30:00,25.46,25.49,25.38,25.46,34700.0,25.46,25.49,25.38,25.46,34700.0
2015-03-17 11:00:00,25.45,25.45,25.32,25.41,28800.0,25.45,25.45,25.32,25.41,28800.0
2015-03-17 11:30:00,25.42,25.43,25.37,25.4,46300.0,25.42,25.43,25.37,25.4,46300.0
2015-03-17 12:00:00,25.4,25.5,25.4,25.43,104700.0,25.4,25.5,25.4,25.43,104700.0
2015-03-17 12:30:00,25.42,25.51,25.41,25.5,90000.0,25.42,25.51,25.41,25.5,90000.0
2015-03-17 13:00:00,25.5,25.5,25.43,25.44,38800.0,25.5,25.5,25.43,25.44,38800.0
2015-03-17 13:30:00,25.44,25.46,25.42,25.44,47000.0,25.44,25.46,25.42,25.44,47000.0
2015-03-17 14:00:00,25.43,25.45,25.34,25.35,50000.0,25.43,25.45,25.34,25.35,50000.0
2015-03-17 14:30:00,25.36,25.47,25.36,25.46,59100.0,25.36,25.47,25.36,25.46,59100.0
2015-03-17 15:00:00,25.46,25.47,25.42,25.44,58800.0,25.46,25.47,25.42,25.44,58800.0
2015-03-17 15:30:00,25.45,25.45,25.35,25.36,331500.0,25.45,25.45,25.35,25.36,331500.0
2015-03-18 09:30:00,25.24,25.24,24.93,25.02,67800.0,25.24,25.24,24.93,25.02,67800.0
2015-03-18 10:00:00,25.04,25.31,25.0,25.2,88600.0,25.04,25.31,25.0,25.2,88600.0
2015-03-18 10:30:00,25.19,25.28,25.15,25.27,32600.0,25.19,25.28,25.15,25.27,32600.0
2015-03-18 11:00:00,25.28,25.36,25.15,25.16,43200.0,25.28,25.36,25.15,25.16,43200.0
2015-03-18 11:30:00,25.16,25.37,25.15,25.37,40800.0,25.16,25.37,25.15,25.37,40800.0
2015-03-18 12:00:00,25.37,25.37,25.29,25.3,24500.0,25.37,25.37,25.29,25.3,24500.0
2015-03-18 12:30:00,25.3,25.32,25.28,25.32,32700.0,25.3,25.32,25.28,25.32,32700.0
2015-03-18 13:00:00,25.32,25.32,25.28,25.3,27200.0,25.32,25.32,25.28,25.3,27200.0
2015-03-18 13:30:00,25.3,25.3,25.16,25.25,30700.0,25.3,25.3,25.16,25.25,30700.0
2015-03-18 14:00:00,25.27,25.45,25.22,25.45,74800.0,25.27,25.45,25.22,25.45,74800.0
2015-03-18 14:30:00,25.45,25.54,25.41,25.51,80300.0,25.45,25.54,25.41,25.51,80300.0
2015-03-18 15:00:00,25.51,25.55,25.44,25.5,146400.0,25.51,25.55,25.44,25.5,146400.0
2015-03-18 15:30:00,25.5,25.5,25.34,25.39,270200.0,25.5,25.5,25.34,25.39,270200.0
2015-03-19 09:30:00,25.39,25.57,25.04,25.21,53000.0,25.39,25.57,25.04,25.21,53000.0
2015-03-19 10:00:00,25.26,25.44,25.22,25.4,33500.0,25.26,25.44,25.22,25.4,33500.0
2015-03-19 10:30:00,25.39,25.42,25.25,25.34,61400.0,25.39,25.42,25.25,25.34,61400.0
2015-03-19 11:00:00,25.35,25.35,25.22,25.25,63600.0,25.35,25.35,25.22,25.25,63600.0
2015-03-19 11:30:00,25.25,25.26,25.19,25.23,34900.0,25.25,25.26,25.19,25.23,34900.0
2015-03-19 12:00:00,25.23,25.28,25.18,25.27,32900.0,25.23,25.28,25.18,25.27,32900.0
2015-03-19 12:30:00,25.27,25.28,25.14,25.15,33000.0,25.27,25.28,25.14,25.15,33000.0
2015-03-19 13:00:00,25.15,25.19,25.13,25.13,40700.0,25.15,25.19,25.13,25.13,40700.0
2015-03-19 13:30:00,25.14,25.16,25.11,25.14,33800.0,25.14,25.16,25.11,25.14,33800.0
2015-03-19 14:00:00,25.14,25.25,25.14,25.22,35200.0,25.14,25.25,25.14,25.22,35200.0
2015-03-19 14:30:00,25.23,25.25,25.11,25.18,75800.0,25.23,25.25,25.11,25.18,75800.0
2015-03-19 15:00:00,25.19,25.24,25.15,25.19,55900.0,25.19,25.24,25.15,25.19,55900.0
2015-03-19 15:30:00,25.19,25.26,25.18,25.19,135300.0,25.19,25.26,25.18,25.19,135300.0
2015-03-20 09:30:00,25.25,25.5,25.1,25.27,315900.0,25.25,25.5,25.1,25.27,315900.0
2015-03-20 10:00:00,25.27,25.33,25.23,25.33,47800.0,25.27,25.33,25.23,25.33,47800.0
2015-03-20 10:30:00,25.34,25.4,25.3,25.31,46400.0,25.34,25.4,25.3,25.31,46400.0
2015-03-20 11:00:00,25.32,25.43,25.31,25.4,38000.0,25.32,25.43,25.31,25.4,38000.0
2015-03-20 11:30:00,25.4,25.41,25.33,25.35,38500.0,25.4,25.41,25.33,25.35,38500.0
2015-03-20 12:00:00,25.35,25.35,25.26,25.28,38400.0,25.35,25.35,25.26,25.28,38400.0
2015-03-20 12:30:00,25.29,25.32,25.26,25.31,38300.0,25.29,25.32,25.26,25.31,38300.0
2015-03-20 13:00:00,25.31,25.41,25.31,25.39,47000.0,25.31,25.41,25.31,25.39,47000.0
2015-03-20 13:30:00,25.39,25.44,25.37,25.43,110500.0,25.39,25.44,25.37,25.43,110500.0
2015-03-20 14:00:00,25.43,25.61,25.42,25.6,118800.0,25.43,25.61,25.42,25.6,118800.0
2015-03-20 14:30:00,25.6,25.66,25.58,25.65,123700.0,25.6,25.66,25.58,25.65,123700.0
2015-03-20 15:00:00,25.66,25.77,25.63,25.77,140300.0,25.66,25.77,25.63,25.77,140300.0
2015-03-20 15:30:00,25.76,25.98,25.76,25.92,609200.0,25.76,25.98,25.76,25.92,609200.0
2015-03-23 09:30:00,25.84,26.01,25.7,25.75,44900.0,25.84,26.01,25.7,25.75,44900.0
2015-03-23 10:00:00,25.74,25.95,25.74,25.93,40700.0,25.74,25.95,25.74,25.93,40700.0
2015-03-23 10:30:00,25.93,25.94,25.89,25.9,33600.0,25.93,25.94,25.89,25.9,33600.0
2015-03-23 11:00:00,25.91,25.91,25.8,25.8,25400.0,25.91,25.91,25.8,25.8,25400.0
2015-03-23 11:30:00,25.8,25.87,25.8,25.83,38500.0,25.8,25.87,25.8,25.83,38500.0
2015-03-23 12:00:00,25.84,25.9,25.82,25.86,24800.0,25.84,25.9,25.82,25.86,24800.0
2015-03-23 12:30:00,25.85,25.9,25.78,25.83,36900.0,25.85,25.9,25.78,25.83,36900.0
2015-03-23 13:00:00,25.84,25.87,25.81,25.84,20200.0,25.84,25.87,25.81,25.84,20200.0
2015-03-23 13:30:00,25.85,25.92,25.85,25.9,21500.0,25.85,25.92,25.85,25.9,21500.0
2015-03-23 14:00:00,25.89,25.97,25.87,25.96,38700.0,25.89,25.97,25.87,25.96,38700.0
2015-03-23 14:30:00,25.96,25.96,25.87,25.89,31500.0,25.96,25.96,25.87,25.89,31500.0
2015-03-23 15:00:00,25.89,25.93,25.86,25.89,64000.0,25.89,25.93,25.86,25.89,64000.0
2015-03-23 15:30:00,25.89,25.92,25.75,25.76,210800.0,25.89,25.92,25.75,25.76,210800.0
2015-03-24 09:30:00,25.75,25.76,25.57,25.63,30800.0,25.75,25.76,25.57,25.63,30800.0
2015-03-24 10:00:00,25.64,25.71,25.62,25.64,21300.0,25.64,25.71,25.62,25.64,21300.0
2015-03-24 10:30:00,25.64,25.71,25.59,25.7,28100.0,25.64,25.71,25.59,25.7,28100.0
2015-03-24 11:00:00,25.7,25.77,25.69,25.7,27000.0,25.7,25.77,25.69,25.7,27000.0
2015-03-24 11:30:00,25.7,25.72,25.66,25.7,23200.0,25.7,25.72,25.66,25.7,23200.0
2015-03-24 12:00:00,25.71,25.74,25.69,25.73,30700.0,25.71,25.74,25.69,25.73,30700.0
2015-03-24 12:30:00,25.72,25.73,25.62,25.66,29000.0,25.72,25.73,25.62,25.66,29000.0
2015-03-24 13:00:00,25.65,25.66,25.57,25.59,39600.0,25.65,25.66,25.57,25.59,39600.0
2015-03-24 13:30:00,25.6,25.65,25.58,25.64,20200.0,25.6,25.65,25.58,25.64,20200.0
2015-03-24 14:00:00,25.64,25.73,25.63,25.71,49200.0,25.64,25.73,25.63,25.71,49200.0
2015-03-24 14:30:00,25.71,25.74,25.67,25.71,34500.0,25.71,25.74,25.67,25.71,34500.0
2015-03-24 15:00:00,25.71,25.77,25.7,25.7,44100.0,25.71,25.77,25.7,25.7,44100.0
2015-03-24 15:30:00,25.7,25.74,25.59,25.61,127600.0,25.7,25.74,25.59,25.61,127600.0
2015-03-25 09:30:00,25.6,25.61,25.36,25.39,27900.0,25.6,25.61,25.36,25.39,27900.0
2015-03-25 10:00:00,25.4,25.4,25.26,25.31,35000.0,25.4,25.4,25.26,25.31,35000.0
2015-03-25 10:30:00,25.29,25.32,25.19,25.22,66400.0,25.29,25.32,25.19,25.22,66400.0
2015-03-25 11:00:00,25.23,25.25,25.13,25.14,35500.0,25.23,25.25,25.13,25.14,35500.0
2015-03-25 11:30:00,25.14,25.15,25.03,25.14,51100.0,25.14,25.15,25.03,25.14,51100.0
2015-03-25 12:00:00,25.13,25.17,25.09,25.14,41400.0,25.13,25.17,25.09,25.14,41400.0
2015-03-25 12:30:00,25.14,25.38,25.12,25.35,89800.0,25.14,25.38,25.12,25.35,89800.0
2015-03-25 13:00:00,25.33,25.33,25.07,25.14,43000.0,25.33,25.33,25.07,25.14,43000.0
2015-03-25 13:30:00,25.14,25.18,25.08,25.08,34900.0,25.14,25.18,25.08,25.08,34900.0
2015-03-25 14:00:00,25.08,25.12,25.02,25.06,32800.0,25.08,25.12,25.02,25.06,32800.0
2015-03-25 14:30:00,25.06,25.15,25.04,25.11,44200.0,25.06,25.15,25.04,25.11,44200.0
2015-03-25 15:00:00,25.11,25.12,24.98,24.99,38500.0,25.11,25.12,24.98,24.99,38500.0
2015-03-25 15:30:00,24.98,24.99,24.71,24.72,480800.0,24.98,24.99,24.71,24.72,480800.0
2015-03-26 09:30:00,24.64,24.74,24.37,24.57,130500.0,24.64,24.74,24.37,24.57,130500.0
2015-03-26 10:00:00,24.57,24.62,24.47,24.51,81900.0,24.57,24.62,24.47,24.51,81900.0
2015-03-26 10:30:00,24.52,24.62,24.49,24.57,47500.0,24.52,24.62,24.49,24.57,47500.0
2015-03-26 11:00:00,24.58,24.62,24.46,24.51,64200.0,24.58,24.62,24.46,24.51,64200.0
2015-03-26 11:30:00,24.52,24.6,24.51,24.55,57500.0,24.52,24.6,24.51,24.55,57500.0
2015-03-26 12:00:00,24.55,24.57,24.51,24.54,57100.0,24.55,24.57,24.51,24.54,57100.0
2015-03-26 12:30:00,24.53,24.58,24.46,24.57,42300.0,24.53,24.58,24.46,24.57,42300.0
2015-03-26 13:00:00,24.57,24.59,24.52,24.55,45600.0,24.57,24.59,24.52,24.55,45600.0
2015-03-26 13:30:00,24.56,24.62,24.53,24.55,49900.0,24.56,24.62,24.53,24.55,49900.0
2015-03-26 14:00:00,24.55,24.59,24.5,24.56,47900.0,24.55,24.59,24.5,24.56,47900.0
2015-03-26 14:30:00,24.55,24.57,24.51,24.51,59700.0,24.55,24.57,24.51,24.51,59700.0
2015-03-26 15:00:00,24.5,24.52,24.44,24.44,73900.0,24.5,24.52,24.44,24.44,73900.0
2015-03-26 15:30:00,24.45,24.54,24.41,24.43,254500.0,24.45,24.54,24.41,24.43,254500.0
2015-03-27 09:30:00,24.45,24.45,24.18,24.39,31500.0,24.45,24.45,24.18,24.39,31500.0
2015-03-27 10:00:00,24.37,24.43,24.23,24.27,23000.0,24.37,24.43,24.23,24.27,23000.0
2015-03-27 10:30:00,24.28,24.38,24.24,24.37,23000.0,24.28,24.38,24.24,24.37,23000.0
2015-03-27 11:00:00,24.37,24.38,24.32,24.33,28900.0,24.37,24.38,24.32,24.33,28900.0
2015-03-27 11:30:00,24.31,24.39,24.3,24.35,20200.0,24.31,24.39,24.3,24.35,20200.0
2015-03-27 12:00:00,24.35,24.35,24.24,24.27,36200.0,24.35,24.35,24.24,24.27,36200.0
2015-03-27 12:30:00,24.28,24.38,24.27,24.33,24800.0,24.28,24.38,24.27,24.33,24800.0
2015-03-27 13:00:00,24.33,24.35,24.31,24.34,79500.0,24.33,24.35,24.31,24.34,79500.0
2015-03-27 13:30:00,24.34,24.42,24.33,24.33,55300.0,24.34,24.42,24.33,24.33,55300.0
2015-03-27 14:00:00,24.33,24.35,24.24,24.24,46600.0,24.33,24.35,24.24,24.24,46600.0
2015-03-27 14:30:00,24.24,24.26,24.18,24.23,39500.0,24.24,24.26,24.18,24.23,39500.0
2015-03-27 15:00:00,24.23,24.27,24.2,24.21,70200.0,24.23,24.27,24.2,24.21,70200.0
2015-03-27 15:30:00,24.22,24.33,24.19,24.25,247100.0,24.22,24.33,24.19,24.25,247100.0
2015-03-30 09:30:00,24.4,24.6,24.31,24.34,34200.0,24.4,24.6,24.31,24.34,34200.0
2015-03-30 10:00:00,24.34,24.38,24.23,24.25,51000.0,24.34,24.38,24.23,24.25,51000.0
2015-03-30 10:30:00,24.25,24.33,24.23,24.3,36800.0,24.25,24.33,24.23,24.3,36800.0
2015-03-30 11:00:00,24.3,24.4,24.3,24.39,29400.0,24.3,24.4,24.3,24.39,29400.0
2015-03-30 11:30:00,24.39,24.43,24.37,24.43,28200.0,24.39,24.43,24.37,24.43,28200.0
2015-03-30 12:00:00,24.44,24.45,24.3,24.32,110800.0,24.44,24.45,24.3,24.32,110800.0
2015-03-30 12:30:00,24.33,24.41,24.28,24.34,105100.0,24.33,24.41,24.28,24.34,105100.0
2015-03-30 13:00:00,24.35,24.37,24.31,24.33,46600.0,24.35,24.37,24.31,24.33,46600.0
2015-03-30 13:30:00,24.34,24.37,24.31,24.35,54000.0,24.34,24.37,24.31,24.35,54000.0
2015-03-30 14:00:00,24.35,24.41,24.32,24.4,103100.0,24.35,24.41,24.32,24.4,103100.0
2015-03-30 14:30:00,24.4,24.48,24.37,24.45,99600.0,24.4,24.48,24.37,24.45,99600.0
2015-03-30 15:00:00,24.45,24.48,24.38,24.46,90900.0,24.45,24.48,24.38,24.46,90900.0
2015-03-30 15:30:00,24.46,24.49,24.4,24.45,638000.0,24.46,24.49,24.4,24.45,638000.0
2015-03-31 09:30:00,24.37,24.7,24.32,24.7,41800.0,24.37,24.7,24.32,24.7,41800.0
2015-03-31 10:00:00,24.7,24.81,24.64,24.8,33500.0,24.7,24.81,24.64,24.8,33500.0
2015-03-31 10:30:00,24.79,24.89,24.78,24.83,49800.0,24.79,24.89,24.78,24.83,49800.0
2015-03-31 11:00:00,24.83,24.9,24.78,24.78,42400.0,24.83,24.9,24.78,24.78,42400.0
2015-03-31 11:30:00,24.78,24.82,24.76,24.8,105100.0,24.78,24.82,24.76,24.8,105100.0
2015-03-31 12:00:00,24.79,24.98,24.77,24.98,292200.0,24.79,24.98,24.77,24.98,292200.0
2015-03-31 12:30:00,24.98,25.1,24.95,25.09,228700.0,24.98,25.1,24.95,25.09,228700.0
2015-03-31 13:00:00,25.09,25.09,25.01,25.04,38200.0,25.09,25.09,25.01,25.04,38200.0
2015-03-31 13:30:00,25.04,25.1,25.0,25.03,69100.0,25.04,25.1,25.0,25.03,69100.0
2015-03-31 14:00:00,25.04,25.1,25.03,25.09,66000.0,25.04,25.1,25.03,25.09,66000.0
2015-03-31 14:30:00,25.09,25.16,25.08,25.16,74800.0,25.09,25.16,25.08,25.16,74800.0
2015-03-31 15:00:00,25.16,25.16,25.03,25.03,78200.0,25.16,25.16,25.03,25.03,78200.0
2015-03-31 15:30:00,25.03,25.25,25.02,25.2,270000.0,25.03,25.25,25.02,25.2,270000.0
2015-04-01 09:30:00,25.18,25.18,24.69,24.74,64900.0,25.18,25.18,24.69,24.74,64900.0
2015-04-01 10:00:00,24.73,24.9,24.67,24.88,86900.0,24.73,24.9,24.67,24.88,86900.0
2015-04-01 10:30:00,24.88,24.97,24.76,24.87,59700.0,24.88,24.97,24.76,24.87,59700.0
2015-04-01 11:00:00,24.88,24.91,24.72,24.74,54900.0,24.88,24.91,24.72,24.74,54900.0
2015-04-01 11:30:00,24.74,24.76,24.66,24.7,48700.0,24.74,24.76,24.66,24.7,48700.0
2015-04-01 12:00:00,24.69,24.74,24.64,24.68,50300.0,24.69,24.74,24.64,24.68,50300.0
2015-04-01 12:30:00,24.68,24.7,24.62,24.68,52800.0,24.68,24.7,24.62,24.68,52800.0
2015-04-01 13:00:00,24.68,24.68,24.62,24.63,43100.0,24.68,24.68,24.62,24.63,43100.0
2015-04-01 13:30:00,24.63,24.71,24.61,24.66,58900.0,24.63,24.71,24.61,24.66,58900.0
2015-04-01 14:00:00,24.67,24.68,24.6,24.64,67600.0,24.67,24.68,24.6,24.64,67600.0
2015-04-01 14:30:00,24.64,24.67,24.57,24.67,65500.0,24.64,24.67,24.57,24.67,65500.0
2015-04-01 15:00:00,24.67,24.68,24.6,24.66,93300.0,24.67,24.68,24.6,24.66,93300.0
2015-04-01 15:30:00,24.65,24.71,24.63,24.71,166000.0,24.65,24.71,24.63,24.71,166000.0
2015-04-02 09:30:00,24.68,25.0,24.58,24.93,61300.0,24.68,25.0,24.58,24.93,61300.0
2015-04-02 10:00:00,24.93,24.96,24.88,24.91,73500.0,24.93,24.96,24.88,24.91,73500.0
2015-04-02 10:30:00,24.91,24.92,24.85,24.92,30600.0,24.91,24.92,24.85,24.92,30600.0
2015-04-02 11:00:00,24.91,24.95,24.87,24.88,59200.0,24.91,24.95,24.87,24.88,59200.0
2015-04-02 11:30:00,24.89,24.9,24.77,24.82,37400.0,24.89,24.9,24.77,24.82,37400.0
2015-04-02 12:00:00,24.81,24.82,24.76,24.81,18100.0,24.81,24.82,24.76,24.81,18100.0
2015-04-02 12:30:00,24.8,24.82,24.76,24.77,26500.0,24.8,24.82,24.76,24.77,26500.0
2015-04-02 13:00:00,24.76,24.85,24.76,24.78,38900.0,24.76,24.85,24.76,24.78,38900.0
2015-04-02 13:30:00,24.79,24.81,24.76,24.79,39400.0,24.79,24.81,24.76,24.79,39400.0
2015-04-02 14:00:00,24.8,24.82,24.77,24.8,27500.0,24.8,24.82,24.77,24.8,27500.0
2015-04-02 14:30:00,24.79,24.81,24.71,24.73,40100.0,24.79,24.81,24.71,24.73,40100.0
2015-04-02 15:00:00,24.74,24.79,24.73,24.74,42000.0,24.74,24.79,24.73,24.74,42000.0
2015-04-02 15:30:00,24.75,24.76,24.68,24.68,190200.0,24.75,24.76,24.68,24.68,190200.0
2015-04-06 09:30:00,24.55,24.63,24.39,24.55,124000.0,24.55,24.63,24.39,24.55,124000.0
2015-04-06 10:00:00,24.56,24.58,24.5,24.57,118100.0,24.56,24.58,24.5,24.57,118100.0
2015-04-06 10:30:00,24.58,24.68,24.58,24.68,50300.0,24.58,24.68,24.58,24.68,50300.0
2015-04-06 11:00:00,24.68,24.77,24.63,24.64,45600.0,24.68,24.77,24.63,24.64,45600.0
2015-04-06 11:30:00,24.64,24.7,24.56,24.7,83800.0,24.64,24.7,24.56,24.7,83800.0
2015-04-06 12:00:00,24.71,24.73,24.67,24.68,54000.0,24.71,24.73,24.67,24.68,54000.0
2015-04-06 12:30:00,24.68,24.79,24.67,24.79,40700.0,24.68,24.79,24.67,24.79,40700.0
2015-04-06 13:00:00,24.79,24.79,24.72,24.78,73900.0,24.79,24.79,24.72,24.78,73900.0
2015-04-06 13:30:00,24.79,24.9,24.79,24.83,46600.0,24.79,24.9,24.79,24.83,46600.0
2015-04-06 14:00:00,24.83,24.83,24.78,24.8,99500.0,24.83,24.83,24.78,24.8,99500.0
2015-04-06 14:30:00,24.8,24.82,24.76,24.8,84800.0,24.8,24.82,24.76,24.8,84800.0
2015-04-06 15:00:00,24.81,24.81,24.78,24.81,100100.0,24.81,24.81,24.78,24.81,100100.0
2015-04-06 15:30:00,24.81,24.81,24.74,24.76,308800.0,24.81,24.81,24.74,24.76,308800.0
2015-04-07 09:30:00,24.76,25.02,24.57,24.77,255900.0,24.76,25.02,24.57,24.77,255900.0
2015-04-07 10:00:00,24.77,24.77,24.64,24.68,112900.0,24.77,24.77,24.64,24.68,112900.0
2015-04-07 10:30:00,24.69,24.79,24.64,24.66,83900.0,24.69,24.79,24.64,24.66,83900.0
2015-04-07 11:00:00,24.66,24.7,24.62,24.65,42600.0,24.66,24.7,24.62,24.65,42600.0
2015-04-07 11:30:00,24.65,24.79,24.63,24.79,271100.0,24.65,24.79,24.63,24.79,271100.0
2015-04-07 12:00:00,24.8,24.84,24.7,24.72,73400.0,24.8,24.84,24.7,24.72,73400.0
2015-04-07 12:30:00,24.71,24.8,24.7,24.76,49100.0,24.71,24.8,24.7,24.76,49100.0
2015-04-07 13:00:00,24.75,24.77,24.7,24.75,36900.0,24.75,24.77,24.7,24.75,36900.0
2015-04-07 13:30:00,24.74,24.75,24.69,24.72,48000.0,24.74,24.75,24.69,24.72,48000.0
2015-04-07 14:00:00,24.73,24.73,24.67,24.71,128600.0,24.73,24.73,24.67,24.71,128600.0
2015-04-07 14:30:00,24.71,24.73,24.68,24.7,73300.0,24.71,24.73,24.68,24.7,73300.0
2015-04-07 15:00:00,24.7,24.75,24.67,24.69,63700.0,24.7,24.75,24.67,24.69,63700.0
2015-04-07 15:30:00,24.68,24.72,24.67,24.69,196900.0,24.68,24.72,24.67,24.69,196900.0
2015-04-08 09:30:00,24.75,24.92,24.54,24.57,104900.0,24.75,24.92,24.54,24.57,104900.0
2015-04-08 10:00:00,24.6,24.67,24.44,24.45,72600.0,24.6,24.67,24.44,24.45,72600.0
2015-04-08 10:30:00,24.46,24.58,24.45,24.57,72400.0,24.46,24.58,24.45,24.57,72400.0
2015-04-08 11:00:00,24.56,24.56,24.46,24.49,63000.0,24.56,24.56,24.46,24.49,63000.0
2015-04-08 11:30:00,24.48,24.56,24.46,24.5,52400.0,24.48,24.56,24.46,24.5,52400.0
2015-04-08 12:00:00,24.5,24.5,24.44,24.46,43100.0,24.5,24.5,24.44,24.46,43100.0
2015-04-08 12:30:00,24.46,24.47,24.41,24.44,59700.0,24.46,24.47,24.41,24.44,59700.0
2015-04-08 13:00:00,24.44,24.47,24.4,24.46,60000.0,24.44,24.47,24.4,24.46,60000.0
2015-04-08 13:30:00,24.46,24.5,24.44,24.48,43800.0,24.46,24.5,24.44,24.48,43800.0
2015-04-08 14:00:00,24.47,24.53,24.42,24.5,198100.0,24.47,24.53,24.42,24.5,198100.0
2015-04-08 14:30:00,24.5,24.51,24.45,24.49,83300.0,24.5,24.51,24.45,24.49,83300.0
2015-04-08 15:00:00,24.5,24.56,24.48,24.52,182700.0,24.5,24.56,24.48,24.52,182700.0
2015-04-08 15:30:00,24.52,24.53,24.47,24.51,243400.0,24.52,24.53,24.47,24.51,243400.0
2015-04-09 09:30:00,24.54,24.99,24.54,24.92,71300.0,24.54,24.99,24.54,24.92,71300.0
2015-04-09 10:00:00,24.93,24.93,24.86,24.91,53600.0,24.93,24.93,24.86,24.91,53600.0
2015-04-09 10:30:00,24.9,24.99,24.89,24.98,55900.0,24.9,24.99,24.89,24.98,55900.0
2015-04-09 11:00:00,24.97,24.98,24.88,24.93,43500.0,24.97,24.98,24.88,24.93,43500.0
2015-04-09 11:30:00,24.93,25.04,24.92,25.0,54700.0,24.93,25.04,24.92,25.0,54700.0
2015-04-09 12:00:00,25.01,25.14,24.99,25.14,46500.0,25.01,25.14,24.99,25.14,46500.0
2015-04-09 12:30:00,25.14,25.15,25.1,25.15,44700.0,25.14,25.15,25.1,25.15,44700.0
2015-04-09 13:00:00,25.14,25.2,25.1,25.15,58900.0,25.14,25.2,25.1,25.15,58900.0
2015-04-09 13:30:00,25.15,25.16,25.11,25.15,36800.0,25.15,25.16,25.11,25.15,36800.0
2015-04-09 14:00:00,25.14,25.16,25.13,25.15,67700.0,25.14,25.16,25.13,25.15,67700.0
2015-04-09 14:30:00,25.15,25.29,25.15,25.17,279600.0,25.15,25.29,25.15,25.17,279600.0
2015-04-09 15:00:00,25.17,25.35,25.17,25.34,323800.0,25.17,25.35,25.17,25.34,323800.0
2015-04-09 15:30:00,25.34,25.41,25.28,25.4,217000.0,25.34,25.41,25.28,25.4,217000.0
2015-04-10 09:30:00,25.45,25.58,25.24,25.47,100600.0,25.45,25.58,25.24,25.47,100600.0
2015-04-10 10:00:00,25.46,25.49,25.4,25.47,93100.0,25.46,25.49,25.4,25.47,93100.0
2015-04-10 10:30:00,25.49,25.62,25.48,25.61,72200.0,25.49,25.62,25.48,25.61,72200.0
2015-04-10 11:00:00,25.61,25.66,25.57,25.61,74400.0,25.61,25.66,25.57,25.61,74400.0
2015-04-10 11:30:00,25.61,25.61,25.52,25.61,72700.0,25.61,25.61,25.52,25.61,72700.0
2015-04-10 12:00:00,25.61,25.61,25.57,25.6,25800.0,25.61,25.61,25.57,25.6,25800.0
2015-04-10 12:30:00,25.6,25.6,25.56,25.57,15700.0,25.6,25.6,25.56,25.57,15700.0
2015-04-10 13:00:00,25.58,25.58,25.53,25.56,34500.0,25.58,25.58,25.53,25.56,34500.0
2015-04-10 13:30:00,25.56,25.63,25.55,25.63,36600.0,25.56,25.63,25.55,25.63,36600.0
2015-04-10 14:00:00,25.63,25.68,25.62,25.66,67100.0,25.63,25.68,25.62,25.66,67100.0
2015-04-10 14:30:00,25.66,25.7,25.65,25.69,31800.0,25.66,25.7,25.65,25.69,31800.0
2015-04-10 15:00:00,25.68,25.71,25.64,25.7,51500.0,25.68,25.71,25.64,25.7,51500.0
2015-04-10 15:30:00,25.7,25.77,25.68,25.76,249900.0,25.7,25.77,25.68,25.76,249900.0
2015-04-13 09:30:00,25.67,25.76,25.65,25.67,16700.0,25.67,25.76,25.65,25.67,16700.0
2015-04-13 10:00:00,25.67,25.76,25.59,25.76,86100.0,25.67,25.76,25.59,25.76,86100.0
2015-04-13 10:30:00,25.76,25.8,25.75,25.79,44600.0,25.76,25.8,25.75,25.79,44600.0
2015-04-13 11:00:00,25.78,25.79,25.7,25.71,35600.0,25.78,25.79,25.7,25.71,35600.0
2015-04-13 11:30:00,25.7,25.71,25.67,25.69,17200.0,25.7,25.71,25.67,25.69,17200.0
2015-04-13 12:00:00,25.68,25.7,25.67,25.69,13400.0,25.68,25.7,25.67,25.69,13400.0
2015-04-13 12:30:00,25.69,25.7,25.68,25.69,13400.0,25.69,25.7,25.68,25.69,13400.0
2015-04-13 13:00:00,25.69,25.69,25.58,25.59,31100.0,25.69,25.69,25.58,25.59,31100.0
2015-04-13 13:30:00,25.59,25.61,25.57,25.59,71500.0,25.59,25.61,25.57,25.59,71500.0
2015-04-13 14:00:00,25.58,25.6,25.53,25.54,28600.0,25.58,25.6,25.53,25.54,28600.0
2015-04-13 14:30:00,25.54,25.55,25.5,25.53,25800.0,25.54,25.55,25.5,25.53,25800.0
2015-04-13 15:00:00,25.53,25.56,25.51,25.53,39500.0,25.53,25.56,25.51,25.53,39500.0
2015-04-13 15:30:00,25.53,25.53,25.47,25.48,102900.0,25.53,25.53,25.47,25.48,102900.0
2015-04-14 09:30:00,25.45,25.49,25.29,25.42,31300.0,25.45,25.49,25.29,25.42,31300.0
2015-04-14 10:00:00,25.42,25.44,25.26,25.27,38200.0,25.42,25.44,25.26,25.27,38200.0
2015-04-14 10:30:00,25.27,25.27,25.08,25.09,36500.0,25.27,25.27,25.08,25.09,36500.0
2015-04-14 11:00:00,25.09,25.16,25.04,25.12,29700.0,25.09,25.16,25.04,25.12,29700.0
2015-04-14 11:30:00,25.12,25.13,25.04,25.07,45800.0,25.12,25.13,25.04,25.07,45800.0
2015-04-14 12:00:00,25.08,25.16,25.05,25.16,42400.0,25.08,25.16,25.05,25.16,42400.0
2015-04-14 12:30:00,25.16,25.21,25.16,25.19,29400.0,25.16,25.21,25.16,25.19,29400.0
2015-04-14 13:00:00,25.19,25.19,25.17,25.17,56900.0,25.19,25.19,25.17,25.17,56900.0
2015-04-14 13:30:00,25.18,25.18,25.14,25.14,75800.0,25.18,25.18,25.14,25.14,75800.0
2015-04-14 14:00:00,25.14,25.16,25.09,25.11,44400.0,25.14,25.16,25.09,25.11,44400.0
2015-04-14 14:30:00,25.11,25.16,25.1,25.16,82300.0,25.11,25.16,25.1,25.16,82300.0
2015-04-14 15:00:00,25.15,25.2,25.15,25.18,69400.0,25.15,25.2,25.15,25.18,69400.0
2015-04-14 15:30:00,25.18,25.2,25.13,25.2,222400.0,25.18,25.2,25.13,25.2,222400.0
2015-04-15 09:30:00,25.32,25.61,25.22,25.6,54000.0,25.32,25.61,25.22,25.6,54000.0
2015-04-15 10:00:00,25.6,25.64,25.49,25.62,50600.0,25.6,25.64,25.49,25.62,50600.0
2015-04-15 10:30:00,25.63,25.78,25.63,25.78,44800.0,25.63,25.78,25.63,25.78,44800.0
2015-04-15 11:00:00,25.79,25.89,25.79,25.89,66700.0,25.79,25.89,25.79,25.89,66700.0
2015-04-15 11:30:00,25.88,25.94,25.82,25.94,32500.0,25.88,25.94,25.82,25.94,32500.0
2015-04-15 12:00:00,25.93,26.08,25.93,26.08,95200.0,25.93,26.08,25.93,26.08,95200.0
2015-04-15 12:30:00,26.08,26.1,26.04,26.1,44600.0,26.08,26.1,26.04,26.1,44600.0
2015-04-15 13:00:00,26.1,26.13,26.05,26.1,87500.0,26.1,26.13,26.05,26.1,87500.0
2015-04-15 13:30:00,26.11,26.12,25.98,26.01,52200.0,26.11,26.12,25.98,26.01,52200.0
2015-04-15 14:00:00,26.0,26.06,26.0,26.05,43200.0,26.0,26.06,26.0,26.05,43200.0
2015-04-15 14:30:00,26.05,26.05,25.95,26.0,74600.0,26.05,26.05,25.95,26.0,74600.0
2015-04-15 15:00:00,26.0,26.06,26.0,26.04,65300.0,26.0,26.06,26.0,26.04,65300.0
2015-04-15 15:30:00,26.04,26.05,25.92,25.92,216100.0,26.04,26.05,25.92,25.92,216100.0
2015-04-16 09:30:00,25.89,25.89,25.59,25.65,73000.0,25.89,25.89,25.59,25.65,73000.0
2015-04-16 10:00:00,25.65,25.83,25.62,25.8,76200.0,25.65,25.83,25.62,25.8,76200.0
2015-04-16 10:30:00,25.8,25.81,25.74,25.77,92100.0,25.8,25.81,25.74,25.77,92100.0
2015-04-16 11:00:00,25.76,25.76,25.68,25.68,27200.0,25.76,25.76,25.68,25.68,27200.0
2015-04-16 11:30:00,25.68,25.7,25.61,25.65,50300.0,25.68,25.7,25.61,25.65,50300.0
2015-04-16 12:00:00,25.65,25.71,25.61,25.69,43600.0,25.65,25.71,25.61,25.69,43600.0
2015-04-16 12:30:00,25.7,25.71,25.64,25.64,29800.0,25.7,25.71,25.64,25.64,29800.0
2015-04-16 13:00:00,25.64,25.66,25.6,25.64,26700.0,25.64,25.66,25.6,25.64,26700.0
2015-04-16 13:30:00,25.64,25.69,25.61,25.64,34500.0,25.64,25.69,25.61,25.64,34500.0
2015-04-16 14:00:00,25.64,25.64,25.57,25.6,82100.0,25.64,25.64,25.57,25.6,82100.0
2015-04-16 14:30:00,25.59,25.67,25.59,25.64,61000.0,25.59,25.67,25.59,25.64,61000.0
2015-04-16 15:00:00,25.63,25.66,25.59,25.62,65300.0,25.63,25.66,25.59,25.62,65300.0
2015-04-16 15:30:00,25.63,25.66,25.63,25.63,135100.0,25.63,25.66,25.63,25.63,135100.0
2015-04-17 09:30:00,25.41,25.55,25.15,25.15,51900.0,25.41,25.55,25.15,25.15,51900.0
2015-04-17 10:00:00,25.15,25.23,25.0,25.22,73600.0,25.15,25.23,25.0,25.22,73600.0
2015-04-17 10:30:00,25.22,25.25,25.09,25.14,36400.0,25.22,25.25,25.09,25.14,36400.0
2015-04-17 11:00:00,25.13,25.18,25.05,25.16,25500.0,25.13,25.18,25.05,25.16,25500.0
2015-04-17 11:30:00,25.18,25.19,25.06,25.09,49300.0,25.18,25.19,25.06,25.09,49300.0
2015-04-17 12:00:00,25.08,25.17,25.06,25.1,39700.0,25.08,25.17,25.06,25.1,39700.0
2015-04-17 12:30:00,25.1,25.22,25.09,25.2,25100.0,25.1,25.22,25.09,25.2,25100.0
2015-04-17 13:00:00,25.19,25.22,25.09,25.12,50600.0,25.19,25.22,25.09,25.12,50600.0
2015-04-17 13:30:00,25.12,25.12,25.01,25.03,30000.0,25.12,25.12,25.01,25.03,30000.0
2015-04-17 14:00:00,25.02,25.03,24.94,25.0,37300.0,25.02,25.03,24.94,25.0,37300.0
2015-04-17 14:30:00,24.97,25.04,24.93,25.02,56100.0,24.97,25.04,24.93,25.02,56100.0
2015-04-17 15:00:00,25.01,25.09,25.01,25.05,56300.0,25.01,25.09,25.01,25.05,56300.0
2015-04-17 15:30:00,25.04,25.11,25.01,25.02,112900.0,25.04,25.11,25.01,25.02,112900.0
2015-04-20 09:30:00,25.19,25.51,25.19,25.47,59200.0,25.19,25.51,25.19,25.47,59200.0
2015-04-20 10:00:00,25.49,25.59,25.39,25.39,38200.0,25.49,25.59,25.39,25.39,38200.0
2015-04-20 10:30:00,25.39,25.47,25.38,25.42,20700.0,25.39,25.47,25.38,25.42,20700.0
2015-04-20 11:00:00,25.41,25.56,25.41,25.54,66900.0,25.41,25.56,25.41,25.54,66900.0
2015-04-20 11:30:00,25.54,25.56,25.45,25.5,29900.0,25.54,25.56,25.45,25.5,29900.0
2015-04-20 12:00:00,25.5,25.58,25.48,25.58,27500.0,25.5,25.58,25.48,25.58,27500.0
2015-04-20 12:30:00,25.57,25.64,25.53,25.62,77900.0,25.57,25.64,25.53,25.62,77900.0
2015-04-20 13:00:00,25.62,25.63,25.55,25.56,19100.0,25.62,25.63,25.55,25.56,19100.0
2015-04-20 13:30:00,25.56,25.57,25.45,25.51,28000.0,25.56,25.57,25.45,25.51,28000.0
2015-04-20 14:00:00,25.51,25.52,25.44,25.48,25300.0,25.51,25.52,25.44,25.48,25300.0
2015-04-20 14:30:00,25.48,25.5,25.41,25.49,37000.0,25.48,25.5,25.41,25.49,37000.0
2015-04-20 15:00:00,25.49,25.53,25.47,25.52,50200.0,25.49,25.53,25.47,25.52,50200.0
2015-04-20 15:30:00,25.52,25.55,25.49,25.53,71800.0,25.52,25.55,25.49,25.53,71800.0
2015-04-21 09:30:00,25.67,25.67,25.21,25.41,25500.0,25.67,25.67,25.21,25.41,25500.0
2015-04-21 10:00:00,25.42,25.51,25.35,25.5,25800.0,25.42,25.51,25.35,25.5,25800.0
2015-04-21 10:30:00,25.5,25.57,25.49,25.56,27300.0,25.5,25.57,25.49,25.56,27300.0
2015-04-21 11:00:00,25.57,25.7,25.55,25.63,44600.0,25.57,25.7,25.55,25.63,44600.0
2015-04-21 11:30:00,25.62,25.63,25.57,25.61,36000.0,25.62,25.63,25.57,25.61,36000.0
2015-04-21 12:00:00,25.61,25.66,25.58,25.65,34600.0,25.61,25.66,25.58,25.65,34600.0
2015-04-21 12:30:00,25.66,25.66,25.56,25.56,41800.0,25.66,25.66,25.56,25.56,41800.0
2015-04-21 13:00:00,25.57,25.63,25.55,25.57,24100.0,25.57,25.63,25.55,25.57,24100.0
2015-04-21 13:30:00,25.58,25.61,25.53,25.61,35300.0,25.58,25.61,25.53,25.61,35300.0
2015-04-21 14:00:00,25.6,25.64,25.56,25.64,64100.0,25.6,25.64,25.56,25.64,64100.0
2015-04-21 14:30:00,25.64,25.64,25.56,25.57,32000.0,25.64,25.64,25.56,25.57,32000.0
2015-04-21 15:00:00,25.57,25.58,25.51,25.52,47400.0,25.57,25.58,25.51,25.52,47400.0
2015-04-21 15:30:00,25.52,25.59,25.51,25.58,119800.0,25.52,25.59,25.51,25.58,119800.0
2015-04-22 09:30:00,25.55,25.76,25.31,25.75,56000.0,25.55,25.76,25.31,25.75,56000.0
2015-04-22 10:00:00,25.76,25.78,25.59,25.61,53400.0,25.76,25.78,25.59,25.61,53400.0
2015-04-22 10:30:00,25.61,25.76,25.59,25.69,30700.0,25.61,25.76,25.59,25.69,30700.0
2015-04-22 11:00:00,25.7,25.75,25.67,25.7,30200.0,25.7,25.75,25.67,25.7,30200.0
2015-04-22 11:30:00,25.69,25.71,25.51,25.55,24200.0,25.69,25.71,25.51,25.55,24200.0
2015-04-22 12:00:00,25.55,25.57,25.51,25.54,24500.0,25.55,25.57,25.51,25.54,24500.0
2015-04-22 12:30:00,25.54,25.65,25.53,25.64,39000.0,25.54,25.65,25.53,25.64,39000.0
2015-04-22 13:00:00,25.65,25.68,25.65,25.65,19400.0,25.65,25.68,25.65,25.65,19400.0
2015-04-22 13:30:00,25.64,25.75,25.64,25.75,23400.0,25.64,25.75,25.64,25.75,23400.0
2015-04-22 14:00:00,25.74,25.8,25.72,25.78,34400.0,25.74,25.8,25.72,25.78,34400.0
2015-04-22 14:30:00,25.78,25.81,25.71,25.71,27300.0,25.78,25.81,25.71,25.71,27300.0
2015-04-22 15:00:00,25.71,25.73,25.7,25.71,26300.0,25.71,25.73,25.7,25.71,26300.0
2015-04-22 15:30:00,25.72,25.76,25.69,25.72,124300.0,25.72,25.76,25.69,25.72,124300.0
2015-04-23 09:30:00,25.56,25.75,25.47,25.55,33600.0,25.56,25.75,25.47,25.55,33600.0
2015-04-23 10:00:00,25.54,25.61,25.45,25.5,23200.0,25.54,25.61,25.45,25.5,23200.0
2015-04-23 10:30:00,25.51,25.53,25.4,25.42,43200.0,25.51,25.53,25.4,25.42,43200.0
2015-04-23 11:00:00,25.43,25.46,25.37,25.44,17400.0,25.43,25.46,25.37,25.44,17400.0
2015-04-23 11:30:00,25.45,25.59,25.42,25.53,36300.0,25.45,25.59,25.42,25.53,36300.0
2015-04-23 12:00:00,25.54,25.69,25.52,25.68,51600.0,25.54,25.69,25.52,25.68,51600.0
2015-04-23 12:30:00,25.67,25.73,25.65,25.69,24000.0,25.67,25.73,25.65,25.69,24000.0
2015-04-23 13:00:00,25.7,25.76,25.7,25.74,19800.0,25.7,25.76,25.7,25.74,19800.0
2015-04-23 13:30:00,25.73,25.76,25.71,25.74,19400.0,25.73,25.76,25.71,25.74,19400.0
2015-04-23 14:00:00,25.75,25.81,25.74,25.75,17000.0,25.75,25.81,25.74,25.75,17000.0
2015-04-23 14:30:00,25.75,25.78,25.72,25.75,40000.0,25.75,25.78,25.72,25.75,40000.0
2015-04-23 15:00:00,25.75,25.77,25.7,25.71,33300.0,25.75,25.77,25.7,25.71,33300.0
2015-04-23 15:30:00,25.72,25.74,25.7,25.72,80600.0,25.72,25.74,25.7,25.72,80600.0
2015-04-24 09:30:00,25.82,25.97,25.67,25.67,63300.0,25.82,25.97,25.67,25.67,63300.0
2015-04-24 10:00:00,25.71,25.71,25.5,25.51,18000.0,25.71,25.71,25.5,25.51,18000.0
2015-04-24 10:30:00,25.51,25.55,25.48,25.52,14200.0,25.51,25.55,25.48,25.52,14200.0
2015-04-24 11:00:00,25.52,25.56,25.5,25.52,20300.0,25.52,25.56,25.5,25.52,20300.0
2015-04-24 11:30:00,25.52,25.54,25.5,25.51,20500.0,25.52,25.54,25.5,25.51,20500.0
2015-04-24 12:00:00,25.51,25.54,25.5,25.51,10300.0,25.51,25.54,25.5,25.51,10300.0
2015-04-24 12:30:00,25.5,25.5,25.43,25.47,40200.0,25.5,25.5,25.43,25.47,40200.0
2015-04-24 13:00:00,25.48,25.48,25.4,25.4,16000.0,25.48,25.48,25.4,25.4,16000.0
2015-04-24 13:30:00,25.4,25.4,25.34,25.38,28600.0,25.4,25.4,25.34,25.38,28600.0
2015-04-24 14:00:00,25.37,25.39,25.33,25.37,16400.0,25.37,25.39,25.33,25.37,16400.0
2015-04-24 14:30:00,25.36,25.38,25.33,25.35,20500.0,25.36,25.38,25.33,25.35,20500.0
2015-04-24 15:00:00,25.35,25.38,25.33,25.37,29800.0,25.35,25.38,25.33,25.37,29800.0
2015-04-24 15:30:00,25.36,25.42,25.35,25.39,58000.0,25.36,25.42,25.35,25.39,58000.0
2015-04-27 09:30:00,25.42,25.59,25.32,25.59,132100.0,25.42,25.59,25.32,25.59,132100.0
2015-04-27 10:00:00,25.6,25.75,25.58,25.63,97100.0,25.6,25.75,25.58,25.63,97100.0
2015-04-27 10:30:00,25.64,25.66,25.52,25.56,109100.0,25.64,25.66,25.52,25.56,109100.0
2015-04-27 11:00:00,25.55,25.57,25.5,25.51,50800.0,25.55,25.57,25.5,25.51,50800.0
2015-04-27 11:30:00,25.51,25.56,25.49,25.53,46600.0,25.51,25.56,25.49,25.53,46600.0
2015-04-27 12:00:00,25.52,25.55,25.5,25.52,50700.0,25.52,25.55,25.5,25.52,50700.0
2015-04-27 12:30:00,25.52,25.53,25.49,25.5,70100.0,25.52,25.53,25.49,25.5,70100.0
2015-04-27 13:00:00,25.5,25.52,25.39,25.45,131400.0,25.5,25.52,25.39,25.45,131400.0
2015-04-27 13:30:00,25.46,25.55,25.45,25.52,69600.0,25.46,25.55,25.45,25.52,69600.0
2015-04-27 14:00:00,25.51,25.67,25.5,25.67,81000.0,25.51,25.67,25.5,25.67,81000.0
2015-04-27 14:30:00,25.67,25.67,25.6,25.66,54300.0,25.67,25.67,25.6,25.66,54300.0
2015-04-27 15:00:00,25.67,25.77,25.65,25.75,193500.0,25.67,25.77,25.65,25.75,193500.0
2015-04-27 15:30:00,25.75,25.82,25.74,25.81,193900.0,25.75,25.82,25.74,25.81,193900.0
2015-04-28 09:30:00,25.8,25.8,25.32,25.34,96400.0,25.8,25.8,25.32,25.34,96400.0
2015-04-28 10:00:00,25.32,25.32,25.16,25.18,65100.0,25.32,25.32,25.16,25.18,65100.0
2015-04-28 10:30:00,25.19,25.39,25.17,25.3,157500.0,25.19,25.39,25.17,25.3,157500.0
2015-04-28 11:00:00,25.3,25.33,25.24,25.24,88900.0,25.3,25.33,25.24,25.24,88900.0
2015-04-28 11:30:00,25.23,25.26,25.17,25.2,73200.0,25.23,25.26,25.17,25.2,73200.0
2015-04-28 12:00:00,25.21,25.25,25.12,25.19,60600.0,25.21,25.25,25.12,25.19,60600.0
2015-04-28 12:30:00,25.19,25.22,25.15,25.2,62600.0,25.19,25.22,25.15,25.2,62600.0
2015-04-28 13:00:00,25.2,25.22,25.12,25.12,66100.0,25.2,25.22,25.12,25.12,66100.0
2015-04-28 13:30:00,25.12,25.21,25.12,25.15,95200.0,25.12,25.21,25.12,25.15,95200.0
2015-04-28 14:00:00,25.13,25.14,24.96,24.99,53600.0,25.13,25.14,24.96,24.99,53600.0
2015-04-28 14:30:00,24.99,25.01,24.93,24.95,82700.0,24.99,25.01,24.93,24.95,82700.0
2015-04-28 15:00:00,24.95,25.07,24.94,25.0,151500.0,24.95,25.07,24.94,25.0,151500.0
2015-04-28 15:30:00,24.99,25.12,24.93,25.11,202000.0,24.99,25.12,24.93,25.11,202000.0
2015-04-29 09:30:00,24.91,25.18,24.91,25.02,41000.0,24.91,25.18,24.91,25.02,41000.0
2015-04-29 10:00:00,25.02,25.06,24.9,24.9,35800.0,25.02,25.06,24.9,24.9,35800.0
2015-04-29 10:30:00,24.9,25.17,24.9,25.17,47300.0,24.9,25.17,24.9,25.17,47300.0
2015-04-29 11:00:00,25.18,25.32,25.16,25.22,73100.0,25.18,25.32,25.16,25.22,73100.0
2015-04-29 11:30:00,25.22,25.25,25.15,25.16,27500.0,25.22,25.25,25.15,25.16,27500.0
2015-04-29 12:00:00,25.15,25.16,25.03,25.12,55800.0,25.15,25.16,25.03,25.12,55800.0
2015-04-29 12:30:00,25.12,25.39,25.12,25.37,104700.0,25.12,25.39,25.12,25.37,104700.0
2015-04-29 13:00:00,25.37,25.42,25.36,25.37,58200.0,25.37,25.42,25.36,25.37,58200.0
2015-04-29 13:30:00,25.36,25.43,25.35,25.37,37400.0,25.36,25.43,25.35,25.37,37400.0
2015-04-29 14:00:00,25.36,25.45,25.35,25.42,48200.0,25.36,25.45,25.35,25.42,48200.0
2015-04-29 14:30:00,25.42,25.53,25.4,25.5,96500.0,25.42,25.53,25.4,25.5,96500.0
2015-04-29 15:00:00,25.5,25.88,25.49,25.56,222800.0,25.5,25.88,25.49,25.56,222800.0
2015-04-29 15:30:00,25.57,25.59,25.46,25.58,138300.0,25.57,25.59,25.46,25.58,138300.0
2015-04-30 09:30:00,25.47,25.53,25.1,25.2,48300.0,25.47,25.53,25.1,25.2,48300.0
2015-04-30 10:00:00,25.22,25.37,25.16,25.26,80800.0,25.22,25.37,25.16,25.26,80800.0
2015-04-30 10:30:00,25.26,25.46,25.23,25.46,74600.0,25.26,25.46,25.23,25.46,74600.0
2015-04-30 11:00:00,25.45,25.67,25.38,25.61,107700.0,25.45,25.67,25.38,25.61,107700.0
2015-04-30 11:30:00,25.59,25.74,25.54,25.64,66900.0,25.59,25.74,25.54,25.64,66900.0
2015-04-30 12:00:00,25.64,25.74,25.62,25.72,76500.0,25.64,25.74,25.62,25.72,76500.0
2015-04-30 12:30:00,25.72,25.82,25.7,25.82,106600.0,25.72,25.82,25.7,25.82,106600.0
2015-04-30 13:00:00,25.81,25.86,25.72,25.86,73400.0,25.81,25.86,25.72,25.86,73400.0
2015-04-30 13:30:00,25.86,25.87,25.76,25.81,105900.0,25.86,25.87,25.76,25.81,105900.0
2015-04-30 14:00:00,25.8,25.83,25.62,25.67,107400.0,25.8,25.83,25.62,25.67,107400.0
2015-04-30 14:30:00,25.67,25.72,25.43,25.45,99400.0,25.67,25.72,25.43,25.45,99400.0
2015-04-30 15:00:00,25.45,25.54,25.4,25.46,156700.0,25.45,25.54,25.4,25.46,156700.0
2015-04-30 15:30:00,25.45,25.5,25.36,25.44,308100.0,25.45,25.5,25.36,25.44,308100.0
2015-05-01 09:30:00,24.77,25.76,24.52,25.2,384800.0,24.77,25.76,24.52,25.2,384800.0
2015-05-01 10:00:00,25.19,25.37,25.0,25.27,216300.0,25.19,25.37,25.0,25.27,216300.0
2015-05-01 10:30:00,25.24,25.26,24.98,25.18,230800.0,25.24,25.26,24.98,25.18,230800.0
2015-05-01 11:00:00,25.18,25.45,25.17,25.44,235900.0,25.18,25.45,25.17,25.44,235900.0
2015-05-01 11:30:00,25.44,25.63,25.41,25.63,566200.0,25.44,25.63,25.41,25.63,566200.0
2015-05-01 12:00:00,25.64,25.73,25.54,25.61,178700.0,25.64,25.73,25.54,25.61,178700.0
2015-05-01 12:30:00,25.62,25.66,25.55,25.66,172000.0,25.62,25.66,25.55,25.66,172000.0
2015-05-01 13:00:00,25.66,25.86,25.63,25.8,217300.0,25.66,25.86,25.63,25.8,217300.0
2015-05-01 13:30:00,25.81,26.09,25.81,25.93,462600.0,25.81,26.09,25.81,25.93,462600.0
2015-05-01 14:00:00,25.95,26.21,25.93,26.2,95000.0,25.95,26.21,25.93,26.2,95000.0
2015-05-01 14:30:00,26.21,26.31,26.11,26.21,111000.0,26.21,26.31,26.11,26.21,111000.0
2015-05-01 15:00:00,26.21,26.36,26.15,26.23,152400.0,26.21,26.36,26.15,26.23,152400.0
2015-05-01 15:30:00,26.23,26.33,26.23,26.25,330900.0,26.23,26.33,26.23,26.25,330900.0
2015-05-04 09:30:00,26.19,26.25,25.91,25.91,105900.0,26.19,26.25,25.91,25.91,105900.0
2015-05-04 10:00:00,25.9,25.98,25.76,25.81,198000.0,25.9,25.98,25.76,25.81,198000.0
2015-05-04 10:30:00,25.82,25.85,25.72,25.78,75500.0,25.82,25.85,25.72,25.78,75500.0
2015-05-04 11:00:00,25.78,25.87,25.74,25.85,121800.0,25.78,25.87,25.74,25.85,121800.0
2015-05-04 11:30:00,25.85,25.89,25.79,25.88,79600.0,25.85,25.89,25.79,25.88,79600.0
2015-05-04 12:00:00,25.89,25.89,25.76,25.85,43200.0,25.89,25.89,25.76,25.85,43200.0
2015-05-04 12:30:00,25.85,25.85,25.74,25.77,83200.0,25.85,25.85,25.74,25.77,83200.0
2015-05-04 13:00:00,25.77,25.77,25.58,25.65,125000.0,25.77,25.77,25.58,25.65,125000.0
2015-05-04 13:30:00,25.66,25.71,25.63,25.66,75400.0,25.66,25.71,25.63,25.66,75400.0
2015-05-04 14:00:00,25.66,25.67,25.57,25.6,78200.0,25.66,25.67,25.57,25.6,78200.0
2015-05-04 14:30:00,25.6,25.64,25.58,25.6,85800.0,25.6,25.64,25.58,25.6,85800.0
2015-05-04 15:00:00,25.61,25.74,25.59,25.63,164100.0,25.61,25.74,25.59,25.63,164100.0
2015-05-04 15:30:00,25.63,25.65,25.54,25.62,393000.0,25.63,25.65,25.54,25.62,393000.0
2015-05-05 09:30:00,25.49,25.89,25.45,25.8,80100.0,25.49,25.89,25.45,25.8,80100.0
2015-05-05 10:00:00,25.8,25.81,25.64,25.67,55000.0,25.8,25.81,25.64,25.67,55000.0
2015-05-05 10:30:00,25.68,25.72,25.57,25.6,55800.0,25.68,25.72,25.57,25.6,55800.0
2015-05-05 11:00:00,25.58,25.6,25.4,25.46,135300.0,25.58,25.6,25.4,25.46,135300.0
2015-05-05 11:30:00,25.46,25.56,25.45,25.5,70500.0,25.46,25.56,25.45,25.5,70500.0
2015-05-05 12:00:00,25.51,25.53,25.45,25.47,61700.0,25.51,25.53,25.45,25.47,61700.0
2015-05-05 12:30:00,25.47,25.51,25.42,25.45,54300.0,25.47,25.51,25.42,25.45,54300.0
2015-05-05 13:00:00,25.44,25.45,25.38,25.4,84500.0,25.44,25.45,25.38,25.4,84500.0
2015-05-05 13:30:00,25.41,25.41,25.33,25.35,62700.0,25.41,25.41,25.33,25.35,62700.0
2015-05-05 14:00:00,25.35,25.45,25.32,25.44,147000.0,25.35,25.45,25.32,25.44,147000.0
2015-05-05 14:30:00,25.43,25.45,25.39,25.4,119500.0,25.43,25.45,25.39,25.4,119500.0
2015-05-05 15:00:00,25.4,25.47,25.39,25.47,109100.0,25.4,25.47,25.39,25.47,109100.0
2015-05-05 15:30:00,25.47,25.48,25.36,25.39,328800.0,25.47,25.48,25.36,25.39,328800.0
2015-05-06 09:30:00,25.49,25.56,25.18,25.29,160200.0,25.49,25.56,25.18,25.29,160200.0
2015-05-06 10:00:00,25.29,25.29,25.14,25.18,95400.0,25.29,25.29,25.14,25.18,95400.0
2015-05-06 10:30:00,25.18,25.36,25.16,25.34,77200.0,25.18,25.36,25.16,25.34,77200.0
2015-05-06 11:00:00,25.35,25.35,25.24,25.31,90900.0,25.35,25.35,25.24,25.31,90900.0
2015-05-06 11:30:00,25.31,25.47,25.27,25.46,60300.0,25.31,25.47,25.27,25.46,60300.0
2015-05-06 12:00:00,25.46,25.47,25.34,25.4,51800.0,25.46,25.47,25.34,25.4,51800.0
2015-05-06 12:30:00,25.4,25.53,25.37,25.38,74400.0,25.4,25.53,25.37,25.38,74400.0
2015-05-06 13:00:00,25.39,25.45,25.34,25.42,48300.0,25.39,25.45,25.34,25.42,48300.0
2015-05-06 13:30:00,25.41,25.45,25.36,25.44,198400.0,25.41,25.45,25.36,25.44,198400.0
2015-05-06 14:00:00,25.44,25.46,25.33,25.34,192000.0,25.44,25.46,25.33,25.34,192000.0
2015-05-06 14:30:00,25.34,25.36,25.24,25.3,146800.0,25.34,25.36,25.24,25.3,146800.0
2015-05-06 15:00:00,25.3,25.33,25.25,25.28,68200.0,25.3,25.33,25.25,25.28,68200.0
2015-05-06 15:30:00,25.28,25.35,25.26,25.33,237300.0,25.28,25.35,25.26,25.33,237300.0
2015-05-07 09:30:00,25.13,25.41,25.13,25.3,118600.0,25.13,25.41,25.13,25.3,118600.0
2015-05-07 10:00:00,25.31,25.33,25.24,25.25,130600.0,25.31,25.33,25.24,25.25,130600.0
2015-05-07 10:30:00,25.25,25.33,25.23,25.29,40500.0,25.25,25.33,25.23,25.29,40500.0
2015-05-07 11:00:00,25.28,25.33,25.27,25.27,52100.0,25.28,25.33,25.27,25.27,52100.0
2015-05-07 11:30:00,25.27,25.31,25.25,25.25,37300.0,25.27,25.31,25.25,25.25,37300.0
2015-05-07 12:00:00,25.25,25.32,25.25,25.3,121300.0,25.25,25.32,25.25,25.3,121300.0
2015-05-07 12:30:00,25.31,25.34,25.27,25.29,59100.0,25.31,25.34,25.27,25.29,59100.0
2015-05-07 13:00:00,25.3,25.36,25.3,25.35,30700.0,25.3,25.36,25.3,25.35,30700.0
2015-05-07 13:30:00,25.36,25.39,25.29,25.3,27200.0,25.36,25.39,25.29,25.3,27200.0
2015-05-07 14:00:00,25.29,25.37,25.29,25.35,39000.0,25.29,25.37,25.29,25.35,39000.0
2015-05-07 14:30:00,25.36,25.38,25.28,25.3,56900.0,25.36,25.38,25.28,25.3,56900.0
2015-05-07 15:00:00,25.3,25.32,25.27,25.3,467600.0,25.3,25.32,25.27,25.3,467600.0
2015-05-07 15:30:00,25.3,25.37,25.25,25.29,755700.0,25.3,25.37,25.25,25.29,755700.0
2015-05-08 09:30:00,25.57,25.73,25.46,25.62,62000.0,25.57,25.73,25.46,25.62,62000.0
2015-05-08 10:00:00,25.62,25.65,25.58,25.64,60100.0,25.62,25.65,25.58,25.64,60100.0
2015-05-08 10:30:00,25.64,25.78,25.63,25.77,48600.0,25.64,25.78,25.63,25.77,48600.0
2015-05-08 11:00:00,25.78,25.78,25.67,25.7,53000.0,25.78,25.78,25.67,25.7,53000.0
2015-05-08 11:30:00,25.7,25.78,25.68,25.69,53000.0,25.7,25.78,25.68,25.69,53000.0
2015-05-08 12:00:00,25.69,25.82,25.69,25.81,29700.0,25.69,25.82,25.69,25.81,29700.0
2015-05-08 12:30:00,25.8,25.82,25.64,25.67,78100.0,25.8,25.82,25.64,25.67,78100.0
2015-05-08 13:00:00,25.67,25.74,25.63,25.63,76800.0,25.67,25.74,25.63,25.63,76800.0
2015-05-08 13:30:00,25.64,25.65,25.48,25.49,80500.0,25.64,25.65,25.48,25.49,80500.0
2015-05-08 14:00:00,25.49,25.52,25.49,25.49,69500.0,25.49,25.52,25.49,25.49,69500.0
2015-05-08 14:30:00,25.49,25.57,25.48,25.56,70900.0,25.49,25.57,25.48,25.56,70900.0
2015-05-08 15:00:00,25.56,25.58,25.51,25.55,71200.0,25.56,25.58,25.51,25.55,71200.0
2015-05-08 15:30:00,25.55,25.57,25.48,25.49,154100.0,25.55,25.57,25.48,25.49,154100.0
2015-05-11 09:30:00,25.52,25.72,25.43,25.46,67300.0,25.52,25.72,25.43,25.46,67300.0
2015-05-11 10:00:00,25.46,25.52,25.38,25.4,78200.0,25.46,25.52,25.38,25.4,78200.0
2015-05-11 10:30:00,25.4,25.47,25.34,25.42,38200.0,25.4,25.47,25.34,25.42,38200.0
2015-05-11 11:00:00,25.42,25.54,25.34,25.49,54300.0,25.42,25.54,25.34,25.49,54300.0
2015-05-11 11:30:00,25.5,25.52,25.46,25.5,47300.0,25.5,25.52,25.46,25.5,47300.0
2015-05-11 12:00:00,25.51,25.52,25.43,25.51,33300.0,25.51,25.52,25.43,25.51,33300.0
2015-05-11 12:30:00,25.51,25.52,25.47,25.52,33300.0,25.51,25.52,25.47,25.52,33300.0
2015-05-11 13:00:00,25.52,25.52,25.45,25.51,83800.0,25.52,25.52,25.45,25.51,83800.0
2015-05-11 13:30:00,25.51,25.51,25.49,25.5,38600.0,25.51,25.51,25.49,25.5,38600.0
2015-05-11 14:00:00,25.5,25.52,25.46,25.51,59000.0,25.5,25.52,25.46,25.51,59000.0
2015-05-11 14:30:00,25.51,25.52,25.45,25.45,78900.0,25.51,25.52,25.45,25.45,78900.0
2015-05-11 15:00:00,25.45,25.51,25.41,25.51,85000.0,25.45,25.51,25.41,25.51,85000.0
2015-05-11 15:30:00,25.5,25.52,25.48,25.5,123600.0,25.5,25.52,25.48,25.5,123600.0
2015-05-12 09:30:00,25.48,25.48,25.08,25.08,84000.0,25.48,25.48,25.08,25.08,84000.0
2015-05-12 10:00:00,25.06,25.11,25.0,25.01,68600.0,25.06,25.11,25.0,25.01,68600.0
2015-05-12 10:30:00,25.01,25.19,25.01,25.14,53900.0,25.01,25.19,25.01,25.14,53900.0
2015-05-12 11:00:00,25.14,25.23,25.12,25.12,73000.0,25.14,25.23,25.12,25.12,73000.0
2015-05-12 11:30:00,25.14,25.16,25.05,25.08,52300.0,25.14,25.16,25.05,25.08,52300.0
2015-05-12 12:00:00,25.08,25.09,25.02,25.03,54600.0,25.08,25.09,25.02,25.03,54600.0
2015-05-12 12:30:00,25.03,25.12,25.02,25.09,39300.0,25.03,25.12,25.02,25.09,39300.0
2015-05-12 13:00:00,25.09,25.18,25.07,25.11,55800.0,25.09,25.18,25.07,25.11,55800.0
2015-05-12 13:30:00,25.11,25.13,25.08,25.08,59200.0,25.11,25.13,25.08,25.08,59200.0
2015-05-12 14:00:00,25.08,25.12,25.06,25.09,47200.0,25.08,25.12,25.06,25.09,47200.0
2015-05-12 14:30:00,25.1,25.18,25.1,25.12,48600.0,25.1,25.18,25.1,25.12,48600.0
2015-05-12 15:00:00,25.12,25.14,25.06,25.07,62300.0,25.12,25.14,25.06,25.07,62300.0
2015-05-12 15:30:00,25.07,25.11,25.02,25.04,155500.0,25.07,25.11,25.02,25.04,155500.0
2015-05-13 09:30:00,25.03,25.26,24.99,25.19,41900.0,25.03,25.26,24.99,25.19,41900.0
2015-05-13 10:00:00,25.19,25.22,25.14,25.14,91400.0,25.19,25.22,25.14,25.14,91400.0
2015-05-13 10:30:00,25.15,25.16,25.04,25.06,48300.0,25.15,25.16,25.04,25.06,48300.0
2015-05-13 11:00:00,25.06,25.06,24.92,24.93,127100.0,25.06,25.06,24.92,24.93,127100.0
2015-05-13 11:30:00,24.93,24.95,24.82,24.82,87400.0,24.93,24.95,24.82,24.82,87400.0
2015-05-13 12:00:00,24.83,24.83,24.8,24.82,81500.0,24.83,24.83,24.8,24.82,81500.0
2015-05-13 12:30:00,24.81,24.88,24.8,24.87,54800.0,24.81,24.88,24.8,24.87,54800.0
2015-05-13 13:00:00,24.88,24.97,24.85,24.88,62800.0,24.88,24.97,24.85,24.88,62800.0
2015-05-13 13:30:00,24.89,24.95,24.87,24.87,65800.0,24.89,24.95,24.87,24.87,65800.0
2015-05-13 14:00:00,24.88,24.9,24.81,24.82,76000.0,24.88,24.9,24.81,24.82,76000.0
2015-05-13 14:30:00,24.83,24.86,24.77,24.82,97100.0,24.83,24.86,24.77,24.82,97100.0
2015-05-13 15:00:00,24.83,24.83,24.78,24.8,176500.0,24.83,24.83,24.78,24.8,176500.0
2015-05-13 15:30:00,24.8,24.81,24.78,24.79,253700.0,24.8,24.81,24.78,24.79,253700.0
2015-05-14 09:30:00,24.84,25.02,24.79,24.81,79100.0,24.84,25.02,24.79,24.81,79100.0
2015-05-14 10:00:00,24.86,24.9,24.76,24.76,94600.0,24.86,24.9,24.76,24.76,94600.0
2015-05-14 10:30:00,24.78,24.92,24.78,24.9,58900.0,24.78,24.92,24.78,24.9,58900.0
2015-05-14 11:00:00,24.91,24.97,24.85,24.94,62300.0,24.91,24.97,24.85,24.94,62300.0
2015-05-14 11:30:00,24.95,24.95,24.83,24.93,52800.0,24.95,24.95,24.83,24.93,52800.0
2015-05-14 12:00:00,24.94,25.0,24.89,24.97,47400.0,24.94,25.0,24.89,24.97,47400.0
2015-05-14 12:30:00,24.99,25.01,24.9,24.9,54400.0,24.99,25.01,24.9,24.9,54400.0
2015-05-14 13:00:00,24.9,24.95,24.9,24.92,65000.0,24.9,24.95,24.9,24.92,65000.0
2015-05-14 13:30:00,24.91,24.96,24.88,24.93,53000.0,24.91,24.96,24.88,24.93,53000.0
2015-05-14 14:00:00,24.94,24.96,24.87,24.92,78400.0,24.94,24.96,24.87,24.92,78400.0
2015-05-14 14:30:00,24.92,25.11,24.91,25.11,65600.0,24.92,25.11,24.91,25.11,65600.0
2015-05-14 15:00:00,25.12,25.21,25.1,25.16,80500.0,25.12,25.21,25.1,25.16,80500.0
2015-05-14 15:30:00,25.16,25.2,25.13,25.18,240700.0,25.16,25.2,25.13,25.18,240700.0
2015-05-15 09:30:00,25.2,25.33,24.88,24.97,100700.0,25.2,25.33,24.88,24.97,100700.0
2015-05-15 10:00:00,24.98,25.03,24.9,24.98,75600.0,24.98,25.03,24.9,24.98,75600.0
2015-05-15 10:30:00,24.98,25.01,24.96,24.99,76000.0,24.98,25.01,24.96,24.99,76000.0
2015-05-15 11:00:00,25.0,25.01,24.92,24.96,377500.0,25.0,25.01,24.92,24.96,377500.0
2015-05-15 11:30:00,24.96,24.98,24.93,24.98,53900.0,24.96,24.98,24.93,24.98,53900.0
2015-05-15 12:00:00,24.98,24.98,24.91,24.93,42400.0,24.98,24.98,24.91,24.93,42400.0
2015-05-15 12:30:00,24.94,25.0,24.94,24.97,37900.0,24.94,25.0,24.94,24.97,37900.0
2015-05-15 13:00:00,24.97,24.97,24.92,24.94,54900.0,24.97,24.97,24.92,24.94,54900.0
2015-05-15 13:30:00,24.94,24.96,24.93,24.94,69000.0,24.94,24.96,24.93,24.94,69000.0
2015-05-15 14:00:00,24.94,24.95,24.89,24.9,43900.0,24.94,24.95,24.89,24.9,43900.0
2015-05-15 14:30:00,24.91,24.95,24.91,24.94,52200.0,24.91,24.95,24.91,24.94,52200.0
2015-05-15 15:00:00,24.93,24.96,24.92,24.94,51100.0,24.93,24.96,24.92,24.94,51100.0
2015-05-15 15:30:00,24.94,24.94,24.87,24.91,121400.0,24.94,24.94,24.87,24.91,121400.0
2015-05-18 09:30:00,24.85,25.02,24.81,24.89,75100.0,24.85,25.02,24.81,24.89,75100.0
2015-05-18 10:00:00,24.89,24.9,24.67,24.68,102600.0,24.89,24.9,24.67,24.68,102600.0
2015-05-18 10:30:00,24.69,24.72,24.61,24.71,86000.0,24.69,24.72,24.61,24.71,86000.0
2015-05-18 11:00:00,24.72,24.76,24.64,24.75,80300.0,24.72,24.76,24.64,24.75,80300.0
2015-05-18 11:30:00,24.76,24.79,24.71,24.73,52400.0,24.76,24.79,24.71,24.73,52400.0
2015-05-18 12:00:00,24.75,24.78,24.72,24.75,66900.0,24.75,24.78,24.72,24.75,66900.0
2015-05-18 12:30:00,24.76,24.77,24.72,24.76,52400.0,24.76,24.77,24.72,24.76,52400.0
2015-05-18 13:00:00,24.75,24.76,24.7,24.75,91300.0,24.75,24.76,24.7,24.75,91300.0
2015-05-18 13:30:00,24.76,24.78,24.73,24.78,66600.0,24.76,24.78,24.73,24.78,66600.0
2015-05-18 14:00:00,24.78,24.85,24.76,24.8,94800.0,24.78,24.85,24.76,24.8,94800.0
2015-05-18 14:30:00,24.8,24.81,24.72,24.76,76500.0,24.8,24.81,24.72,24.76,76500.0
2015-05-18 15:00:00,24.77,24.77,24.7,24.71,149800.0,24.77,24.77,24.7,24.71,149800.0
2015-05-18 15:30:00,24.72,24.79,24.71,24.79,252800.0,24.72,24.79,24.71,24.79,252800.0
2015-05-19 09:30:00,24.82,24.86,24.65,24.65,138200.0,24.82,24.86,24.65,24.65,138200.0
2015-05-19 10:00:00,24.66,24.68,24.45,24.5,111400.0,24.66,24.68,24.45,24.5,111400.0
2015-05-19 10:30:00,24.51,24.55,24.4,24.43,239000.0,24.51,24.55,24.4,24.43,239000.0
2015-05-19 11:00:00,24.44,24.51,24.43,24.47,70300.0,24.44,24.51,24.43,24.47,70300.0
2015-05-19 11:30:00,24.48,24.5,24.41,24.43,121900.0,24.48,24.5,24.41,24.43,121900.0
2015-05-19 12:00:00,24.42,24.5,24.42,24.49,100300.0,24.42,24.5,24.42,24.49,100300.0
2015-05-19 12:30:00,24.5,24.51,24.48,24.49,109300.0,24.5,24.51,24.48,24.49,109300.0
2015-05-19 13:00:00,24.49,24.51,24.4,24.49,124800.0,24.49,24.51,24.4,24.49,124800.0
2015-05-19 13:30:00,24.5,24.54,24.48,24.5,110600.0,24.5,24.54,24.48,24.5,110600.0
2015-05-19 14:00:00,24.5,24.52,24.42,24.43,90000.0,24.5,24.52,24.42,24.43,90000.0
2015-05-19 14:30:00,24.43,24.43,24.3,24.32,183100.0,24.43,24.43,24.3,24.32,183100.0
2015-05-19 15:00:00,24.32,24.36,24.24,24.35,186400.0,24.32,24.36,24.24,24.35,186400.0
2015-05-19 15:30:00,24.35,24.42,24.33,24.42,513400.0,24.35,24.42,24.33,24.42,513400.0
2015-05-20 09:30:00,24.4,24.45,24.19,24.4,93300.0,24.4,24.45,24.19,24.4,93300.0
2015-05-20 10:00:00,24.4,24.5,24.39,24.43,969400.0,24.4,24.5,24.39,24.43,969400.0
2015-05-20 10:30:00,24.44,24.49,24.33,24.38,227000.0,24.44,24.49,24.33,24.38,227000.0
2015-05-20 11:00:00,24.38,24.4,24.35,24.37,45200.0,24.38,24.4,24.35,24.37,45200.0
2015-05-20 11:30:00,24.38,24.42,24.36,24.38,50500.0,24.38,24.42,24.36,24.38,50500.0
2015-05-20 12:00:00,24.38,24.4,24.33,24.36,41600.0,24.38,24.4,24.33,24.36,41600.0
2015-05-20 12:30:00,24.36,24.36,24.24,24.3,66200.0,24.36,24.36,24.24,24.3,66200.0
2015-05-20 13:00:00,24.29,24.32,24.27,24.29,40800.0,24.29,24.32,24.27,24.29,40800.0
2015-05-20 13:30:00,24.29,24.3,24.18,24.23,100000.0,24.29,24.3,24.18,24.23,100000.0
2015-05-20 14:00:00,24.23,24.34,24.18,24.32,92100.0,24.23,24.34,24.18,24.32,92100.0
2015-05-20 14:30:00,24.33,24.35,24.26,24.3,100400.0,24.33,24.35,24.26,24.3,100400.0
2015-05-20 15:00:00,24.3,24.34,24.24,24.34,107700.0,24.3,24.34,24.24,24.34,107700.0
2015-05-20 15:30:00,24.33,24.38,24.26,24.26,206800.0,24.33,24.38,24.26,24.26,206800.0
2015-05-21 09:30:00,24.26,24.46,24.02,24.34,102600.0,24.26,24.46,24.02,24.34,102600.0
2015-05-21 10:00:00,24.37,24.43,24.34,24.38,84400.0,24.37,24.43,24.34,24.38,84400.0
2015-05-21 10:30:00,24.38,24.4,24.23,24.26,133700.0,24.38,24.4,24.23,24.26,133700.0
2015-05-21 11:00:00,24.26,24.29,24.21,24.23,106500.0,24.26,24.29,24.21,24.23,106500.0
2015-05-21 11:30:00,24.23,24.28,24.21,24.23,81000.0,24.23,24.28,24.21,24.23,81000.0
2015-05-21 12:00:00,24.23,24.24,24.15,24.16,102200.0,24.23,24.24,24.15,24.16,102200.0
2015-05-21 12:30:00,24.17,24.21,24.11,24.12,90600.0,24.17,24.21,24.11,24.12,90600.0
2015-05-21 13:00:00,24.13,24.21,24.12,24.2,64600.0,24.13,24.21,24.12,24.2,64600.0
2015-05-21 13:30:00,24.19,24.22,24.07,24.12,92000.0,24.19,24.22,24.07,24.12,92000.0
2015-05-21 14:00:00,24.12,24.17,24.11,24.16,81200.0,24.12,24.17,24.11,24.16,81200.0
2015-05-21 14:30:00,24.16,24.2,24.14,24.16,72500.0,24.16,24.2,24.14,24.16,72500.0
2015-05-21 15:00:00,24.16,24.17,24.11,24.13,78800.0,24.16,24.17,24.11,24.13,78800.0
2015-05-21 15:30:00,24.13,24.13,24.09,24.1,269000.0,24.13,24.13,24.09,24.1,269000.0
2015-05-22 09:30:00,24.1,24.34,24.01,24.27,150600.0,24.1,24.34,24.01,24.27,150600.0
2015-05-22 10:00:00,24.27,24.3,24.14,24.19,121400.0,24.27,24.3,24.14,24.19,121400.0
2015-05-22 10:30:00,24.19,24.27,24.14,24.25,32500.0,24.19,24.27,24.14,24.25,32500.0
2015-05-22 11:00:00,24.25,24.26,24.16,24.25,60800.0,24.25,24.26,24.16,24.25,60800.0
2015-05-22 11:30:00,24.24,24.25,24.2,24.25,57800.0,24.24,24.25,24.2,24.25,57800.0
2015-05-22 12:00:00,24.26,24.28,24.25,24.26,21800.0,24.26,24.28,24.25,24.26,21800.0
2015-05-22 12:30:00,24.27,24.3,24.26,24.28,32200.0,24.27,24.3,24.26,24.28,32200.0
2015-05-22 13:00:00,24.28,24.32,24.27,24.31,39500.0,24.28,24.32,24.27,24.31,39500.0
2015-05-22 13:30:00,24.31,24.34,24.27,24.28,52800.0,24.31,24.34,24.27,24.28,52800.0
2015-05-22 14:00:00,24.28,24.3,24.24,24.28,87300.0,24.28,24.3,24.24,24.28,87300.0
2015-05-22 14:30:00,24.27,24.32,24.24,24.32,91300.0,24.27,24.32,24.24,24.32,91300.0
2015-05-22 15:00:00,24.32,24.37,24.31,24.34,63500.0,24.32,24.37,24.31,24.34,63500.0
2015-05-22 15:30:00,24.34,24.36,24.23,24.25,124300.0,24.34,24.36,24.23,24.25,124300.0
2015-05-26 09:30:00,24.16,24.4,24.0,24.05,71900.0,24.16,24.4,24.0,24.05,71900.0
2015-05-26 10:00:00,24.04,24.04,23.9,23.95,122600.0,24.04,24.04,23.9,23.95,122600.0
2015-05-26 10:30:00,23.95,23.99,23.9,23.93,82400.0,23.95,23.99,23.9,23.93,82400.0
2015-05-26 11:00:00,23.94,23.95,23.89,23.94,77000.0,23.94,23.95,23.89,23.94,77000.0
2015-05-26 11:30:00,23.93,24.0,23.89,24.0,65400.0,23.93,24.0,23.89,24.0,65400.0
2015-05-26 12:00:00,24.0,24.02,23.96,23.98,86600.0,24.0,24.02,23.96,23.98,86600.0
2015-05-26 12:30:00,23.98,24.01,23.91,23.91,50000.0,23.98,24.01,23.91,23.91,50000.0
2015-05-26 13:00:00,23.91,23.98,23.9,23.95,79700.0,23.91,23.98,23.9,23.95,79700.0
2015-05-26 13:30:00,23.96,23.96,23.88,23.94,94700.0,23.96,23.96,23.88,23.94,94700.0
2015-05-26 14:00:00,23.93,23.94,23.83,23.83,124800.0,23.93,23.94,23.83,23.83,124800.0
2015-05-26 14:30:00,23.84,23.88,23.82,23.85,81100.0,23.84,23.88,23.82,23.85,81100.0
2015-05-26 15:00:00,23.85,23.89,23.83,23.84,93000.0,23.85,23.89,23.83,23.84,93000.0
2015-05-26 15:30:00,23.84,23.85,23.78,23.81,140000.0,23.84,23.85,23.78,23.81,140000.0
2015-05-27 09:30:00,23.91,24.0,23.68,23.93,84900.0,23.91,24.0,23.68,23.93,84900.0
2015-05-27 10:00:00,23.92,23.93,23.74,23.78,92900.0,23.92,23.93,23.74,23.78,92900.0
2015-05-27 10:30:00,23.78,23.83,23.69,23.7,125600.0,23.78,23.83,23.69,23.7,125600.0
2015-05-27 11:00:00,23.71,23.81,23.68,23.69,103500.0,23.71,23.81,23.68,23.69,103500.0
2015-05-27 11:30:00,23.69,23.74,23.68,23.74,62600.0,23.69,23.74,23.68,23.74,62600.0
2015-05-27 12:00:00,23.73,23.75,23.69,23.75,73100.0,23.73,23.75,23.69,23.75,73100.0
2015-05-27 12:30:00,23.74,23.77,23.7,23.73,78200.0,23.74,23.77,23.7,23.73,78200.0
2015-05-27 13:00:00,23.73,23.8,23.72,23.79,67300.0,23.73,23.8,23.72,23.79,67300.0
2015-05-27 13:30:00,23.79,23.88,23.77,23.88,76900.0,23.79,23.88,23.77,23.88,76900.0
2015-05-27 14:00:00,23.87,23.96,23.86,23.96,82600.0,23.87,23.96,23.86,23.96,82600.0
2015-05-27 14:30:00,23.96,24.01,23.96,23.97,115200.0,23.96,24.01,23.96,23.97,115200.0
2015-05-27 15:00:00,23.97,24.02,23.91,23.92,191900.0,23.97,24.02,23.91,23.92,191900.0
2015-05-27 15:30:00,23.92,23.92,23.83,23.86,297400.0,23.92,23.92,23.83,23.86,297400.0
2015-05-28 09:30:00,23.85,24.04,23.81,23.84,139700.0,23.85,24.04,23.81,23.84,139700.0
2015-05-28 10:00:00,23.84,23.84,23.61,23.62,183700.0,23.84,23.84,23.61,23.62,183700.0
2015-05-28 10:30:00,23.62,23.68,23.56,23.64,98200.0,23.62,23.68,23.56,23.64,98200.0
2015-05-28 11:00:00,23.65,23.74,23.64,23.65,169200.0,23.65,23.74,23.64,23.65,169200.0
2015-05-28 11:30:00,23.65,23.72,23.64,23.7,70200.0,23.65,23.72,23.64,23.7,70200.0
2015-05-28 12:00:00,23.7,23.78,23.68,23.75,45500.0,23.7,23.78,23.68,23.75,45500.0
2015-05-28 12:30:00,23.75,23.78,23.71,23.75,96600.0,23.75,23.78,23.71,23.75,96600.0
2015-05-28 13:00:00,23.75,23.77,23.69,23.7,150200.0,23.75,23.77,23.69,23.7,150200.0
2015-05-28 13:30:00,23.7,23.7,23.62,23.62,71000.0,23.7,23.7,23.62,23.62,71000.0
2015-05-28 14:00:00,23.62,23.77,23.6,23.75,147700.0,23.62,23.77,23.6,23.75,147700.0
2015-05-28 14:30:00,23.75,23.8,23.73,23.8,90200.0,23.75,23.8,23.73,23.8,90200.0
2015-05-28 15:00:00,23.8,23.81,23.74,23.75,222600.0,23.8,23.81,23.74,23.75,222600.0
2015-05-28 15:30:00,23.75,23.84,23.74,23.83,295300.0,23.75,23.84,23.74,23.83,295300.0
2015-05-29 09:30:00,23.8,23.8,23.6,23.67,53600.0,23.8,23.8,23.6,23.67,53600.0
2015-05-29 10:00:00,23.64,23.69,23.58,23.61,76300.0,23.64,23.69,23.58,23.61,76300.0
2015-05-29 10:30:00,23.59,23.64,23.47,23.53,453500.0,23.59,23.64,23.47,23.53,453500.0
2015-05-29 11:00:00,23.52,23.53,23.38,23.39,179300.0,23.52,23.53,23.38,23.39,179300.0
2015-05-29 11:30:00,23.38,23.51,23.37,23.5,86600.0,23.38,23.51,23.37,23.5,86600.0
2015-05-29 12:00:00,23.5,23.51,23.4,23.49,315300.0,23.5,23.51,23.4,23.49,315300.0
2015-05-29 12:30:00,23.49,23.52,23.41,23.41,775100.0,23.49,23.52,23.41,23.41,775100.0
2015-05-29 13:00:00,23.41,23.43,23.36,23.38,62100.0,23.41,23.43,23.36,23.38,62100.0
2015-05-29 13:30:00,23.37,23.44,23.36,23.42,61900.0,23.37,23.44,23.36,23.42,61900.0
2015-05-29 14:00:00,23.44,23.47,23.42,23.45,84800.0,23.44,23.47,23.42,23.45,84800.0
2015-05-29 14:30:00,23.46,23.53,23.42,23.53,608000.0,23.46,23.53,23.42,23.53,608000.0
2015-05-29 15:00:00,23.52,23.55,23.44,23.45,590400.0,23.52,23.55,23.44,23.45,590400.0
2015-05-29 15:30:00,23.46,23.5,23.44,23.44,284900.0,23.46,23.5,23.44,23.44,284900.0
2015-06-01 09:30:00,23.48,23.63,23.32,23.5,130507.0,23.48,23.63,23.32,23.5,130507.0
2015-06-01 10:00:00,23.5,23.57,23.28,23.39,131858.0,23.5,23.57,23.28,23.39,131858.0
2015-06-01 10:30:00,23.38,23.46,23.31,23.44,59656.0,23.38,23.46,23.31,23.44,59656.0
2015-06-01 11:00:00,23.44,23.44,23.38,23.38,182508.0,23.44,23.44,23.38,23.38,182508.0
2015-06-01 11:30:00,23.38,23.42,23.33,23.35,81301.0,23.38,23.42,23.33,23.35,81301.0
2015-06-01 12:00:00,23.35,23.47,23.35,23.45,129707.0,23.35,23.47,23.35,23.45,129707.0
2015-06-01 12:30:00,23.45,23.49,23.41,23.43,299959.0,23.45,23.49,23.41,23.43,299959.0
2015-06-01 13:00:00,23.43,23.44,23.37,23.43,88395.0,23.43,23.44,23.37,23.43,88395.0
2015-06-01 13:30:00,23.43,23.49,23.42,23.49,83636.0,23.43,23.49,23.42,23.49,83636.0
2015-06-01 14:00:00,23.49,23.51,23.46,23.47,208677.0,23.49,23.51,23.46,23.47,208677.0
2015-06-01 14:30:00,23.48,23.49,23.39,23.48,89069.0,23.48,23.49,23.39,23.48,89069.0
2015-06-01 15:00:00,23.48,23.52,23.45,23.49,84709.0,23.48,23.52,23.45,23.49,84709.0
2015-06-01 15:30:00,23.49,23.5,23.43,23.44,193293.0,23.49,23.5,23.43,23.44,193293.0
2015-06-02 09:30:00,23.37,23.53,23.37,23.49,133257.0,23.37,23.53,23.37,23.49,133257.0
2015-06-02 10:00:00,23.47,23.53,23.43,23.47,144131.0,23.47,23.53,23.43,23.47,144131.0
2015-06-02 10:30:00,23.46,23.51,23.45,23.48,74555.0,23.46,23.51,23.45,23.48,74555.0
2015-06-02 11:00:00,23.48,23.53,23.45,23.5,201355.0,23.48,23.53,23.45,23.5,201355.0
2015-06-02 11:30:00,23.5,23.53,23.48,23.53,248675.0,23.5,23.53,23.48,23.53,248675.0
2015-06-02 12:00:00,23.53,23.71,23.52,23.67,85906.0,23.53,23.71,23.52,23.67,85906.0
2015-06-02 12:30:00,23.68,23.7,23.64,23.66,184394.0,23.68,23.7,23.64,23.66,184394.0
2015-06-02 13:00:00,23.67,23.69,23.63,23.67,69333.0,23.67,23.69,23.63,23.67,69333.0
2015-06-02 13:30:00,23.68,23.69,23.62,23.66,149216.0,23.68,23.69,23.62,23.66,149216.0
2015-06-02 14:00:00,23.66,23.67,23.58,23.61,50069.0,23.66,23.67,23.58,23.61,50069.0
2015-06-02 14:30:00,23.61,23.64,23.51,23.54,73846.0,23.61,23.64,23.51,23.54,73846.0
2015-06-02 15:00:00,23.54,23.65,23.52,23.65,110415.0,23.54,23.65,23.52,23.65,110415.0
2015-06-02 15:30:00,23.64,23.66,23.59,23.6,152405.0,23.64,23.66,23.59,23.6,152405.0
2015-06-03 09:30:00,23.6,23.79,23.6,23.66,104616.0,23.6,23.79,23.6,23.66,104616.0
2015-06-03 10:00:00,23.66,23.76,23.63,23.74,156612.0,23.66,23.76,23.63,23.74,156612.0
2015-06-03 10:30:00,23.75,23.83,23.73,23.8,236386.0,23.75,23.83,23.73,23.8,236386.0
2015-06-03 11:00:00,23.8,23.91,23.8,23.88,206411.0,23.8,23.91,23.8,23.88,206411.0
2015-06-03 11:30:00,23.88,23.93,23.85,23.88,106479.0,23.88,23.93,23.85,23.88,106479.0
2015-06-03 12:00:00,23.88,23.91,23.81,23.83,225389.0,23.88,23.91,23.81,23.83,225389.0
2015-06-03 12:30:00,23.83,23.86,23.8,23.84,42863.0,23.83,23.86,23.8,23.84,42863.0
2015-06-03 13:00:00,23.84,23.86,23.81,23.83,37605.0,23.84,23.86,23.81,23.83,37605.0
2015-06-03 13:30:00,23.83,23.86,23.8,23.83,57237.0,23.83,23.86,23.8,23.83,57237.0
2015-06-03 14:00:00,23.83,23.91,23.82,23.88,49001.0,23.83,23.91,23.82,23.88,49001.0
2015-06-03 14:30:00,23.88,23.91,23.87,23.89,114650.0,23.88,23.91,23.87,23.89,114650.0
2015-06-03 15:00:00,23.88,23.91,23.84,23.86,190962.0,23.88,23.91,23.84,23.86,190962.0
2015-06-03 15:30:00,23.86,23.88,23.81,23.83,274446.0,23.86,23.88,23.81,23.83,274446.0
2015-06-04 09:30:00,23.69,23.83,23.46,23.47,276165.0,23.69,23.83,23.46,23.47,276165.0
2015-06-04 10:00:00,23.48,23.52,23.25,23.25,98875.0,23.48,23.52,23.25,23.25,98875.0
2015-06-04 10:30:00,23.26,23.35,23.25,23.28,50307.0,23.26,23.35,23.25,23.28,50307.0
2015-06-04 11:00:00,23.28,23.38,23.25,23.36,58934.0,23.28,23.38,23.25,23.36,58934.0
2015-06-04 11:30:00,23.36,23.47,23.35,23.42,66377.0,23.36,23.47,23.35,23.42,66377.0
2015-06-04 12:00:00,23.43,23.46,23.39,23.43,16959.0,23.43,23.46,23.39,23.43,16959.0
2015-06-04 12:30:00,23.43,23.45,23.4,23.44,38249.0,23.43,23.45,23.4,23.44,38249.0
2015-06-04 13:00:00,23.44,23.46,23.3,23.3,70757.0,23.44,23.46,23.3,23.3,70757.0
2015-06-04 13:30:00,23.31,23.37,23.29,23.37,38704.0,23.31,23.37,23.29,23.37,38704.0
2015-06-04 14:00:00,23.36,23.36,23.24,23.24,202673.0,23.36,23.36,23.24,23.24,202673.0
2015-06-04 14:30:00,23.24,23.29,23.22,23.29,66259.0,23.24,23.29,23.22,23.29,66259.0
2015-06-04 15:00:00,23.3,23.33,23.25,23.28,56725.0,23.3,23.33,23.25,23.28,56725.0
2015-06-04 15:30:00,23.27,23.28,23.19,23.19,235852.0,23.27,23.28,23.19,23.19,235852.0
2015-06-05 09:30:00,23.2,23.26,22.96,23.2,145959.0,23.2,23.26,22.96,23.2,145959.0
2015-06-05 10:00:00,23.2,23.28,23.13,23.24,89784.0,23.2,23.28,23.13,23.24,89784.0
2015-06-05 10:30:00,23.24,23.27,23.2,23.26,74726.0,23.24,23.27,23.2,23.26,74726.0
2015-06-05 11:00:00,23.27,23.37,23.26,23.37,56454.0,23.27,23.37,23.26,23.37,56454.0
2015-06-05 11:30:00,23.38,23.38,23.26,23.27,31891.0,23.38,23.38,23.26,23.27,31891.0
2015-06-05 12:00:00,23.27,23.27,23.23,23.23,47041.0,23.27,23.27,23.23,23.23,47041.0
2015-06-05 12:30:00,23.23,23.28,23.21,23.21,164801.0,23.23,23.28,23.21,23.21,164801.0
2015-06-05 13:00:00,23.22,23.26,23.22,23.25,33583.0,23.22,23.26,23.22,23.25,33583.0
2015-06-05 13:30:00,23.25,23.27,23.21,23.21,30253.0,23.25,23.27,23.21,23.21,30253.0
2015-06-05 14:00:00,23.22,23.27,23.21,23.26,28123.0,23.22,23.27,23.21,23.26,28123.0
2015-06-05 14:30:00,23.26,23.29,23.24,23.28,50158.0,23.26,23.29,23.24,23.28,50158.0
2015-06-05 15:00:00,23.28,23.29,23.24,23.24,39816.0,23.28,23.29,23.24,23.24,39816.0
2015-06-05 15:30:00,23.24,23.27,23.22,23.24,119344.0,23.24,23.27,23.22,23.24,119344.0
2015-06-08 09:30:00,23.19,23.27,22.51,23.24,154533.0,23.19,23.27,22.51,23.24,154533.0
2015-06-08 10:00:00,23.24,23.32,23.18,23.26,59869.0,23.24,23.32,23.18,23.26,59869.0
2015-06-08 10:30:00,23.26,23.26,23.2,23.23,46294.0,23.26,23.26,23.2,23.23,46294.0
2015-06-08 11:00:00,23.23,23.26,23.2,23.21,34958.0,23.23,23.26,23.2,23.21,34958.0
2015-06-08 11:30:00,23.21,23.26,23.19,23.2,48952.0,23.21,23.26,23.19,23.2,48952.0
2015-06-08 12:00:00,23.2,23.29,23.19,23.21,96759.0,23.2,23.29,23.19,23.21,96759.0
2015-06-08 12:30:00,23.22,23.24,23.17,23.2,59542.0,23.22,23.24,23.17,23.2,59542.0
2015-06-08 13:00:00,23.2,23.23,23.18,23.21,47009.0,23.2,23.23,23.18,23.21,47009.0
2015-06-08 13:30:00,23.2,23.24,23.19,23.23,50516.0,23.2,23.24,23.19,23.23,50516.0
2015-06-08 14:00:00,23.23,23.24,23.17,23.23,55965.0,23.23,23.24,23.17,23.23,55965.0
2015-06-08 14:30:00,23.23,23.33,23.23,23.3,144668.0,23.23,23.33,23.23,23.3,144668.0
2015-06-08 15:00:00,23.3,23.32,23.19,23.21,66683.0,23.3,23.32,23.19,23.21,66683.0
2015-06-08 15:30:00,23.2,23.21,23.17,23.18,163813.0,23.2,23.21,23.17,23.18,163813.0
2015-06-09 09:30:00,23.16,23.31,23.14,23.16,102511.0,23.16,23.31,23.14,23.16,102511.0
2015-06-09 10:00:00,23.14,23.15,22.99,23.02,55580.0,23.14,23.15,22.99,23.02,55580.0
2015-06-09 10:30:00,23.01,23.06,23.0,23.03,32521.0,23.01,23.06,23.0,23.03,32521.0
2015-06-09 11:00:00,23.04,23.11,23.04,23.1,38331.0,23.04,23.11,23.04,23.1,38331.0
2015-06-09 11:30:00,23.1,23.2,23.1,23.17,48829.0,23.1,23.2,23.1,23.17,48829.0
2015-06-09 12:00:00,23.17,23.17,23.08,23.12,19946.0,23.17,23.17,23.08,23.12,19946.0
2015-06-09 12:30:00,23.11,23.13,23.07,23.08,14122.0,23.11,23.13,23.07,23.08,14122.0
2015-06-09 13:00:00,23.08,23.11,23.06,23.07,18111.0,23.08,23.11,23.06,23.07,18111.0
2015-06-09 13:30:00,23.09,23.1,23.04,23.04,21555.0,23.09,23.1,23.04,23.04,21555.0
2015-06-09 14:00:00,23.05,23.08,23.01,23.03,49375.0,23.05,23.08,23.01,23.03,49375.0
2015-06-09 14:30:00,23.04,23.09,23.03,23.06,42143.0,23.04,23.09,23.03,23.06,42143.0
2015-06-09 15:00:00,23.05,23.06,22.99,23.01,53454.0,23.05,23.06,22.99,23.01,53454.0
2015-06-09 15:30:00,23.01,23.04,22.99,23.01,93163.0,23.01,23.04,22.99,23.01,93163.0
2015-06-10 09:30:00,23.1,23.17,22.99,23.07,41155.0,23.1,23.17,22.99,23.07,41155.0
2015-06-10 10:00:00,23.07,23.15,23.06,23.14,33795.0,23.07,23.15,23.06,23.14,33795.0
2015-06-10 10:30:00,23.15,23.27,23.15,23.25,74334.0,23.15,23.27,23.15,23.25,74334.0
2015-06-10 11:00:00,23.25,23.3,23.21,23.24,134894.0,23.25,23.3,23.21,23.24,134894.0
2015-06-10 11:30:00,23.24,23.26,23.2,23.22,43556.0,23.24,23.26,23.2,23.22,43556.0
2015-06-10 12:00:00,23.23,23.24,23.19,23.19,38550.0,23.23,23.24,23.19,23.19,38550.0
2015-06-10 12:30:00,23.2,23.24,23.19,23.24,36752.0,23.2,23.24,23.19,23.24,36752.0
2015-06-10 13:00:00,23.25,23.26,23.16,23.16,141977.0,23.25,23.26,23.16,23.16,141977.0
2015-06-10 13:30:00,23.16,23.16,23.13,23.15,376314.0,23.16,23.16,23.13,23.15,376314.0
2015-06-10 14:00:00,23.15,23.19,23.14,23.16,50244.0,23.15,23.19,23.14,23.16,50244.0
2015-06-10 14:30:00,23.16,23.25,23.16,23.25,24319.0,23.16,23.25,23.16,23.25,24319.0
2015-06-10 15:00:00,23.25,23.25,23.23,23.24,74635.0,23.25,23.25,23.23,23.24,74635.0
2015-06-10 15:30:00,23.24,23.24,23.16,23.16,154031.0,23.24,23.24,23.16,23.16,154031.0
2015-06-11 09:30:00,23.27,23.27,23.06,23.16,43375.0,23.27,23.27,23.06,23.16,43375.0
2015-06-11 10:00:00,23.16,23.18,23.09,23.13,39253.0,23.16,23.18,23.09,23.13,39253.0
2015-06-11 10:30:00,23.12,23.12,22.97,22.97,47579.0,23.12,23.12,22.97,22.97,47579.0
2015-06-11 11:00:00,22.97,23.13,22.97,23.09,79174.0,22.97,23.13,22.97,23.09,79174.0
2015-06-11 11:30:00,23.1,23.15,23.08,23.1,141263.0,23.1,23.15,23.08,23.1,141263.0
2015-06-11 12:00:00,23.1,23.1,23.07,23.08,51677.0,23.1,23.1,23.07,23.08,51677.0
2015-06-11 12:30:00,23.08,23.09,23.06,23.07,46724.0,23.08,23.09,23.06,23.07,46724.0
2015-06-11 13:00:00,23.07,23.07,23.04,23.06,47531.0,23.07,23.07,23.04,23.06,47531.0
2015-06-11 13:30:00,23.06,23.08,23.03,23.05,70824.0,23.06,23.08,23.03,23.05,70824.0
2015-06-11 14:00:00,23.05,23.06,22.99,23.01,125095.0,23.05,23.06,22.99,23.01,125095.0
2015-06-11 14:30:00,23.01,23.11,23.01,23.1,178502.0,23.01,23.11,23.01,23.1,178502.0
2015-06-11 15:00:00,23.09,23.11,23.07,23.09,143711.0,23.09,23.11,23.07,23.09,143711.0
2015-06-11 15:30:00,23.1,23.12,23.09,23.1,543557.0,23.1,23.12,23.09,23.1,543557.0
2015-06-12 09:30:00,22.98,23.12,22.91,22.96,96241.0,22.98,23.12,22.91,22.96,96241.0
2015-06-12 10:00:00,22.98,23.07,22.97,23.02,125383.0,22.98,23.07,22.97,23.02,125383.0
2015-06-12 10:30:00,23.02,23.04,22.92,22.93,52775.0,23.02,23.04,22.92,22.93,52775.0
2015-06-12 11:00:00,22.93,22.99,22.91,22.98,43436.0,22.93,22.99,22.91,22.98,43436.0
2015-06-12 11:30:00,22.98,22.99,22.9,22.91,37927.0,22.98,22.99,22.9,22.91,37927.0
2015-06-12 12:00:00,22.91,22.95,22.9,22.92,30624.0,22.91,22.95,22.9,22.92,30624.0
2015-06-12 12:30:00,22.92,22.93,22.87,22.89,31958.0,22.92,22.93,22.87,22.89,31958.0
2015-06-12 13:00:00,22.89,22.93,22.88,22.92,23308.0,22.89,22.93,22.88,22.92,23308.0
2015-06-12 13:30:00,22.92,22.95,22.91,22.92,27020.0,22.92,22.95,22.91,22.92,27020.0
2015-06-12 14:00:00,22.92,22.93,22.87,22.89,44655.0,22.92,22.93,22.87,22.89,44655.0
2015-06-12 14:30:00,22.89,22.91,22.87,22.89,91140.0,22.89,22.91,22.87,22.89,91140.0
2015-06-12 15:00:00,22.88,22.96,22.85,22.95,89264.0,22.88,22.96,22.85,22.95,89264.0
2015-06-12 15:30:00,22.95,23.02,22.93,22.96,431426.0,22.95,23.02,22.93,22.96,431426.0
2015-06-15 09:30:00,22.84,22.84,22.29,22.46,109531.0,22.84,22.84,22.29,22.46,109531.0
2015-06-15 10:00:00,22.44,22.5,22.28,22.33,230812.0,22.44,22.5,22.28,22.33,230812.0
2015-06-15 10:30:00,22.33,22.58,22.29,22.57,207542.0,22.33,22.58,22.29,22.57,207542.0
2015-06-15 11:00:00,22.59,22.75,22.58,22.61,104174.0,22.59,22.75,22.58,22.61,104174.0
2015-06-15 11:30:00,22.61,22.86,22.55,22.82,131345.0,22.61,22.86,22.55,22.82,131345.0
2015-06-15 12:00:00,22.82,22.84,22.78,22.81,44683.0,22.82,22.84,22.78,22.81,44683.0
2015-06-15 12:30:00,22.82,22.88,22.81,22.85,45967.0,22.82,22.88,22.81,22.85,45967.0
2015-06-15 13:00:00,22.85,22.89,22.82,22.82,38998.0,22.85,22.89,22.82,22.82,38998.0
2015-06-15 13:30:00,22.83,22.84,22.74,22.78,71291.0,22.83,22.84,22.74,22.78,71291.0
2015-06-15 14:00:00,22.79,22.86,22.77,22.81,45895.0,22.79,22.86,22.77,22.81,45895.0
2015-06-15 14:30:00,22.81,22.84,22.79,22.82,45194.0,22.81,22.84,22.79,22.82,45194.0
2015-06-15 15:00:00,22.82,22.82,22.69,22.7,118191.0,22.82,22.82,22.69,22.7,118191.0
2015-06-15 15:30:00,22.71,22.83,22.7,22.79,181491.0,22.71,22.83,22.7,22.79,181491.0
2015-06-16 09:30:00,22.72,22.94,22.5,22.91,78756.0,22.72,22.94,22.5,22.91,78756.0
2015-06-16 10:00:00,22.91,22.92,22.7,22.76,87231.0,22.91,22.92,22.7,22.76,87231.0
2015-06-16 10:30:00,22.77,22.83,22.77,22.8,61167.0,22.77,22.83,22.77,22.8,61167.0
2015-06-16 11:00:00,22.8,22.89,22.78,22.87,51395.0,22.8,22.89,22.78,22.87,51395.0
2015-06-16 11:30:00,22.88,22.89,22.85,22.88,43805.0,22.88,22.89,22.85,22.88,43805.0
2015-06-16 12:00:00,22.88,22.91,22.87,22.9,42096.0,22.88,22.91,22.87,22.9,42096.0
2015-06-16 12:30:00,22.91,22.95,22.91,22.93,29064.0,22.91,22.95,22.91,22.93,29064.0
2015-06-16 13:00:00,22.93,22.99,22.93,22.99,24372.0,22.93,22.99,22.93,22.99,24372.0
2015-06-16 13:30:00,22.98,23.03,22.96,23.02,579702.0,22.98,23.03,22.96,23.02,579702.0
2015-06-16 14:00:00,23.02,23.18,23.0,23.12,2061324.0,23.02,23.18,23.0,23.12,2061324.0
2015-06-16 14:30:00,23.12,23.13,23.07,23.09,85302.0,23.12,23.13,23.07,23.09,85302.0
2015-06-16 15:00:00,23.09,23.11,23.04,23.08,90248.0,23.09,23.11,23.04,23.08,90248.0
2015-06-16 15:30:00,23.08,23.1,23.0,23.01,370063.0,23.08,23.1,23.0,23.01,370063.0
2015-06-17 09:30:00,23.04,23.27,23.0,23.22,78105.0,23.04,23.27,23.0,23.22,78105.0
2015-06-17 10:00:00,23.22,23.23,23.06,23.07,73135.0,23.22,23.23,23.06,23.07,73135.0
2015-06-17 10:30:00,23.07,23.1,23.03,23.07,86273.0,23.07,23.1,23.03,23.07,86273.0
2015-06-17 11:00:00,23.07,23.07,22.88,22.88,73184.0,23.07,23.07,22.88,22.88,73184.0
2015-06-17 11:30:00,22.87,22.9,22.81,22.85,158205.0,22.87,22.9,22.81,22.85,158205.0
2015-06-17 12:00:00,22.85,22.86,22.79,22.81,91361.0,22.85,22.86,22.79,22.81,91361.0
2015-06-17 12:30:00,22.82,22.82,22.72,22.75,138877.0,22.82,22.82,22.72,22.75,138877.0
2015-06-17 13:00:00,22.75,22.78,22.74,22.76,58107.0,22.75,22.78,22.74,22.76,58107.0
2015-06-17 13:30:00,22.76,22.81,22.71,22.81,148542.0,22.76,22.81,22.71,22.81,148542.0
2015-06-17 14:00:00,22.8,22.94,22.75,22.8,119135.0,22.8,22.94,22.75,22.8,119135.0
2015-06-17 14:30:00,22.79,22.92,22.79,22.85,115892.0,22.79,22.92,22.79,22.85,115892.0
2015-06-17 15:00:00,22.86,22.91,22.82,22.9,122868.0,22.86,22.91,22.82,22.9,122868.0
2015-06-17 15:30:00,22.9,22.93,22.83,22.92,494632.0,22.9,22.93,22.83,22.92,494632.0
2015-06-18 09:30:00,22.96,23.11,22.79,23.02,127390.0,22.96,23.11,22.79,23.02,127390.0
2015-06-18 10:00:00,23.0,23.25,22.99,23.25,637160.0,23.0,23.25,22.99,23.25,637160.0
2015-06-18 10:30:00,23.24,23.35,23.23,23.34,60344.0,23.24,23.35,23.23,23.34,60344.0
2015-06-18 11:00:00,23.34,23.44,23.32,23.42,93739.0,23.34,23.44,23.32,23.42,93739.0
2015-06-18 11:30:00,23.42,23.43,23.41,23.41,37447.0,23.42,23.43,23.41,23.41,37447.0
2015-06-18 12:00:00,23.42,23.5,23.42,23.5,41066.0,23.42,23.5,23.42,23.5,41066.0
2015-06-18 12:30:00,23.49,23.52,23.46,23.46,59158.0,23.49,23.52,23.46,23.46,59158.0
2015-06-18 13:00:00,23.45,23.46,23.4,23.43,55312.0,23.45,23.46,23.4,23.43,55312.0
2015-06-18 13:30:00,23.43,23.47,23.43,23.45,45266.0,23.43,23.47,23.43,23.45,45266.0
2015-06-18 14:00:00,23.45,23.47,23.41,23.42,189848.0,23.45,23.47,23.41,23.42,189848.0
2015-06-18 14:30:00,23.42,23.44,23.38,23.43,98650.0,23.42,23.44,23.38,23.43,98650.0
2015-06-18 15:00:00,23.43,23.5,23.37,23.45,256853.0,23.43,23.5,23.37,23.45,256853.0
2015-06-18 15:30:00,23.45,23.51,23.44,23.49,462254.0,23.45,23.51,23.44,23.49,462254.0
2015-06-19 09:30:00,23.44,23.55,23.33,23.53,303244.0,23.44,23.55,23.33,23.53,303244.0
2015-06-19 10:00:00,23.52,23.6,23.5,23.56,96099.0,23.52,23.6,23.5,23.56,96099.0
2015-06-19 10:30:00,23.56,23.57,23.53,23.55,91094.0,23.56,23.57,23.53,23.55,91094.0
2015-06-19 11:00:00,23.55,23.56,23.49,23.55,93816.0,23.55,23.56,23.49,23.55,93816.0
2015-06-19 11:30:00,23.55,23.55,23.51,23.54,82148.0,23.55,23.55,23.51,23.54,82148.0
2015-06-19 12:00:00,23.53,23.56,23.5,23.53,65401.0,23.53,23.56,23.5,23.53,65401.0
2015-06-19 12:30:00,23.52,23.56,23.51,23.54,48080.0,23.52,23.56,23.51,23.54,48080.0
2015-06-19 13:00:00,23.54,23.55,23.49,23.52,58362.0,23.54,23.55,23.49,23.52,58362.0
2015-06-19 13:30:00,23.52,23.54,23.44,23.45,49667.0,23.52,23.54,23.44,23.45,49667.0
2015-06-19 14:00:00,23.46,23.49,23.45,23.48,85487.0,23.46,23.49,23.45,23.48,85487.0
2015-06-19 14:30:00,23.48,23.5,23.47,23.49,79334.0,23.48,23.5,23.47,23.49,79334.0
2015-06-19 15:00:00,23.49,23.5,23.47,23.48,122991.0,23.49,23.5,23.47,23.48,122991.0
2015-06-19 15:30:00,23.48,23.58,23.48,23.58,578614.0,23.48,23.58,23.48,23.58,578614.0
2015-06-22 09:30:00,23.76,23.76,23.55,23.59,85790.0,23.76,23.76,23.55,23.59,85790.0
2015-06-22 10:00:00,23.6,23.67,23.58,23.6,80120.0,23.6,23.67,23.58,23.6,80120.0
2015-06-22 10:30:00,23.61,23.67,23.59,23.62,54896.0,23.61,23.67,23.59,23.62,54896.0
2015-06-22 11:00:00,23.62,23.66,23.58,23.61,68417.0,23.62,23.66,23.58,23.61,68417.0
2015-06-22 11:30:00,23.61,23.62,23.51,23.53,115395.0,23.61,23.62,23.51,23.53,115395.0
2015-06-22 12:00:00,23.54,23.54,23.47,23.52,71728.0,23.54,23.54,23.47,23.52,71728.0
2015-06-22 12:30:00,23.51,23.55,23.51,23.54,34486.0,23.51,23.55,23.51,23.54,34486.0
2015-06-22 13:00:00,23.54,23.57,23.53,23.55,35198.0,23.54,23.57,23.53,23.55,35198.0
2015-06-22 13:30:00,23.54,23.57,23.54,23.55,49544.0,23.54,23.57,23.54,23.55,49544.0
2015-06-22 14:00:00,23.56,23.58,23.54,23.56,39189.0,23.56,23.58,23.54,23.56,39189.0
2015-06-22 14:30:00,23.56,23.61,23.56,23.58,61194.0,23.56,23.61,23.56,23.58,61194.0
2015-06-22 15:00:00,23.58,23.61,23.54,23.61,79889.0,23.58,23.61,23.54,23.61,79889.0
2015-06-22 15:30:00,23.6,23.64,23.59,23.64,284267.0,23.6,23.64,23.59,23.64,284267.0
2015-06-23 09:30:00,23.68,23.81,23.49,23.75,83647.0,23.68,23.81,23.49,23.75,83647.0
2015-06-23 10:00:00,23.75,23.77,23.64,23.65,78374.0,23.75,23.77,23.64,23.65,78374.0
2015-06-23 10:30:00,23.65,23.67,23.61,23.64,66622.0,23.65,23.67,23.61,23.64,66622.0
2015-06-23 11:00:00,23.64,23.69,23.6,23.65,72692.0,23.64,23.69,23.6,23.65,72692.0
2015-06-23 11:30:00,23.65,23.67,23.64,23.67,35474.0,23.65,23.67,23.64,23.67,35474.0
2015-06-23 12:00:00,23.66,23.66,23.64,23.66,40140.0,23.66,23.66,23.64,23.66,40140.0
2015-06-23 12:30:00,23.67,23.67,23.64,23.64,26125.0,23.67,23.67,23.64,23.64,26125.0
2015-06-23 13:00:00,23.64,23.66,23.62,23.64,63566.0,23.64,23.66,23.62,23.64,63566.0
2015-06-23 13:30:00,23.64,23.66,23.6,23.61,39568.0,23.64,23.66,23.6,23.61,39568.0
2015-06-23 14:00:00,23.61,23.65,23.61,23.65,104108.0,23.61,23.65,23.61,23.65,104108.0
2015-06-23 14:30:00,23.65,23.67,23.57,23.57,52079.0,23.65,23.67,23.57,23.57,52079.0
2015-06-23 15:00:00,23.57,23.65,23.55,23.6,65923.0,23.57,23.65,23.55,23.6,65923.0
2015-06-23 15:30:00,23.6,23.67,23.58,23.66,307931.0,23.6,23.67,23.58,23.66,307931.0
2015-06-24 09:30:00,23.59,23.69,23.48,23.55,58898.0,23.59,23.69,23.48,23.55,58898.0
2015-06-24 10:00:00,23.54,23.54,23.36,23.43,60566.0,23.54,23.54,23.36,23.43,60566.0
2015-06-24 10:30:00,23.42,23.48,23.35,23.46,56237.0,23.42,23.48,23.35,23.46,56237.0
2015-06-24 11:00:00,23.46,23.51,23.44,23.51,104480.0,23.46,23.51,23.44,23.51,104480.0
2015-06-24 11:30:00,23.51,23.52,23.45,23.5,120816.0,23.51,23.52,23.45,23.5,120816.0
2015-06-24 12:00:00,23.5,23.52,23.47,23.48,86227.0,23.5,23.52,23.47,23.48,86227.0
2015-06-24 12:30:00,23.48,23.49,23.44,23.45,48513.0,23.48,23.49,23.44,23.45,48513.0
2015-06-24 13:00:00,23.45,23.47,23.39,23.41,88961.0,23.45,23.47,23.39,23.41,88961.0
2015-06-24 13:30:00,23.41,23.45,23.4,23.43,92599.0,23.41,23.45,23.4,23.43,92599.0
2015-06-24 14:00:00,23.43,23.44,23.39,23.39,76516.0,23.43,23.44,23.39,23.39,76516.0
2015-06-24 14:30:00,23.39,23.45,23.39,23.44,80785.0,23.39,23.45,23.39,23.44,80785.0
2015-06-24 15:00:00,23.43,23.47,23.41,23.45,122165.0,23.43,23.47,23.41,23.45,122165.0
2015-06-24 15:30:00,23.45,23.46,23.33,23.44,373959.0,23.45,23.46,23.33,23.44,373959.0
2015-06-25 09:30:00,23.47,23.5,23.18,23.29,44041.0,23.47,23.5,23.18,23.29,44041.0
2015-06-25 10:00:00,23.29,23.37,23.25,23.32,87621.0,23.29,23.37,23.25,23.32,87621.0
2015-06-25 10:30:00,23.31,23.34,23.27,23.34,63270.0,23.31,23.34,23.27,23.34,63270.0
2015-06-25 11:00:00,23.34,23.34,23.27,23.31,80117.0,23.34,23.34,23.27,23.31,80117.0
2015-06-25 11:30:00,23.31,23.38,23.29,23.35,73381.0,23.31,23.38,23.29,23.35,73381.0
2015-06-25 12:00:00,23.36,23.37,23.33,23.35,57344.0,23.36,23.37,23.33,23.35,57344.0
2015-06-25 12:30:00,23.34,23.36,23.33,23.35,60280.0,23.34,23.36,23.33,23.35,60280.0
2015-06-25 13:00:00,23.35,23.36,23.34,23.35,31432.0,23.35,23.36,23.34,23.35,31432.0
2015-06-25 13:30:00,23.34,23.35,23.31,23.34,41599.0,23.34,23.35,23.31,23.34,41599.0
2015-06-25 14:00:00,23.34,23.34,23.18,23.18,79464.0,23.34,23.34,23.18,23.18,79464.0
2015-06-25 14:30:00,23.18,23.27,23.17,23.27,61711.0,23.18,23.27,23.17,23.27,61711.0
2015-06-25 15:00:00,23.26,23.31,23.25,23.25,65596.0,23.26,23.31,23.25,23.25,65596.0
2015-06-25 15:30:00,23.26,23.35,23.24,23.34,409332.0,23.26,23.35,23.24,23.34,409332.0
2015-06-26 09:30:00,23.35,23.52,23.22,23.49,59153.0,23.35,23.52,23.22,23.49,59153.0
2015-06-26 10:00:00,23.49,23.55,23.47,23.53,90352.0,23.49,23.55,23.47,23.53,90352.0
2015-06-26 10:30:00,23.52,23.53,23.38,23.41,78020.0,23.52,23.53,23.38,23.41,78020.0
2015-06-26 11:00:00,23.41,23.41,23.33,23.39,45049.0,23.41,23.41,23.33,23.39,45049.0
2015-06-26 11:30:00,23.39,23.41,23.31,23.36,93501.0,23.39,23.41,23.31,23.36,93501.0
2015-06-26 12:00:00,23.36,23.37,23.34,23.37,66417.0,23.36,23.37,23.34,23.37,66417.0
2015-06-26 12:30:00,23.37,23.39,23.33,23.33,70550.0,23.37,23.39,23.33,23.33,70550.0
2015-06-26 13:00:00,23.32,23.35,23.26,23.28,46860.0,23.32,23.35,23.26,23.28,46860.0
2015-06-26 13:30:00,23.28,23.43,23.27,23.4,68643.0,23.28,23.43,23.27,23.4,68643.0
2015-06-26 14:00:00,23.4,23.46,23.39,23.46,67965.0,23.4,23.46,23.39,23.46,67965.0
2015-06-26 14:30:00,23.45,23.48,23.44,23.47,97452.0,23.45,23.48,23.44,23.47,97452.0
2015-06-26 15:00:00,23.48,23.59,23.46,23.51,129518.0,23.48,23.59,23.46,23.51,129518.0
2015-06-26 15:30:00,23.52,23.53,23.38,23.5,567438.0,23.52,23.53,23.38,23.5,567438.0
2015-06-29 09:30:00,23.26,23.44,23.15,23.39,114818.0,23.26,23.44,23.15,23.39,114818.0
2015-06-29 10:00:00,23.37,23.49,23.35,23.36,76049.0,23.37,23.49,23.35,23.36,76049.0
2015-06-29 10:30:00,23.35,23.37,23.27,23.32,120754.0,23.35,23.37,23.27,23.32,120754.0
2015-06-29 11:00:00,23.32,23.33,23.23,23.25,195107.0,23.32,23.33,23.23,23.25,195107.0
2015-06-29 11:30:00,23.25,23.31,23.23,23.24,101976.0,23.25,23.31,23.23,23.24,101976.0
2015-06-29 12:00:00,23.24,23.26,23.11,23.13,50439.0,23.24,23.26,23.11,23.13,50439.0
2015-06-29 12:30:00,23.13,23.26,23.12,23.2,165876.0,23.13,23.26,23.12,23.2,165876.0
2015-06-29 13:00:00,23.2,23.28,23.18,23.28,115340.0,23.2,23.28,23.18,23.28,115340.0
2015-06-29 13:30:00,23.28,23.29,23.25,23.28,56623.0,23.28,23.29,23.25,23.28,56623.0
2015-06-29 14:00:00,23.27,23.28,23.1,23.11,96771.0,23.27,23.28,23.1,23.11,96771.0
2015-06-29 14:30:00,23.1,23.13,23.04,23.04,64651.0,23.1,23.13,23.04,23.04,64651.0
2015-06-29 15:00:00,23.04,23.07,22.98,23.05,147412.0,23.04,23.07,22.98,23.05,147412.0
2015-06-29 15:30:00,23.05,23.06,22.93,23.02,409344.0,23.05,23.06,22.93,23.02,409344.0
2015-06-30 09:30:00,23.2,23.42,23.03,23.29,149583.0,23.2,23.42,23.03,23.29,149583.0
2015-06-30 10:00:00,23.26,23.43,23.23,23.31,164661.0,23.26,23.43,23.23,23.31,164661.0
2015-06-30 10:30:00,23.3,23.3,23.11,23.18,204799.0,23.3,23.3,23.11,23.18,204799.0
2015-06-30 11:00:00,23.18,23.41,23.16,23.3,173290.0,23.18,23.41,23.16,23.3,173290.0
2015-06-30 11:30:00,23.29,23.3,23.22,23.23,96180.0,23.29,23.3,23.22,23.23,96180.0
2015-06-30 12:00:00,23.23,23.27,23.15,23.16,81310.0,23.23,23.27,23.15,23.16,81310.0
2015-06-30 12:30:00,23.16,23.23,23.12,23.23,61357.0,23.16,23.23,23.12,23.23,61357.0
2015-06-30 13:00:00,23.23,23.29,23.23,23.28,105361.0,23.23,23.29,23.23,23.28,105361.0
2015-06-30 13:30:00,23.28,23.39,23.28,23.34,125418.0,23.28,23.39,23.28,23.34,125418.0
2015-06-30 14:00:00,23.33,23.45,23.33,23.44,104799.0,23.33,23.45,23.33,23.44,104799.0
2015-06-30 14:30:00,23.44,23.48,23.35,23.35,130300.0,23.44,23.48,23.35,23.35,130300.0
2015-06-30 15:00:00,23.36,23.4,23.34,23.38,165571.0,23.36,23.4,23.34,23.38,165571.0
2015-06-30 15:30:00,23.37,23.46,23.35,23.46,604927.0,23.37,23.46,23.35,23.46,604927.0
2015-07-01 09:30:00,23.59,23.64,23.32,23.34,143102.0,23.59,23.64,23.32,23.34,143102.0
2015-07-01 10:00:00,23.34,23.46,23.3,23.42,177112.0,23.34,23.46,23.3,23.42,177112.0
2015-07-01 10:30:00,23.42,23.42,23.32,23.39,197247.0,23.42,23.42,23.32,23.39,197247.0
2015-07-01 11:00:00,23.4,23.44,23.37,23.39,117598.0,23.4,23.44,23.37,23.39,117598.0
2015-07-01 11:30:00,23.39,23.43,23.32,23.33,200631.0,23.39,23.43,23.32,23.33,200631.0
2015-07-01 12:00:00,23.32,23.35,23.19,23.23,108240.0,23.32,23.35,23.19,23.23,108240.0
2015-07-01 12:30:00,23.24,23.25,23.1,23.11,107970.0,23.24,23.25,23.1,23.11,107970.0
2015-07-01 13:00:00,23.11,23.29,23.1,23.28,248435.0,23.11,23.29,23.1,23.28,248435.0
2015-07-01 13:30:00,23.28,23.33,23.24,23.32,193642.0,23.28,23.33,23.24,23.32,193642.0
2015-07-01 14:00:00,23.33,23.48,23.3,23.45,253413.0,23.33,23.48,23.3,23.45,253413.0
2015-07-01 14:30:00,23.44,23.48,23.23,23.28,219903.0,23.44,23.48,23.23,23.28,219903.0
2015-07-01 15:00:00,23.27,23.47,23.26,23.43,274301.0,23.27,23.47,23.26,23.43,274301.0
2015-07-01 15:30:00,23.43,23.5,23.34,23.48,695900.0,23.43,23.5,23.34,23.48,695900.0
2015-07-02 09:30:00,23.81,24.47,23.47,23.75,76340.0,23.81,24.47,23.47,23.75,76340.0
2015-07-02 10:00:00,23.75,23.8,23.72,23.75,73724.0,23.75,23.8,23.72,23.75,73724.0
2015-07-02 10:30:00,23.74,23.74,23.61,23.61,41208.0,23.74,23.74,23.61,23.61,41208.0
2015-07-02 11:00:00,23.6,23.63,23.57,23.62,114750.0,23.6,23.63,23.57,23.62,114750.0
2015-07-02 11:30:00,23.61,23.62,23.58,23.62,74781.0,23.61,23.62,23.58,23.62,74781.0
2015-07-02 12:00:00,23.61,23.62,23.58,23.6,70846.0,23.61,23.62,23.58,23.6,70846.0
2015-07-02 12:30:00,23.6,23.61,23.52,23.55,126660.0,23.6,23.61,23.52,23.55,126660.0
2015-07-02 13:00:00,23.54,23.54,23.51,23.52,199522.0,23.54,23.54,23.51,23.52,199522.0
2015-07-02 13:30:00,23.52,23.57,23.52,23.54,47469.0,23.52,23.57,23.52,23.54,47469.0
2015-07-02 14:00:00,23.53,23.57,23.53,23.55,63863.0,23.53,23.57,23.53,23.55,63863.0
2015-07-02 14:30:00,23.55,23.58,23.52,23.58,86660.0,23.55,23.58,23.52,23.58,86660.0
2015-07-02 15:00:00,23.57,23.61,23.52,23.52,94790.0,23.57,23.61,23.52,23.52,94790.0
2015-07-02 15:30:00,23.52,23.63,23.49,23.62,437955.0,23.52,23.63,23.49,23.62,437955.0
2015-07-06 09:30:00,23.4,23.61,23.28,23.52,89769.0,23.4,23.61,23.28,23.52,89769.0
2015-07-06 10:00:00,23.52,23.69,23.49,23.69,105791.0,23.52,23.69,23.49,23.69,105791.0
2015-07-06 10:30:00,23.69,23.82,23.62,23.62,78090.0,23.69,23.82,23.62,23.62,78090.0
2015-07-06 11:00:00,23.63,23.64,23.5,23.53,51295.0,23.63,23.64,23.5,23.53,51295.0
2015-07-06 11:30:00,23.52,23.65,23.51,23.63,132360.0,23.52,23.65,23.51,23.63,132360.0
2015-07-06 12:00:00,23.63,23.64,23.52,23.55,82931.0,23.63,23.64,23.52,23.55,82931.0
2015-07-06 12:30:00,23.55,23.56,23.45,23.5,75046.0,23.55,23.56,23.45,23.5,75046.0
2015-07-06 13:00:00,23.51,23.53,23.44,23.51,94173.0,23.51,23.53,23.44,23.51,94173.0
2015-07-06 13:30:00,23.51,23.54,23.5,23.52,115119.0,23.51,23.54,23.5,23.52,115119.0
2015-07-06 14:00:00,23.52,23.54,23.48,23.51,119257.0,23.52,23.54,23.48,23.51,119257.0
2015-07-06 14:30:00,23.51,23.52,23.46,23.5,121710.0,23.51,23.52,23.46,23.5,121710.0
2015-07-06 15:00:00,23.5,23.52,23.48,23.5,115883.0,23.5,23.52,23.48,23.5,115883.0
2015-07-06 15:30:00,23.51,23.56,23.49,23.52,294493.0,23.51,23.56,23.49,23.52,294493.0
2015-07-07 09:30:00,23.47,23.53,23.11,23.12,99814.0,23.47,23.53,23.11,23.12,99814.0
2015-07-07 10:00:00,23.13,23.14,22.98,23.07,149678.0,23.13,23.14,22.98,23.07,149678.0
2015-07-07 10:30:00,23.06,23.11,22.96,23.11,170449.0,23.06,23.11,22.96,23.11,170449.0
2015-07-07 11:00:00,23.11,23.13,23.01,23.02,95774.0,23.11,23.13,23.01,23.02,95774.0
2015-07-07 11:30:00,23.01,23.18,22.95,23.15,84590.0,23.01,23.18,22.95,23.15,84590.0
2015-07-07 12:00:00,23.14,23.18,23.09,23.16,76641.0,23.14,23.18,23.09,23.16,76641.0
2015-07-07 12:30:00,23.17,23.31,23.14,23.29,57017.0,23.17,23.31,23.14,23.29,57017.0
2015-07-07 13:00:00,23.29,23.33,23.24,23.29,36300.0,23.29,23.33,23.24,23.29,36300.0
2015-07-07 13:30:00,23.3,23.31,23.19,23.19,64099.0,23.3,23.31,23.19,23.19,64099.0
2015-07-07 14:00:00,23.2,23.21,23.11,23.16,73055.0,23.2,23.21,23.11,23.16,73055.0
2015-07-07 14:30:00,23.16,23.34,23.14,23.32,55230.0,23.16,23.34,23.14,23.32,55230.0
2015-07-07 15:00:00,23.33,23.39,23.27,23.36,81672.0,23.33,23.39,23.27,23.36,81672.0
2015-07-07 15:30:00,23.37,23.4,23.3,23.39,313552.0,23.37,23.4,23.3,23.39,313552.0
2015-07-08 09:30:00,23.18,23.28,23.11,23.17,69940.0,23.18,23.28,23.11,23.17,69940.0
2015-07-08 10:00:00,23.15,23.22,23.09,23.15,103429.0,23.15,23.22,23.09,23.15,103429.0
2015-07-08 10:30:00,23.15,23.26,23.09,23.23,96079.0,23.15,23.26,23.09,23.23,96079.0
2015-07-08 11:00:00,23.23,23.23,23.06,23.08,76911.0,23.23,23.23,23.06,23.08,76911.0
2015-07-08 11:30:00,23.08,23.17,23.07,23.15,110839.0,23.08,23.17,23.07,23.15,110839.0
2015-07-08 12:00:00,23.14,23.17,23.12,23.14,37312.0,23.14,23.17,23.12,23.14,37312.0
2015-07-08 12:30:00,23.14,23.19,23.1,23.19,56832.0,23.14,23.19,23.1,23.19,56832.0
2015-07-08 13:00:00,23.18,23.18,23.09,23.15,46747.0,23.18,23.18,23.09,23.15,46747.0
2015-07-08 13:30:00,23.14,23.19,23.11,23.12,53671.0,23.14,23.19,23.11,23.12,53671.0
2015-07-08 14:00:00,23.11,23.17,23.06,23.09,84889.0,23.11,23.17,23.06,23.09,84889.0
2015-07-08 14:30:00,23.09,23.1,22.99,23.02,102817.0,23.09,23.1,22.99,23.02,102817.0
2015-07-08 15:00:00,23.02,23.14,23.02,23.04,194981.0,23.02,23.14,23.02,23.04,194981.0
2015-07-08 15:30:00,23.04,23.16,23.03,23.15,386530.0,23.04,23.16,23.03,23.15,386530.0
2015-07-09 09:30:00,23.37,23.48,23.14,23.18,50427.0,23.37,23.48,23.14,23.18,50427.0
2015-07-09 10:00:00,23.18,23.25,23.08,23.09,75368.0,23.18,23.25,23.08,23.09,75368.0
2015-07-09 10:30:00,23.09,23.14,23.06,23.11,64807.0,23.09,23.14,23.06,23.11,64807.0
2015-07-09 11:00:00,23.1,23.19,23.02,23.02,90631.0,23.1,23.19,23.02,23.02,90631.0
2015-07-09 11:30:00,23.02,23.03,22.98,22.98,55681.0,23.02,23.03,22.98,22.98,55681.0
2015-07-09 12:00:00,22.99,23.04,22.97,23.03,141796.0,22.99,23.04,22.97,23.03,141796.0
2015-07-09 12:30:00,23.03,23.04,23.0,23.04,32991.0,23.03,23.04,23.0,23.04,32991.0
2015-07-09 13:00:00,23.05,23.08,23.0,23.01,146283.0,23.05,23.08,23.0,23.01,146283.0
2015-07-09 13:30:00,23.0,23.07,22.97,23.07,60664.0,23.0,23.07,22.97,23.07,60664.0
2015-07-09 14:00:00,23.07,23.09,23.0,23.0,215136.0,23.07,23.09,23.0,23.0,215136.0
2015-07-09 14:30:00,23.0,23.0,22.95,23.0,50196.0,23.0,23.0,22.95,23.0,50196.0
2015-07-09 15:00:00,23.0,23.03,22.95,22.95,79497.0,23.0,23.03,22.95,22.95,79497.0
2015-07-09 15:30:00,22.95,22.99,22.91,22.92,207371.0,22.95,22.99,22.91,22.92,207371.0
2015-07-10 09:30:00,23.08,23.24,23.0,23.03,60742.0,23.08,23.24,23.0,23.03,60742.0
2015-07-10 10:00:00,23.0,23.08,22.94,22.97,49482.0,23.0,23.08,22.94,22.97,49482.0
2015-07-10 10:30:00,22.96,22.97,22.87,22.93,77428.0,22.96,22.97,22.87,22.93,77428.0
2015-07-10 11:00:00,22.93,23.01,22.92,22.96,68973.0,22.93,23.01,22.92,22.96,68973.0
2015-07-10 11:30:00,22.96,23.0,22.88,22.98,56046.0,22.96,23.0,22.88,22.98,56046.0
2015-07-10 12:00:00,22.98,23.01,22.98,22.98,39355.0,22.98,23.01,22.98,22.98,39355.0
2015-07-10 12:30:00,22.98,22.98,22.91,22.96,68289.0,22.98,22.98,22.91,22.96,68289.0
2015-07-10 13:00:00,22.95,23.02,22.94,23.02,58549.0,22.95,23.02,22.94,23.02,58549.0
2015-07-10 13:30:00,23.02,23.02,22.93,22.95,36493.0,23.02,23.02,22.93,22.95,36493.0
2015-07-10 14:00:00,22.96,23.05,22.95,23.02,77413.0,22.96,23.05,22.95,23.02,77413.0
2015-07-10 14:30:00,23.02,23.11,23.02,23.1,46899.0,23.02,23.11,23.02,23.1,46899.0
2015-07-10 15:00:00,23.1,23.1,23.03,23.03,48237.0,23.1,23.1,23.03,23.03,48237.0
2015-07-10 15:30:00,23.03,23.11,23.02,23.07,107914.0,23.03,23.11,23.02,23.07,107914.0
2015-07-13 09:30:00,23.14,23.45,23.12,23.38,147999.0,23.14,23.45,23.12,23.38,147999.0
2015-07-13 10:00:00,23.4,23.43,23.34,23.4,92868.0,23.4,23.43,23.34,23.4,92868.0
2015-07-13 10:30:00,23.4,23.4,23.28,23.29,53637.0,23.4,23.4,23.28,23.29,53637.0
2015-07-13 11:00:00,23.29,23.36,23.26,23.36,79313.0,23.29,23.36,23.26,23.36,79313.0
2015-07-13 11:30:00,23.35,23.4,23.35,23.39,18738.0,23.35,23.4,23.35,23.39,18738.0
2015-07-13 12:00:00,23.39,23.46,23.39,23.46,47800.0,23.39,23.46,23.39,23.46,47800.0
2015-07-13 12:30:00,23.46,23.48,23.42,23.46,38516.0,23.46,23.48,23.42,23.46,38516.0
2015-07-13 13:00:00,23.47,23.47,23.43,23.44,36182.0,23.47,23.47,23.43,23.44,36182.0
2015-07-13 13:30:00,23.45,23.49,23.44,23.48,48739.0,23.45,23.49,23.44,23.48,48739.0
2015-07-13 14:00:00,23.48,23.56,23.47,23.55,57620.0,23.48,23.56,23.47,23.55,57620.0
2015-07-13 14:30:00,23.54,23.6,23.54,23.6,40769.0,23.54,23.6,23.54,23.6,40769.0
2015-07-13 15:00:00,23.59,23.64,23.59,23.62,74153.0,23.59,23.64,23.59,23.62,74153.0
2015-07-13 15:30:00,23.62,23.64,23.59,23.6,102549.0,23.62,23.64,23.59,23.6,102549.0
2015-07-14 09:30:00,23.61,23.73,23.48,23.69,90562.0,23.61,23.73,23.48,23.69,90562.0
2015-07-14 10:00:00,23.69,23.69,23.56,23.66,42247.0,23.69,23.69,23.56,23.66,42247.0
2015-07-14 10:30:00,23.66,23.71,23.64,23.69,75261.0,23.66,23.71,23.64,23.69,75261.0
2015-07-14 11:00:00,23.68,23.69,23.63,23.66,45465.0,23.68,23.69,23.63,23.66,45465.0
2015-07-14 11:30:00,23.67,23.69,23.65,23.67,44511.0,23.67,23.69,23.65,23.67,44511.0
2015-07-14 12:00:00,23.67,23.72,23.65,23.68,99466.0,23.67,23.72,23.65,23.68,99466.0
2015-07-14 12:30:00,23.68,23.71,23.66,23.69,54962.0,23.68,23.71,23.66,23.69,54962.0
2015-07-14 13:00:00,23.7,23.71,23.68,23.69,32089.0,23.7,23.71,23.68,23.69,32089.0
2015-07-14 13:30:00,23.68,23.71,23.67,23.71,41994.0,23.68,23.71,23.67,23.71,41994.0
2015-07-14 14:00:00,23.71,23.72,23.67,23.69,61428.0,23.71,23.72,23.67,23.69,61428.0
2015-07-14 14:30:00,23.7,23.75,23.7,23.74,47113.0,23.7,23.75,23.7,23.74,47113.0
2015-07-14 15:00:00,23.74,23.82,23.73,23.8,80791.0,23.74,23.82,23.73,23.8,80791.0
2015-07-14 15:30:00,23.79,23.8,23.75,23.76,125021.0,23.79,23.8,23.75,23.76,125021.0
2015-07-15 09:30:00,23.79,23.89,23.56,23.67,64255.0,23.79,23.89,23.56,23.67,64255.0
2015-07-15 10:00:00,23.66,23.68,23.57,23.61,45626.0,23.66,23.68,23.57,23.61,45626.0
2015-07-15 10:30:00,23.61,23.69,23.6,23.67,35601.0,23.61,23.69,23.6,23.67,35601.0
2015-07-15 11:00:00,23.67,23.68,23.56,23.56,47964.0,23.67,23.68,23.56,23.56,47964.0
2015-07-15 11:30:00,23.55,23.55,23.46,23.5,41438.0,23.55,23.55,23.46,23.5,41438.0
2015-07-15 12:00:00,23.5,23.57,23.5,23.52,44495.0,23.5,23.57,23.5,23.52,44495.0
2015-07-15 12:30:00,23.51,23.52,23.5,23.52,48958.0,23.51,23.52,23.5,23.52,48958.0
2015-07-15 13:00:00,23.51,23.56,23.5,23.56,24898.0,23.51,23.56,23.5,23.56,24898.0
2015-07-15 13:30:00,23.55,23.56,23.53,23.54,25789.0,23.55,23.56,23.53,23.54,25789.0
2015-07-15 14:00:00,23.54,23.54,23.5,23.5,34345.0,23.54,23.54,23.5,23.5,34345.0
2015-07-15 14:30:00,23.5,23.51,23.49,23.49,84900.0,23.5,23.51,23.49,23.49,84900.0
2015-07-15 15:00:00,23.49,23.55,23.47,23.48,68701.0,23.49,23.55,23.47,23.48,68701.0
2015-07-15 15:30:00,23.49,23.58,23.49,23.56,196683.0,23.49,23.58,23.49,23.56,196683.0
2015-07-16 09:30:00,23.61,23.76,23.46,23.67,69618.0,23.61,23.76,23.46,23.67,69618.0
2015-07-16 10:00:00,23.68,23.72,23.59,23.7,36915.0,23.68,23.72,23.59,23.7,36915.0
2015-07-16 10:30:00,23.69,23.71,23.65,23.66,41902.0,23.69,23.71,23.65,23.66,41902.0
2015-07-16 11:00:00,23.66,23.71,23.65,23.69,63977.0,23.66,23.71,23.65,23.69,63977.0
2015-07-16 11:30:00,23.68,23.7,23.65,23.66,34022.0,23.68,23.7,23.65,23.66,34022.0
2015-07-16 12:00:00,23.66,23.66,23.57,23.58,27264.0,23.66,23.66,23.57,23.58,27264.0
2015-07-16 12:30:00,23.58,23.58,23.54,23.55,40116.0,23.58,23.58,23.54,23.55,40116.0
2015-07-16 13:00:00,23.55,23.59,23.52,23.59,30305.0,23.55,23.59,23.52,23.59,30305.0
2015-07-16 13:30:00,23.59,23.6,23.47,23.51,65962.0,23.59,23.6,23.47,23.51,65962.0
2015-07-16 14:00:00,23.51,23.56,23.5,23.52,54855.0,23.51,23.56,23.5,23.52,54855.0
2015-07-16 14:30:00,23.52,23.56,23.51,23.52,32514.0,23.52,23.56,23.51,23.52,32514.0
2015-07-16 15:00:00,23.52,23.54,23.5,23.54,199170.0,23.52,23.54,23.5,23.54,199170.0
2015-07-16 15:30:00,23.54,23.56,23.51,23.53,154340.0,23.54,23.56,23.51,23.53,154340.0
2015-07-17 09:30:00,23.57,23.71,23.44,23.47,73903.0,23.57,23.71,23.44,23.47,73903.0
2015-07-17 10:00:00,23.48,23.58,23.43,23.54,76871.0,23.48,23.58,23.43,23.54,76871.0
2015-07-17 10:30:00,23.54,23.62,23.52,23.57,79475.0,23.54,23.62,23.52,23.57,79475.0
2015-07-17 11:00:00,23.58,23.64,23.51,23.55,72991.0,23.58,23.64,23.51,23.55,72991.0
2015-07-17 11:30:00,23.53,23.56,23.49,23.51,97111.0,23.53,23.56,23.49,23.51,97111.0
2015-07-17 12:00:00,23.5,23.55,23.5,23.51,25820.0,23.5,23.55,23.5,23.51,25820.0
2015-07-17 12:30:00,23.52,23.54,23.49,23.51,55874.0,23.52,23.54,23.49,23.51,55874.0
2015-07-17 13:00:00,23.52,23.55,23.49,23.54,42162.0,23.52,23.55,23.49,23.54,42162.0
2015-07-17 13:30:00,23.53,23.56,23.53,23.55,41243.0,23.53,23.56,23.53,23.55,41243.0
2015-07-17 14:00:00,23.55,23.56,23.49,23.56,49843.0,23.55,23.56,23.49,23.56,49843.0
2015-07-17 14:30:00,23.56,23.61,23.55,23.59,67965.0,23.56,23.61,23.55,23.59,67965.0
2015-07-17 15:00:00,23.59,23.59,23.55,23.58,49279.0,23.59,23.59,23.55,23.58,49279.0
2015-07-17 15:30:00,23.59,23.62,23.57,23.6,164348.0,23.59,23.62,23.57,23.6,164348.0
2015-07-20 09:30:00,23.59,23.72,23.54,23.66,102667.0,23.59,23.72,23.54,23.66,102667.0
2015-07-20 10:00:00,23.65,23.67,23.59,23.64,62933.0,23.65,23.67,23.59,23.64,62933.0
2015-07-20 10:30:00,23.64,23.71,23.63,23.7,88492.0,23.64,23.71,23.63,23.7,88492.0
2015-07-20 11:00:00,23.7,23.75,23.7,23.7,82687.0,23.7,23.75,23.7,23.7,82687.0
2015-07-20 11:30:00,23.71,23.72,23.67,23.71,68922.0,23.71,23.72,23.67,23.71,68922.0
2015-07-20 12:00:00,23.7,23.79,23.7,23.76,76943.0,23.7,23.79,23.7,23.76,76943.0
2015-07-20 12:30:00,23.76,23.81,23.75,23.78,39115.0,23.76,23.81,23.75,23.78,39115.0
2015-07-20 13:00:00,23.77,23.78,23.72,23.75,47682.0,23.77,23.78,23.72,23.75,47682.0
2015-07-20 13:30:00,23.76,23.8,23.73,23.75,52992.0,23.76,23.8,23.73,23.75,52992.0
2015-07-20 14:00:00,23.74,23.82,23.74,23.8,44966.0,23.74,23.82,23.74,23.8,44966.0
2015-07-20 14:30:00,23.81,23.81,23.76,23.77,98106.0,23.81,23.81,23.76,23.77,98106.0
2015-07-20 15:00:00,23.77,23.86,23.76,23.84,127719.0,23.77,23.86,23.76,23.84,127719.0
2015-07-20 15:30:00,23.85,23.91,23.83,23.88,267112.0,23.85,23.91,23.83,23.88,267112.0
2015-07-21 09:30:00,23.85,23.91,23.71,23.89,53959.0,23.85,23.91,23.71,23.89,53959.0
2015-07-21 10:00:00,23.89,23.91,23.83,23.83,42265.0,23.89,23.91,23.83,23.83,42265.0
2015-07-21 10:30:00,23.83,23.83,23.59,23.59,55325.0,23.83,23.83,23.59,23.59,55325.0
2015-07-21 11:00:00,23.6,23.68,23.58,23.64,65794.0,23.6,23.68,23.58,23.64,65794.0
2015-07-21 11:30:00,23.63,23.67,23.61,23.66,52111.0,23.63,23.67,23.61,23.66,52111.0
2015-07-21 12:00:00,23.65,23.68,23.64,23.68,23590.0,23.65,23.68,23.64,23.68,23590.0
2015-07-21 12:30:00,23.68,23.7,23.62,23.62,20795.0,23.68,23.7,23.62,23.62,20795.0
2015-07-21 13:00:00,23.62,23.67,23.61,23.66,56342.0,23.62,23.67,23.61,23.66,56342.0
2015-07-21 13:30:00,23.66,23.67,23.62,23.66,41155.0,23.66,23.67,23.62,23.66,41155.0
2015-07-21 14:00:00,23.65,23.7,23.63,23.69,45810.0,23.65,23.7,23.63,23.69,45810.0
2015-07-21 14:30:00,23.69,23.7,23.65,23.7,130231.0,23.69,23.7,23.65,23.7,130231.0
2015-07-21 15:00:00,23.69,23.73,23.67,23.67,131130.0,23.69,23.73,23.67,23.67,131130.0
2015-07-21 15:30:00,23.68,23.71,23.62,23.65,236043.0,23.68,23.71,23.62,23.65,236043.0
2015-07-22 09:30:00,23.41,23.94,23.32,23.55,61954.0,23.41,23.94,23.32,23.55,61954.0
2015-07-22 10:00:00,23.55,23.59,23.52,23.55,42576.0,23.55,23.59,23.52,23.55,42576.0
2015-07-22 10:30:00,23.55,23.61,23.5,23.6,52278.0,23.55,23.61,23.5,23.6,52278.0
2015-07-22 11:00:00,23.59,23.6,23.53,23.55,52433.0,23.59,23.6,23.53,23.55,52433.0
2015-07-22 11:30:00,23.56,23.58,23.55,23.55,35722.0,23.56,23.58,23.55,23.55,35722.0
2015-07-22 12:00:00,23.56,23.59,23.53,23.59,47354.0,23.56,23.59,23.53,23.59,47354.0
2015-07-22 12:30:00,23.58,23.62,23.55,23.61,24717.0,23.58,23.62,23.55,23.61,24717.0
2015-07-22 13:00:00,23.61,23.65,23.6,23.65,46096.0,23.61,23.65,23.6,23.65,46096.0
2015-07-22 13:30:00,23.65,23.65,23.6,23.6,30347.0,23.65,23.65,23.6,23.6,30347.0
2015-07-22 14:00:00,23.59,23.64,23.56,23.62,42181.0,23.59,23.64,23.56,23.62,42181.0
2015-07-22 14:30:00,23.62,23.62,23.58,23.61,44012.0,23.62,23.62,23.58,23.61,44012.0
2015-07-22 15:00:00,23.61,23.63,23.59,23.59,82220.0,23.61,23.63,23.59,23.59,82220.0
2015-07-22 15:30:00,23.59,23.61,23.58,23.61,87053.0,23.59,23.61,23.58,23.61,87053.0
2015-07-23 09:30:00,23.58,23.71,23.5,23.6,44867.0,23.58,23.71,23.5,23.6,44867.0
2015-07-23 10:00:00,23.62,23.82,23.6,23.8,74248.0,23.62,23.82,23.6,23.8,74248.0
2015-07-23 10:30:00,23.8,23.83,23.77,23.8,47668.0,23.8,23.83,23.77,23.8,47668.0
2015-07-23 11:00:00,23.79,23.79,23.7,23.72,54485.0,23.79,23.79,23.7,23.72,54485.0
2015-07-23 11:30:00,23.72,23.81,23.72,23.78,105439.0,23.72,23.81,23.72,23.78,105439.0
2015-07-23 12:00:00,23.78,23.79,23.69,23.76,86887.0,23.78,23.79,23.69,23.76,86887.0
2015-07-23 12:30:00,23.75,23.78,23.74,23.77,36525.0,23.75,23.78,23.74,23.77,36525.0
2015-07-23 13:00:00,23.77,23.77,23.74,23.77,54162.0,23.77,23.77,23.74,23.77,54162.0
2015-07-23 13:30:00,23.75,23.79,23.75,23.79,29800.0,23.75,23.79,23.75,23.79,29800.0
2015-07-23 14:00:00,23.79,23.8,23.74,23.77,50454.0,23.79,23.8,23.74,23.77,50454.0
2015-07-23 14:30:00,23.76,23.84,23.76,23.77,55026.0,23.76,23.84,23.76,23.77,55026.0
2015-07-23 15:00:00,23.76,23.79,23.71,23.78,91565.0,23.76,23.79,23.71,23.78,91565.0
2015-07-23 15:30:00,23.78,23.8,23.73,23.73,105041.0,23.78,23.8,23.73,23.73,105041.0
2015-07-24 09:30:00,23.61,23.72,23.54,23.54,63599.0,23.61,23.72,23.54,23.54,63599.0
2015-07-24 10:00:00,23.55,23.55,23.35,23.36,89541.0,23.55,23.55,23.35,23.36,89541.0
2015-07-24 10:30:00,23.36,23.42,23.33,23.36,105825.0,23.36,23.42,23.33,23.36,105825.0
2015-07-24 11:00:00,23.37,23.42,23.36,23.41,37700.0,23.37,23.42,23.36,23.41,37700.0
2015-07-24 11:30:00,23.41,23.49,23.39,23.43,69738.0,23.41,23.49,23.39,23.43,69738.0
2015-07-24 12:00:00,23.43,23.44,23.39,23.39,40460.0,23.43,23.44,23.39,23.39,40460.0
2015-07-24 12:30:00,23.4,23.43,23.31,23.31,26320.0,23.4,23.43,23.31,23.31,26320.0
2015-07-24 13:00:00,23.32,23.35,23.24,23.25,61775.0,23.32,23.35,23.24,23.25,61775.0
2015-07-24 13:30:00,23.25,23.3,23.15,23.18,56458.0,23.25,23.3,23.15,23.18,56458.0
2015-07-24 14:00:00,23.18,23.21,23.15,23.21,70954.0,23.18,23.21,23.15,23.21,70954.0
2015-07-24 14:30:00,23.2,23.2,23.13,23.15,73875.0,23.2,23.2,23.13,23.15,73875.0
2015-07-24 15:00:00,23.16,23.16,23.1,23.1,113361.0,23.16,23.16,23.1,23.1,113361.0
2015-07-24 15:30:00,23.1,23.11,23.08,23.1,132856.0,23.1,23.11,23.08,23.1,132856.0
2015-07-27 09:30:00,22.96,22.96,22.62,22.73,122053.0,22.96,22.96,22.62,22.73,122053.0
2015-07-27 10:00:00,22.72,22.83,22.63,22.78,90704.0,22.72,22.83,22.63,22.78,90704.0
2015-07-27 10:30:00,22.79,22.85,22.69,22.7,43594.0,22.79,22.85,22.69,22.7,43594.0
2015-07-27 11:00:00,22.7,22.8,22.66,22.66,64117.0,22.7,22.8,22.66,22.66,64117.0
2015-07-27 11:30:00,22.66,22.71,22.62,22.64,48648.0,22.66,22.71,22.62,22.64,48648.0
2015-07-27 12:00:00,22.65,22.66,22.6,22.64,65829.0,22.65,22.66,22.6,22.64,65829.0
2015-07-27 12:30:00,22.64,22.71,22.64,22.67,27565.0,22.64,22.71,22.64,22.67,27565.0
2015-07-27 13:00:00,22.67,22.75,22.67,22.71,27536.0,22.67,22.75,22.67,22.71,27536.0
2015-07-27 13:30:00,22.71,22.72,22.67,22.7,21839.0,22.71,22.72,22.67,22.7,21839.0
2015-07-27 14:00:00,22.7,22.73,22.69,22.7,27180.0,22.7,22.73,22.69,22.7,27180.0
2015-07-27 14:30:00,22.71,22.81,22.69,22.75,108260.0,22.71,22.81,22.69,22.75,108260.0
2015-07-27 15:00:00,22.75,22.76,22.63,22.63,92622.0,22.75,22.76,22.63,22.63,92622.0
2015-07-27 15:30:00,22.63,22.65,22.59,22.65,231881.0,22.63,22.65,22.59,22.65,231881.0
2015-07-28 09:30:00,22.8,22.84,22.57,22.64,72658.0,22.8,22.84,22.57,22.64,72658.0
2015-07-28 10:00:00,22.62,22.63,22.49,22.5,43536.0,22.62,22.63,22.49,22.5,43536.0
2015-07-28 10:30:00,22.5,22.62,22.5,22.59,93416.0,22.5,22.62,22.5,22.59,93416.0
2015-07-28 11:00:00,22.59,22.79,22.59,22.66,114466.0,22.59,22.79,22.59,22.66,114466.0
2015-07-28 11:30:00,22.67,22.73,22.66,22.7,60409.0,22.67,22.73,22.66,22.7,60409.0
2015-07-28 12:00:00,22.7,22.8,22.69,22.79,77272.0,22.7,22.8,22.69,22.79,77272.0
2015-07-28 12:30:00,22.79,22.82,22.73,22.75,55653.0,22.79,22.82,22.73,22.75,55653.0
2015-07-28 13:00:00,22.75,22.88,22.75,22.81,64189.0,22.75,22.88,22.75,22.81,64189.0
2015-07-28 13:30:00,22.8,22.87,22.78,22.85,50885.0,22.8,22.87,22.78,22.85,50885.0
2015-07-28 14:00:00,22.85,22.85,22.79,22.81,79990.0,22.85,22.85,22.79,22.81,79990.0
2015-07-28 14:30:00,22.82,22.83,22.78,22.8,61334.0,22.82,22.83,22.78,22.8,61334.0
2015-07-28 15:00:00,22.8,22.85,22.77,22.81,102866.0,22.8,22.85,22.77,22.81,102866.0
2015-07-28 15:30:00,22.81,22.81,22.74,22.8,257540.0,22.81,22.81,22.74,22.8,257540.0
2015-07-29 09:30:00,22.75,22.89,22.64,22.83,51333.0,22.75,22.89,22.64,22.83,51333.0
2015-07-29 10:00:00,22.83,22.85,22.77,22.79,121656.0,22.83,22.85,22.77,22.79,121656.0
2015-07-29 10:30:00,22.79,23.03,22.78,23.0,128862.0,22.79,23.03,22.78,23.0,128862.0
2015-07-29 11:00:00,23.01,23.13,23.0,23.09,108824.0,23.01,23.13,23.0,23.09,108824.0
2015-07-29 11:30:00,23.1,23.14,23.0,23.0,97518.0,23.1,23.14,23.0,23.0,97518.0
2015-07-29 12:00:00,23.0,23.0,22.95,22.99,44372.0,23.0,23.0,22.95,22.99,44372.0
2015-07-29 12:30:00,22.98,22.99,22.9,22.96,67388.0,22.98,22.99,22.9,22.96,67388.0
2015-07-29 13:00:00,22.96,23.0,22.9,22.9,41737.0,22.96,23.0,22.9,22.9,41737.0
2015-07-29 13:30:00,22.91,22.94,22.89,22.91,45065.0,22.91,22.94,22.89,22.91,45065.0
2015-07-29 14:00:00,22.91,22.99,22.87,22.9,97119.0,22.91,22.99,22.87,22.9,97119.0
2015-07-29 14:30:00,22.9,22.99,22.9,22.98,97010.0,22.9,22.99,22.9,22.98,97010.0
2015-07-29 15:00:00,22.98,22.98,22.9,22.93,91531.0,22.98,22.98,22.9,22.93,91531.0
2015-07-29 15:30:00,22.93,22.95,22.86,22.87,315329.0,22.93,22.95,22.86,22.87,315329.0
2015-07-30 09:30:00,22.79,22.89,22.71,22.8,59174.0,22.79,22.89,22.71,22.8,59174.0
2015-07-30 10:00:00,22.79,23.03,22.77,23.03,93902.0,22.79,23.03,22.77,23.03,93902.0
2015-07-30 10:30:00,23.04,23.1,22.99,23.02,73885.0,23.04,23.1,22.99,23.02,73885.0
2015-07-30 11:00:00,23.02,23.22,23.01,23.2,61784.0,23.02,23.22,23.01,23.2,61784.0
2015-07-30 11:30:00,23.2,23.28,23.19,23.24,46385.0,23.2,23.28,23.19,23.24,46385.0
2015-07-30 12:00:00,23.24,23.33,23.23,23.31,36364.0,23.24,23.33,23.23,23.31,36364.0
2015-07-30 12:30:00,23.3,23.31,23.19,23.24,112258.0,23.3,23.31,23.19,23.24,112258.0
2015-07-30 13:00:00,23.24,23.26,23.16,23.17,53749.0,23.24,23.26,23.16,23.17,53749.0
2015-07-30 13:30:00,23.17,23.21,23.12,23.17,71538.0,23.17,23.21,23.12,23.17,71538.0
2015-07-30 14:00:00,23.18,23.27,23.18,23.26,48308.0,23.18,23.27,23.18,23.26,48308.0
2015-07-30 14:30:00,23.26,23.41,23.24,23.41,79544.0,23.26,23.41,23.24,23.41,79544.0
2015-07-30 15:00:00,23.41,23.41,23.32,23.38,81077.0,23.41,23.41,23.32,23.38,81077.0
2015-07-30 15:30:00,23.38,23.39,23.29,23.31,263327.0,23.38,23.39,23.29,23.31,263327.0
2015-07-31 09:30:00,23.34,23.34,23.11,23.15,85807.0,23.34,23.34,23.11,23.15,85807.0
2015-07-31 10:00:00,23.15,23.23,23.09,23.22,46853.0,23.15,23.23,23.09,23.22,46853.0
2015-07-31 10:30:00,23.21,23.35,23.19,23.3,44896.0,23.21,23.35,23.19,23.3,44896.0
2015-07-31 11:00:00,23.29,23.31,23.25,23.26,38617.0,23.29,23.31,23.25,23.26,38617.0
2015-07-31 11:30:00,23.26,23.32,23.25,23.28,25121.0,23.26,23.32,23.25,23.28,25121.0
2015-07-31 12:00:00,23.28,23.31,23.22,23.22,42089.0,23.28,23.31,23.22,23.22,42089.0
2015-07-31 12:30:00,23.22,23.23,23.17,23.2,35170.0,23.22,23.23,23.17,23.2,35170.0
2015-07-31 13:00:00,23.21,23.25,23.16,23.16,39412.0,23.21,23.25,23.16,23.16,39412.0
2015-07-31 13:30:00,23.17,23.23,23.16,23.19,61518.0,23.17,23.23,23.16,23.19,61518.0
2015-07-31 14:00:00,23.2,23.27,23.19,23.19,89838.0,23.2,23.27,23.19,23.19,89838.0
2015-07-31 14:30:00,23.2,23.21,23.15,23.15,50362.0,23.2,23.21,23.15,23.15,50362.0
2015-07-31 15:00:00,23.15,23.16,23.06,23.06,61022.0,23.15,23.16,23.06,23.06,61022.0
2015-07-31 15:30:00,23.07,23.13,23.06,23.11,179066.0,23.07,23.13,23.06,23.11,179066.0
2015-08-03 09:30:00,23.08,23.16,22.87,23.08,83586.0,23.08,23.16,22.87,23.08,83586.0
2015-08-03 10:00:00,23.1,23.21,23.03,23.08,93573.0,23.1,23.21,23.03,23.08,93573.0
2015-08-03 10:30:00,23.07,23.2,23.01,23.15,54760.0,23.07,23.2,23.01,23.15,54760.0
2015-08-03 11:00:00,23.14,23.17,23.05,23.05,32300.0,23.14,23.17,23.05,23.05,32300.0
2015-08-03 11:30:00,23.05,23.1,22.99,23.0,38322.0,23.05,23.1,22.99,23.0,38322.0
2015-08-03 12:00:00,23.01,23.04,22.95,22.95,43975.0,23.01,23.04,22.95,22.95,43975.0
2015-08-03 12:30:00,22.96,22.96,22.79,22.81,35586.0,22.96,22.96,22.79,22.81,35586.0
2015-08-03 13:00:00,22.82,22.82,22.71,22.8,49892.0,22.82,22.82,22.71,22.8,49892.0
2015-08-03 13:30:00,22.8,22.87,22.77,22.81,45894.0,22.8,22.87,22.77,22.81,45894.0
2015-08-03 14:00:00,22.82,22.85,22.76,22.78,48345.0,22.82,22.85,22.76,22.78,48345.0
2015-08-03 14:30:00,22.79,22.82,22.75,22.77,55756.0,22.79,22.82,22.75,22.77,55756.0
2015-08-03 15:00:00,22.78,22.79,22.7,22.75,81985.0,22.78,22.79,22.7,22.75,81985.0
2015-08-03 15:30:00,22.75,22.85,22.72,22.83,237452.0,22.75,22.85,22.72,22.83,237452.0
2015-08-04 09:30:00,22.79,23.08,22.7,23.01,57821.0,22.79,23.08,22.7,23.01,57821.0
2015-08-04 10:00:00,23.0,23.15,22.98,23.12,46567.0,23.0,23.15,22.98,23.12,46567.0
2015-08-04 10:30:00,23.13,23.13,22.93,22.94,46124.0,23.13,23.13,22.93,22.94,46124.0
2015-08-04 11:00:00,22.94,23.04,22.93,22.99,115012.0,22.94,23.04,22.93,22.99,115012.0
2015-08-04 11:30:00,22.99,23.0,22.91,22.93,55258.0,22.99,23.0,22.91,22.93,55258.0
2015-08-04 12:00:00,22.91,22.96,22.81,22.83,34033.0,22.91,22.96,22.81,22.83,34033.0
2015-08-04 12:30:00,22.84,22.87,22.73,22.75,35021.0,22.84,22.87,22.73,22.75,35021.0
2015-08-04 13:00:00,22.75,22.86,22.74,22.86,37936.0,22.75,22.86,22.74,22.86,37936.0
2015-08-04 13:30:00,22.86,22.89,22.76,22.76,74192.0,22.86,22.89,22.76,22.76,74192.0
2015-08-04 14:00:00,22.76,22.76,22.63,22.72,37805.0,22.76,22.76,22.63,22.72,37805.0
2015-08-04 14:30:00,22.73,22.84,22.73,22.8,68364.0,22.73,22.84,22.73,22.8,68364.0
2015-08-04 15:00:00,22.8,22.81,22.7,22.75,102370.0,22.8,22.81,22.7,22.75,102370.0
2015-08-04 15:30:00,22.75,22.88,22.75,22.85,244108.0,22.75,22.88,22.75,22.85,244108.0
2015-08-05 09:30:00,19.75,20.41,19.5,20.02,1513351.0,19.75,20.41,19.5,20.02,1513351.0
2015-08-05 10:00:00,20.02,20.14,19.82,19.86,700353.0,20.02,20.14,19.82,19.86,700353.0
2015-08-05 10:30:00,19.87,20.04,19.65,19.7,394329.0,19.87,20.04,19.65,19.7,394329.0
2015-08-05 11:00:00,19.7,19.76,19.23,19.23,309527.0,19.7,19.76,19.23,19.23,309527.0
2015-08-05 11:30:00,19.24,19.26,19.09,19.2,460245.0,19.24,19.26,19.09,19.2,460245.0
2015-08-05 12:00:00,19.21,19.31,19.15,19.16,497585.0,19.21,19.31,19.15,19.16,497585.0
2015-08-05 12:30:00,19.16,19.28,19.12,19.27,250333.0,19.16,19.28,19.12,19.27,250333.0
2015-08-05 13:00:00,19.27,19.38,19.23,19.38,317366.0,19.27,19.38,19.23,19.38,317366.0
2015-08-05 13:30:00,19.38,19.41,19.2,19.21,215992.0,19.38,19.41,19.2,19.21,215992.0
2015-08-05 14:00:00,19.21,19.35,19.2,19.3,428032.0,19.21,19.35,19.2,19.3,428032.0
2015-08-05 14:30:00,19.3,19.32,19.06,19.23,509457.0,19.3,19.32,19.06,19.23,509457.0
2015-08-05 15:00:00,19.23,19.27,19.15,19.23,424173.0,19.23,19.27,19.15,19.23,424173.0
2015-08-05 15:30:00,19.23,19.23,19.04,19.18,1057901.0,19.23,19.23,19.04,19.18,1057901.0
2015-08-06 09:30:00,19.18,19.36,19.01,19.27,242978.0,19.18,19.36,19.01,19.27,242978.0
2015-08-06 10:00:00,19.27,19.33,19.21,19.32,175928.0,19.27,19.33,19.21,19.32,175928.0
2015-08-06 10:30:00,19.32,19.45,19.32,19.43,172515.0,19.32,19.45,19.32,19.43,172515.0
2015-08-06 11:00:00,19.43,19.46,19.33,19.41,265557.0,19.43,19.46,19.33,19.41,265557.0
2015-08-06 11:30:00,19.41,19.44,19.37,19.38,220727.0,19.41,19.44,19.37,19.38,220727.0
2015-08-06 12:00:00,19.38,19.42,19.37,19.4,123189.0,19.38,19.42,19.37,19.4,123189.0
2015-08-06 12:30:00,19.4,19.42,19.39,19.4,206101.0,19.4,19.42,19.39,19.4,206101.0
2015-08-06 13:00:00,19.4,19.46,19.4,19.45,135870.0,19.4,19.46,19.4,19.45,135870.0
2015-08-06 13:30:00,19.46,19.54,19.44,19.54,110852.0,19.46,19.54,19.44,19.54,110852.0
2015-08-06 14:00:00,19.54,19.59,19.49,19.49,128116.0,19.54,19.59,19.49,19.49,128116.0
2015-08-06 14:30:00,19.5,19.52,19.49,19.5,236696.0,19.5,19.52,19.49,19.5,236696.0
2015-08-06 15:00:00,19.51,19.54,19.5,19.51,423563.0,19.51,19.54,19.5,19.51,423563.0
2015-08-06 15:30:00,19.51,19.53,19.48,19.5,1363201.0,19.51,19.53,19.48,19.5,1363201.0
2015-08-07 09:30:00,19.47,19.74,19.44,19.74,224903.0,19.47,19.74,19.44,19.74,224903.0
2015-08-07 10:00:00,19.73,19.73,19.57,19.61,259879.0,19.73,19.73,19.57,19.61,259879.0
2015-08-07 10:30:00,19.61,19.8,19.6,19.64,288191.0,19.61,19.8,19.6,19.64,288191.0
2015-08-07 11:00:00,19.65,19.7,19.59,19.67,157504.0,19.65,19.7,19.59,19.67,157504.0
2015-08-07 11:30:00,19.67,19.77,19.65,19.7,221641.0,19.67,19.77,19.65,19.7,221641.0
2015-08-07 12:00:00,19.71,19.72,19.67,19.68,101457.0,19.71,19.72,19.67,19.68,101457.0
2015-08-07 12:30:00,19.68,19.69,19.55,19.57,90161.0,19.68,19.69,19.55,19.57,90161.0
2015-08-07 13:00:00,19.57,19.62,19.55,19.6,112968.0,19.57,19.62,19.55,19.6,112968.0
2015-08-07 13:30:00,19.59,19.62,19.52,19.54,165732.0,19.59,19.62,19.52,19.54,165732.0
2015-08-07 14:00:00,19.53,19.58,19.5,19.57,219413.0,19.53,19.58,19.5,19.57,219413.0
2015-08-07 14:30:00,19.58,19.68,19.58,19.63,310598.0,19.58,19.68,19.58,19.63,310598.0
2015-08-07 15:00:00,19.62,19.7,19.56,19.69,173752.0,19.62,19.7,19.56,19.69,173752.0
2015-08-07 15:30:00,19.68,19.72,19.65,19.7,616030.0,19.68,19.72,19.65,19.7,616030.0
2015-08-10 09:30:00,19.83,19.97,19.59,19.9,118998.0,19.83,19.97,19.59,19.9,118998.0
2015-08-10 10:00:00,19.9,20.18,19.9,20.09,133953.0,19.9,20.18,19.9,20.09,133953.0
2015-08-10 10:30:00,20.09,20.13,20.03,20.13,88479.0,20.09,20.13,20.03,20.13,88479.0
2015-08-10 11:00:00,20.13,20.17,20.08,20.1,68329.0,20.13,20.17,20.08,20.1,68329.0
2015-08-10 11:30:00,20.09,20.22,20.09,20.18,71620.0,20.09,20.22,20.09,20.18,71620.0
2015-08-10 12:00:00,20.19,20.23,20.13,20.21,181452.0,20.19,20.23,20.13,20.21,181452.0
2015-08-10 12:30:00,20.21,20.36,20.21,20.31,123535.0,20.21,20.36,20.21,20.31,123535.0
2015-08-10 13:00:00,20.31,20.31,20.2,20.22,78187.0,20.31,20.31,20.2,20.22,78187.0
2015-08-10 13:30:00,20.23,20.35,20.22,20.25,70199.0,20.23,20.35,20.22,20.25,70199.0
2015-08-10 14:00:00,20.26,20.33,20.22,20.28,78371.0,20.26,20.33,20.22,20.28,78371.0
2015-08-10 14:30:00,20.28,20.38,20.27,20.33,87223.0,20.28,20.38,20.27,20.33,87223.0
2015-08-10 15:00:00,20.33,20.34,20.22,20.27,211030.0,20.33,20.34,20.22,20.27,211030.0
2015-08-10 15:30:00,20.27,20.28,20.2,20.25,385223.0,20.27,20.28,20.2,20.25,385223.0
2015-08-11 09:30:00,20.01,20.24,19.94,20.0,82116.0,20.01,20.24,19.94,20.0,82116.0
2015-08-11 10:00:00,20.0,20.04,19.98,20.02,99996.0,20.0,20.04,19.98,20.02,99996.0
2015-08-11 10:30:00,20.01,20.06,19.98,20.0,53756.0,20.01,20.06,19.98,20.0,53756.0
2015-08-11 11:00:00,20.0,20.0,19.85,19.85,59001.0,20.0,20.0,19.85,19.85,59001.0
2015-08-11 11:30:00,19.86,19.95,19.86,19.87,39562.0,19.86,19.95,19.86,19.87,39562.0
2015-08-11 12:00:00,19.87,19.91,19.83,19.91,59439.0,19.87,19.91,19.83,19.91,59439.0
2015-08-11 12:30:00,19.91,19.95,19.9,19.93,94703.0,19.91,19.95,19.9,19.93,94703.0
2015-08-11 13:00:00,19.92,19.96,19.9,19.95,92279.0,19.92,19.96,19.9,19.95,92279.0
2015-08-11 13:30:00,19.95,20.02,19.92,19.95,207506.0,19.95,20.02,19.92,19.95,207506.0
2015-08-11 14:00:00,19.96,20.02,19.92,20.0,123512.0,19.96,20.02,19.92,20.0,123512.0
2015-08-11 14:30:00,20.0,20.03,19.98,20.01,87926.0,20.0,20.03,19.98,20.01,87926.0
2015-08-11 15:00:00,20.01,20.02,19.95,19.97,91285.0,20.01,20.02,19.95,19.97,91285.0
2015-08-11 15:30:00,19.97,19.98,19.9,19.91,273386.0,19.97,19.98,19.9,19.91,273386.0
2015-08-12 09:30:00,19.75,19.78,19.44,19.52,174541.0,19.75,19.78,19.44,19.52,174541.0
2015-08-12 10:00:00,19.52,19.52,19.39,19.43,231494.0,19.52,19.52,19.39,19.43,231494.0
2015-08-12 10:30:00,19.43,19.43,19.25,19.33,159098.0,19.43,19.43,19.25,19.33,159098.0
2015-08-12 11:00:00,19.34,19.51,19.34,19.48,218787.0,19.34,19.51,19.34,19.48,218787.0
2015-08-12 11:30:00,19.48,19.48,19.4,19.47,130333.0,19.48,19.48,19.4,19.47,130333.0
2015-08-12 12:00:00,19.46,19.51,19.41,19.47,123129.0,19.46,19.51,19.41,19.47,123129.0
2015-08-12 12:30:00,19.47,19.53,19.43,19.51,48610.0,19.47,19.53,19.43,19.51,48610.0
2015-08-12 13:00:00,19.52,19.54,19.47,19.5,168457.0,19.52,19.54,19.47,19.5,168457.0
2015-08-12 13:30:00,19.49,19.52,19.45,19.45,84141.0,19.49,19.52,19.45,19.45,84141.0
2015-08-12 14:00:00,19.46,19.52,19.43,19.46,89922.0,19.46,19.52,19.43,19.46,89922.0
2015-08-12 14:30:00,19.46,19.52,19.46,19.49,129733.0,19.46,19.52,19.46,19.49,129733.0
2015-08-12 15:00:00,19.5,19.59,19.45,19.58,119672.0,19.5,19.59,19.45,19.58,119672.0
2015-08-12 15:30:00,19.58,19.59,19.49,19.51,364789.0,19.58,19.59,19.49,19.51,364789.0
2015-08-13 09:30:00,18.8,19.87,18.72,19.75,151564.0,18.8,19.87,18.72,19.75,151564.0
2015-08-13 10:00:00,19.75,19.81,19.69,19.79,84663.0,19.75,19.81,19.69,19.79,84663.0
2015-08-13 10:30:00,19.79,19.8,19.69,19.7,102791.0,19.79,19.8,19.69,19.7,102791.0
2015-08-13 11:00:00,19.68,19.7,19.51,19.66,61454.0,19.68,19.7,19.51,19.66,61454.0
2015-08-13 11:30:00,19.66,19.72,19.65,19.69,67848.0,19.66,19.72,19.65,19.69,67848.0
2015-08-13 12:00:00,19.69,19.74,19.65,19.68,43231.0,19.69,19.74,19.65,19.68,43231.0
2015-08-13 12:30:00,19.68,19.72,19.6,19.69,103627.0,19.68,19.72,19.6,19.69,103627.0
2015-08-13 13:00:00,19.69,19.86,19.69,19.84,156174.0,19.69,19.86,19.69,19.84,156174.0
2015-08-13 13:30:00,19.85,19.87,19.76,19.81,38860.0,19.85,19.87,19.76,19.81,38860.0
2015-08-13 14:00:00,19.8,19.93,19.8,19.9,95010.0,19.8,19.93,19.8,19.9,95010.0
2015-08-13 14:30:00,19.9,19.97,19.9,19.95,82462.0,19.9,19.97,19.9,19.95,82462.0
2015-08-13 15:00:00,19.95,19.97,19.86,19.87,89085.0,19.95,19.97,19.86,19.87,89085.0
2015-08-13 15:30:00,19.86,19.9,19.84,19.87,298942.0,19.86,19.9,19.84,19.87,298942.0
2015-08-14 09:30:00,19.78,19.98,19.78,19.93,97051.0,19.78,19.98,19.78,19.93,97051.0
2015-08-14 10:00:00,19.92,20.04,19.92,19.97,96659.0,19.92,20.04,19.92,19.97,96659.0
2015-08-14 10:30:00,19.97,20.01,19.91,19.99,63029.0,19.97,20.01,19.91,19.99,63029.0
2015-08-14 11:00:00,19.98,19.98,19.92,19.97,55812.0,19.98,19.98,19.92,19.97,55812.0
2015-08-14 11:30:00,19.98,20.04,19.96,20.02,121646.0,19.98,20.04,19.96,20.02,121646.0
2015-08-14 12:00:00,20.02,20.19,20.02,20.18,95941.0,20.02,20.19,20.02,20.18,95941.0
2015-08-14 12:30:00,20.19,20.21,20.11,20.16,46723.0,20.19,20.21,20.11,20.16,46723.0
2015-08-14 13:00:00,20.16,20.19,20.13,20.18,43445.0,20.16,20.19,20.13,20.18,43445.0
2015-08-14 13:30:00,20.18,20.19,20.11,20.11,53969.0,20.18,20.19,20.11,20.11,53969.0
2015-08-14 14:00:00,20.1,20.15,20.05,20.15,65604.0,20.1,20.15,20.05,20.15,65604.0
2015-08-14 14:30:00,20.15,20.18,20.07,20.09,64843.0,20.15,20.18,20.07,20.09,64843.0
2015-08-14 15:00:00,20.08,20.11,19.99,20.02,90974.0,20.08,20.11,19.99,20.02,90974.0
2015-08-14 15:30:00,20.02,20.04,19.98,20.0,208877.0,20.02,20.04,19.98,20.0,208877.0
2015-08-17 09:30:00,19.96,20.0,19.73,19.76,56597.0,19.96,20.0,19.73,19.76,56597.0
2015-08-17 10:00:00,19.76,19.92,19.75,19.91,68493.0,19.76,19.92,19.75,19.91,68493.0
2015-08-17 10:30:00,19.9,19.99,19.87,19.98,49540.0,19.9,19.99,19.87,19.98,49540.0
2015-08-17 11:00:00,19.98,20.07,19.98,20.05,45735.0,19.98,20.07,19.98,20.05,45735.0
2015-08-17 11:30:00,20.05,20.07,20.03,20.03,40514.0,20.05,20.07,20.03,20.03,40514.0
2015-08-17 12:00:00,20.04,20.12,20.02,20.05,62133.0,20.04,20.12,20.02,20.05,62133.0
2015-08-17 12:30:00,20.06,20.15,20.0,20.14,116986.0,20.06,20.15,20.0,20.14,116986.0
2015-08-17 13:00:00,20.14,20.23,20.11,20.2,142166.0,20.14,20.23,20.11,20.2,142166.0
2015-08-17 13:30:00,20.21,20.21,20.15,20.18,95583.0,20.21,20.21,20.15,20.18,95583.0
2015-08-17 14:00:00,20.19,20.22,20.13,20.14,115087.0,20.19,20.22,20.13,20.14,115087.0
2015-08-17 14:30:00,20.14,20.18,20.12,20.16,107396.0,20.14,20.18,20.12,20.16,107396.0
2015-08-17 15:00:00,20.17,20.24,20.15,20.21,181831.0,20.17,20.24,20.15,20.21,181831.0
2015-08-17 15:30:00,20.2,20.25,20.19,20.24,441442.0,20.2,20.25,20.19,20.24,441442.0
2015-08-18 09:30:00,20.1,20.24,19.82,20.09,100288.0,20.1,20.24,19.82,20.09,100288.0
2015-08-18 10:00:00,20.09,20.09,20.02,20.02,101633.0,20.09,20.09,20.02,20.02,101633.0
2015-08-18 10:30:00,20.02,20.06,19.89,20.01,213093.0,20.02,20.06,19.89,20.01,213093.0
2015-08-18 11:00:00,20.0,20.01,19.94,19.96,111620.0,20.0,20.01,19.94,19.96,111620.0
2015-08-18 11:30:00,19.95,19.97,19.9,19.95,48130.0,19.95,19.97,19.9,19.95,48130.0
2015-08-18 12:00:00,19.95,20.0,19.92,19.99,87213.0,19.95,20.0,19.92,19.99,87213.0
2015-08-18 12:30:00,19.98,20.02,19.92,19.99,193350.0,19.98,20.02,19.92,19.99,193350.0
2015-08-18 13:00:00,19.99,20.0,19.95,19.96,79418.0,19.99,20.0,19.95,19.96,79418.0
2015-08-18 13:30:00,19.97,20.0,19.95,19.97,92652.0,19.97,20.0,19.95,19.97,92652.0
2015-08-18 14:00:00,19.97,20.01,19.96,19.98,67756.0,19.97,20.01,19.96,19.98,67756.0
2015-08-18 14:30:00,19.98,19.99,19.96,19.98,74114.0,19.98,19.99,19.96,19.98,74114.0
2015-08-18 15:00:00,19.98,20.01,19.98,19.99,225256.0,19.98,20.01,19.98,19.99,225256.0
2015-08-18 15:30:00,19.99,20.03,19.96,19.98,657855.0,19.99,20.03,19.96,19.98,657855.0
2015-08-19 09:30:00,20.2,20.24,19.99,20.0,252863.0,20.2,20.24,19.99,20.0,252863.0
2015-08-19 10:00:00,19.99,20.09,19.99,20.04,141227.0,19.99,20.09,19.99,20.04,141227.0
2015-08-19 10:30:00,20.04,20.06,19.94,19.94,192134.0,20.04,20.06,19.94,19.94,192134.0
2015-08-19 11:00:00,19.95,20.03,19.95,19.98,150616.0,19.95,20.03,19.95,19.98,150616.0
2015-08-19 11:30:00,19.98,20.01,19.97,20.0,210419.0,19.98,20.01,19.97,20.0,210419.0
2015-08-19 12:00:00,20.0,20.04,19.99,20.01,139521.0,20.0,20.04,19.99,20.01,139521.0
2015-08-19 12:30:00,20.01,20.02,19.92,19.95,84276.0,20.01,20.02,19.92,19.95,84276.0
2015-08-19 13:00:00,19.95,19.99,19.89,19.9,83213.0,19.95,19.99,19.89,19.9,83213.0
2015-08-19 13:30:00,19.9,19.94,19.87,19.9,91658.0,19.9,19.94,19.87,19.9,91658.0
2015-08-19 14:00:00,19.9,19.97,19.88,19.94,156761.0,19.9,19.97,19.88,19.94,156761.0
2015-08-19 14:30:00,19.94,19.95,19.82,19.83,100039.0,19.94,19.95,19.82,19.83,100039.0
2015-08-19 15:00:00,19.82,19.89,19.81,19.86,249117.0,19.82,19.89,19.81,19.86,249117.0
2015-08-19 15:30:00,19.87,19.98,19.87,19.96,531237.0,19.87,19.98,19.87,19.96,531237.0
2015-08-20 09:30:00,19.83,19.94,19.77,19.89,212752.0,19.83,19.94,19.77,19.89,212752.0
2015-08-20 10:00:00,19.89,19.91,19.63,19.64,199200.0,19.89,19.91,19.63,19.64,199200.0
2015-08-20 10:30:00,19.64,19.76,19.62,19.72,147512.0,19.64,19.76,19.62,19.72,147512.0
2015-08-20 11:00:00,19.72,19.77,19.72,19.76,98128.0,19.72,19.77,19.72,19.76,98128.0
2015-08-20 11:30:00,19.76,19.77,19.7,19.75,108884.0,19.76,19.77,19.7,19.75,108884.0
2015-08-20 12:00:00,19.75,19.76,19.65,19.67,112105.0,19.75,19.76,19.65,19.67,112105.0
2015-08-20 12:30:00,19.66,19.67,19.56,19.56,73375.0,19.66,19.67,19.56,19.56,73375.0
2015-08-20 13:00:00,19.57,19.63,19.56,19.61,127919.0,19.57,19.63,19.56,19.61,127919.0
2015-08-20 13:30:00,19.61,19.69,19.59,19.68,160907.0,19.61,19.69,19.59,19.68,160907.0
2015-08-20 14:00:00,19.68,19.69,19.56,19.56,85524.0,19.68,19.69,19.56,19.56,85524.0
2015-08-20 14:30:00,19.56,19.56,19.49,19.51,130432.0,19.56,19.56,19.49,19.51,130432.0
2015-08-20 15:00:00,19.52,19.58,19.51,19.55,130504.0,19.52,19.58,19.51,19.55,130504.0
2015-08-20 15:30:00,19.55,19.61,19.49,19.5,334265.0,19.55,19.61,19.49,19.5,334265.0
2015-08-21 09:30:00,19.36,19.37,19.2,19.34,162568.0,19.36,19.37,19.2,19.34,162568.0
2015-08-21 10:00:00,19.33,19.38,19.24,19.27,228830.0,19.33,19.38,19.24,19.27,228830.0
2015-08-21 10:30:00,19.27,19.34,19.26,19.3,133350.0,19.27,19.34,19.26,19.3,133350.0
2015-08-21 11:00:00,19.3,19.3,19.15,19.21,95612.0,19.3,19.3,19.15,19.21,95612.0
2015-08-21 11:30:00,19.2,19.32,19.2,19.32,87870.0,19.2,19.32,19.2,19.32,87870.0
2015-08-21 12:00:00,19.32,19.39,19.25,19.3,99622.0,19.32,19.39,19.25,19.3,99622.0
2015-08-21 12:30:00,19.3,19.31,19.25,19.28,126878.0,19.3,19.31,19.25,19.28,126878.0
2015-08-21 13:00:00,19.28,19.31,19.18,19.23,164292.0,19.28,19.31,19.18,19.23,164292.0
2015-08-21 13:30:00,19.23,19.31,19.19,19.3,113359.0,19.23,19.31,19.19,19.3,113359.0
2015-08-21 14:00:00,19.29,19.31,19.2,19.23,180190.0,19.29,19.31,19.2,19.23,180190.0
2015-08-21 14:30:00,19.23,19.27,19.05,19.05,131405.0,19.23,19.27,19.05,19.05,131405.0
2015-08-21 15:00:00,19.05,19.07,18.95,18.96,227376.0,19.05,19.07,18.95,18.96,227376.0
2015-08-21 15:30:00,18.96,18.98,18.78,18.78,543750.0,18.96,18.98,18.78,18.78,543750.0
2015-08-24 09:30:00,17.47,17.58,16.99,17.27,439038.0,17.47,17.58,16.99,17.27,439038.0
2015-08-24 10:00:00,17.28,17.78,17.18,17.66,371729.0,17.28,17.78,17.18,17.66,371729.0
2015-08-24 10:30:00,17.65,17.99,17.5,17.98,379751.0,17.65,17.99,17.5,17.98,379751.0
2015-08-24 11:00:00,17.99,18.18,17.94,18.09,434696.0,17.99,18.18,17.94,18.09,434696.0
2015-08-24 11:30:00,18.09,18.47,18.08,18.46,238111.0,18.09,18.47,18.08,18.46,238111.0
2015-08-24 12:00:00,18.46,18.69,18.33,18.66,185559.0,18.46,18.69,18.33,18.66,185559.0
2015-08-24 12:30:00,18.65,18.84,18.64,18.8,239715.0,18.65,18.84,18.64,18.8,239715.0
2015-08-24 13:00:00,18.81,18.88,18.7,18.74,217415.0,18.81,18.88,18.7,18.74,217415.0
2015-08-24 13:30:00,18.74,18.74,18.55,18.57,211593.0,18.74,18.74,18.55,18.57,211593.0
2015-08-24 14:00:00,18.57,18.63,18.44,18.48,204345.0,18.57,18.63,18.44,18.48,204345.0
2015-08-24 14:30:00,18.47,18.47,18.24,18.26,315039.0,18.47,18.47,18.24,18.26,315039.0
2015-08-24 15:00:00,18.26,18.3,18.12,18.12,321571.0,18.26,18.3,18.12,18.12,321571.0
2015-08-24 15:30:00,18.13,18.41,18.02,18.02,735516.0,18.13,18.41,18.02,18.02,735516.0
2015-08-25 09:30:00,18.65,19.04,18.26,18.33,187816.0,18.65,19.04,18.26,18.33,187816.0
2015-08-25 10:00:00,18.31,18.39,18.24,18.31,166926.0,18.31,18.39,18.24,18.31,166926.0
2015-08-25 10:30:00,18.31,18.33,18.25,18.29,142328.0,18.31,18.33,18.25,18.29,142328.0
2015-08-25 11:00:00,18.3,18.39,18.29,18.3,580378.0,18.3,18.39,18.29,18.3,580378.0
2015-08-25 11:30:00,18.31,18.37,18.26,18.35,145189.0,18.31,18.37,18.26,18.35,145189.0
2015-08-25 12:00:00,18.36,18.42,18.34,18.37,70197.0,18.36,18.42,18.34,18.37,70197.0
2015-08-25 12:30:00,18.37,18.41,18.27,18.28,129289.0,18.37,18.41,18.27,18.28,129289.0
2015-08-25 13:00:00,18.29,18.34,18.2,18.22,169165.0,18.29,18.34,18.2,18.22,169165.0
2015-08-25 13:30:00,18.22,18.29,18.14,18.24,179859.0,18.22,18.29,18.14,18.24,179859.0
2015-08-25 14:00:00,18.23,18.29,18.19,18.27,156287.0,18.23,18.29,18.19,18.27,156287.0
2015-08-25 14:30:00,18.26,18.34,18.19,18.25,202027.0,18.26,18.34,18.19,18.25,202027.0
2015-08-25 15:00:00,18.26,18.28,18.1,18.11,187252.0,18.26,18.28,18.1,18.11,187252.0
2015-08-25 15:30:00,18.11,18.11,17.84,17.84,513204.0,18.11,18.11,17.84,17.84,513204.0
2015-08-26 09:30:00,18.22,18.26,17.72,17.82,244562.0,18.22,18.26,17.72,17.82,244562.0
2015-08-26 10:00:00,17.82,18.03,17.82,17.93,333011.0,17.82,18.03,17.82,17.93,333011.0
2015-08-26 10:30:00,17.93,17.93,17.79,17.82,188326.0,17.93,17.93,17.79,17.82,188326.0
2015-08-26 11:00:00,17.83,17.94,17.78,17.92,112996.0,17.83,17.94,17.78,17.92,112996.0
2015-08-26 11:30:00,17.91,17.94,17.83,17.9,198630.0,17.91,17.94,17.83,17.9,198630.0
2015-08-26 12:00:00,17.89,17.9,17.78,17.8,92209.0,17.89,17.9,17.78,17.8,92209.0
2015-08-26 12:30:00,17.79,17.81,17.71,17.8,110490.0,17.79,17.81,17.71,17.8,110490.0
2015-08-26 13:00:00,17.81,17.89,17.78,17.89,130901.0,17.81,17.89,17.78,17.89,130901.0
2015-08-26 13:30:00,17.89,17.92,17.84,17.91,232159.0,17.89,17.92,17.84,17.91,232159.0
2015-08-26 14:00:00,17.92,18.04,17.91,18.04,368825.0,17.92,18.04,17.91,18.04,368825.0
2015-08-26 14:30:00,18.04,18.14,18.02,18.11,287522.0,18.04,18.14,18.02,18.11,287522.0
2015-08-26 15:00:00,18.11,18.16,18.03,18.07,490636.0,18.11,18.16,18.03,18.07,490636.0
2015-08-26 15:30:00,18.07,18.26,18.06,18.2,388949.0,18.07,18.26,18.06,18.2,388949.0
2015-08-27 09:30:00,18.46,18.63,18.4,18.47,143748.0,18.46,18.63,18.4,18.47,143748.0
2015-08-27 10:00:00,18.48,18.58,18.36,18.5,171820.0,18.48,18.58,18.36,18.5,171820.0
2015-08-27 10:30:00,18.5,18.67,18.47,18.65,181001.0,18.5,18.67,18.47,18.65,181001.0
2015-08-27 11:00:00,18.66,18.66,18.52,18.55,250189.0,18.66,18.66,18.52,18.55,250189.0
2015-08-27 11:30:00,18.56,18.59,18.49,18.55,132265.0,18.56,18.59,18.49,18.55,132265.0
2015-08-27 12:00:00,18.55,18.64,18.53,18.61,157405.0,18.55,18.64,18.53,18.61,157405.0
2015-08-27 12:30:00,18.61,18.64,18.58,18.61,104006.0,18.61,18.64,18.58,18.61,104006.0
2015-08-27 13:00:00,18.61,18.69,18.61,18.65,83356.0,18.61,18.69,18.61,18.65,83356.0
2015-08-27 13:30:00,18.65,18.66,18.56,18.58,116639.0,18.65,18.66,18.56,18.58,116639.0
2015-08-27 14:00:00,18.57,18.6,18.39,18.4,142956.0,18.57,18.6,18.39,18.4,142956.0
2015-08-27 14:30:00,18.4,18.5,18.38,18.38,181444.0,18.4,18.5,18.38,18.38,181444.0
2015-08-27 15:00:00,18.39,18.52,18.31,18.5,152654.0,18.39,18.52,18.31,18.5,152654.0
2015-08-27 15:30:00,18.5,18.61,18.47,18.59,485504.0,18.5,18.61,18.47,18.59,485504.0
2015-08-28 09:30:00,18.56,18.96,18.53,18.96,195133.0,18.56,18.96,18.53,18.96,195133.0
2015-08-28 10:00:00,18.95,18.96,18.79,18.91,197634.0,18.95,18.96,18.79,18.91,197634.0
2015-08-28 10:30:00,18.9,18.97,18.84,18.86,124833.0,18.9,18.97,18.84,18.86,124833.0
2015-08-28 11:00:00,18.87,18.91,18.83,18.9,116724.0,18.87,18.91,18.83,18.9,116724.0
2015-08-28 11:30:00,18.9,18.98,18.83,18.84,123084.0,18.9,18.98,18.83,18.84,123084.0
2015-08-28 12:00:00,18.85,18.94,18.85,18.89,94470.0,18.85,18.94,18.85,18.89,94470.0
2015-08-28 12:30:00,18.89,18.95,18.88,18.94,70072.0,18.89,18.95,18.88,18.94,70072.0
2015-08-28 13:00:00,18.94,18.99,18.88,18.88,62080.0,18.94,18.99,18.88,18.88,62080.0
2015-08-28 13:30:00,18.89,18.9,18.75,18.83,97477.0,18.89,18.9,18.75,18.83,97477.0
2015-08-28 14:00:00,18.82,18.86,18.78,18.83,75192.0,18.82,18.86,18.78,18.83,75192.0
2015-08-28 14:30:00,18.83,18.83,18.77,18.79,120301.0,18.83,18.83,18.77,18.79,120301.0
2015-08-28 15:00:00,18.79,18.79,18.74,18.78,145286.0,18.79,18.79,18.74,18.78,145286.0
2015-08-28 15:30:00,18.77,18.82,18.7,18.82,340951.0,18.77,18.82,18.7,18.82,340951.0
2015-08-31 09:30:00,18.68,18.77,18.56,18.64,118590.0,18.68,18.77,18.56,18.64,118590.0
2015-08-31 10:00:00,18.64,18.92,18.6,18.91,111005.0,18.64,18.92,18.6,18.91,111005.0
2015-08-31 10:30:00,18.91,18.99,18.86,18.89,128347.0,18.91,18.99,18.86,18.89,128347.0
2015-08-31 11:00:00,18.9,19.09,18.86,19.08,118796.0,18.9,19.09,18.86,19.08,118796.0
2015-08-31 11:30:00,19.08,19.16,19.01,19.06,144278.0,19.08,19.16,19.01,19.06,144278.0
2015-08-31 12:00:00,19.06,19.11,19.03,19.09,97068.0,19.06,19.11,19.03,19.09,97068.0
2015-08-31 12:30:00,19.1,19.11,19.02,19.02,89020.0,19.1,19.11,19.02,19.02,89020.0
2015-08-31 13:00:00,19.02,19.06,19.0,19.04,58431.0,19.02,19.06,19.0,19.04,58431.0
2015-08-31 13:30:00,19.04,19.04,18.95,19.0,80193.0,19.04,19.04,18.95,19.0,80193.0
2015-08-31 14:00:00,19.0,19.02,18.86,18.93,83653.0,19.0,19.02,18.86,18.93,83653.0
2015-08-31 14:30:00,18.93,18.95,18.87,18.89,81046.0,18.93,18.95,18.87,18.89,81046.0
2015-08-31 15:00:00,18.88,18.96,18.88,18.93,127758.0,18.88,18.96,18.88,18.93,127758.0
2015-08-31 15:30:00,18.93,18.96,18.87,18.9,298112.0,18.93,18.96,18.87,18.9,298112.0
2015-09-01 09:30:00,18.46,18.68,18.36,18.48,154388.0,18.46,18.68,18.36,18.48,154388.0
2015-09-01 10:00:00,18.48,18.48,18.2,18.25,396409.0,18.48,18.48,18.2,18.25,396409.0
2015-09-01 10:30:00,18.26,18.34,18.14,18.2,148451.0,18.26,18.34,18.14,18.2,148451.0
2015-09-01 11:00:00,18.2,18.3,18.15,18.19,131888.0,18.2,18.3,18.15,18.19,131888.0
2015-09-01 11:30:00,18.19,18.21,18.13,18.15,111939.0,18.19,18.21,18.13,18.15,111939.0
2015-09-01 12:00:00,18.15,18.17,18.1,18.15,107355.0,18.15,18.17,18.1,18.15,107355.0
2015-09-01 12:30:00,18.15,18.21,18.07,18.08,67581.0,18.15,18.21,18.07,18.08,67581.0
2015-09-01 13:00:00,18.07,18.12,17.98,18.12,90209.0,18.07,18.12,17.98,18.12,90209.0
2015-09-01 13:30:00,18.11,18.14,18.05,18.08,77128.0,18.11,18.14,18.05,18.08,77128.0
2015-09-01 14:00:00,18.08,18.08,17.95,17.96,139876.0,18.08,18.08,17.95,17.96,139876.0
2015-09-01 14:30:00,17.97,18.05,17.96,17.99,415061.0,17.97,18.05,17.96,17.99,415061.0
2015-09-01 15:00:00,17.99,18.02,17.94,17.99,313003.0,17.99,18.02,17.94,17.99,313003.0
2015-09-01 15:30:00,17.99,18.01,17.89,18.01,699124.0,17.99,18.01,17.89,18.01,699124.0
2015-09-02 09:30:00,18.59,18.87,18.25,18.37,239518.0,18.59,18.87,18.25,18.37,239518.0
2015-09-02 10:00:00,18.36,18.46,18.33,18.41,215696.0,18.36,18.46,18.33,18.41,215696.0
2015-09-02 10:30:00,18.41,18.42,18.24,18.34,199109.0,18.41,18.42,18.24,18.34,199109.0
2015-09-02 11:00:00,18.34,18.4,18.33,18.37,147824.0,18.34,18.4,18.33,18.37,147824.0
2015-09-02 11:30:00,18.38,18.38,18.15,18.19,240644.0,18.38,18.38,18.15,18.19,240644.0
2015-09-02 12:00:00,18.18,18.21,18.12,18.2,140557.0,18.18,18.21,18.12,18.2,140557.0
2015-09-02 12:30:00,18.2,18.3,18.18,18.27,199392.0,18.2,18.3,18.18,18.27,199392.0
2015-09-02 13:00:00,18.28,18.35,18.23,18.31,184394.0,18.28,18.35,18.23,18.31,184394.0
2015-09-02 13:30:00,18.31,18.33,18.28,18.32,148777.0,18.31,18.33,18.28,18.32,148777.0
2015-09-02 14:00:00,18.31,18.34,18.28,18.32,165715.0,18.31,18.34,18.28,18.32,165715.0
2015-09-02 14:30:00,18.32,18.35,18.3,18.35,214775.0,18.32,18.35,18.3,18.35,214775.0
2015-09-02 15:00:00,18.35,18.42,18.32,18.41,308566.0,18.35,18.42,18.32,18.41,308566.0
2015-09-02 15:30:00,18.4,18.58,18.39,18.55,756329.0,18.4,18.58,18.39,18.55,756329.0
2015-09-03 09:30:00,18.95,19.01,18.46,18.75,734251.0,18.95,19.01,18.46,18.75,734251.0
2015-09-03 10:00:00,18.75,18.8,18.72,18.76,212574.0,18.75,18.8,18.72,18.76,212574.0
2015-09-03 10:30:00,18.77,18.82,18.71,18.82,579395.0,18.77,18.82,18.71,18.82,579395.0
2015-09-03 11:00:00,18.82,18.83,18.71,18.73,96353.0,18.82,18.83,18.71,18.73,96353.0
2015-09-03 11:30:00,18.73,18.74,18.65,18.7,63298.0,18.73,18.74,18.65,18.7,63298.0
2015-09-03 12:00:00,18.7,18.74,18.68,18.73,58057.0,18.7,18.74,18.68,18.73,58057.0
2015-09-03 12:30:00,18.73,18.73,18.63,18.63,68083.0,18.73,18.73,18.63,18.63,68083.0
2015-09-03 13:00:00,18.63,18.64,18.52,18.64,85163.0,18.63,18.64,18.52,18.64,85163.0
2015-09-03 13:30:00,18.64,18.67,18.59,18.62,127152.0,18.64,18.67,18.59,18.62,127152.0
2015-09-03 14:00:00,18.62,18.64,18.59,18.62,85256.0,18.62,18.64,18.59,18.62,85256.0
2015-09-03 14:30:00,18.62,18.73,18.6,18.72,123512.0,18.62,18.73,18.6,18.72,123512.0
2015-09-03 15:00:00,18.72,18.76,18.63,18.65,161464.0,18.72,18.76,18.63,18.65,161464.0
2015-09-03 15:30:00,18.65,18.65,18.52,18.57,395126.0,18.65,18.65,18.52,18.57,395126.0
2015-09-04 09:30:00,18.37,18.64,18.31,18.43,186925.0,18.37,18.64,18.31,18.43,186925.0
2015-09-04 10:00:00,18.42,18.55,18.38,18.51,191748.0,18.42,18.55,18.38,18.51,191748.0
2015-09-04 10:30:00,18.5,18.68,18.5,18.63,156482.0,18.5,18.68,18.5,18.63,156482.0
2015-09-04 11:00:00,18.63,18.7,18.6,18.7,148456.0,18.63,18.7,18.6,18.7,148456.0
2015-09-04 11:30:00,18.7,18.7,18.56,18.58,81559.0,18.7,18.7,18.56,18.58,81559.0
2015-09-04 12:00:00,18.58,18.62,18.55,18.56,270555.0,18.58,18.62,18.55,18.56,270555.0
2015-09-04 12:30:00,18.57,18.57,18.41,18.41,99354.0,18.57,18.57,18.41,18.41,99354.0
2015-09-04 13:00:00,18.41,18.42,18.3,18.35,136169.0,18.41,18.42,18.3,18.35,136169.0
2015-09-04 13:30:00,18.36,18.39,18.27,18.28,165840.0,18.36,18.39,18.27,18.28,165840.0
2015-09-04 14:00:00,18.28,18.32,18.23,18.26,130226.0,18.28,18.32,18.23,18.26,130226.0
2015-09-04 14:30:00,18.26,18.3,18.22,18.27,108581.0,18.26,18.3,18.22,18.27,108581.0
2015-09-04 15:00:00,18.27,18.31,18.25,18.3,219054.0,18.27,18.31,18.25,18.3,219054.0
2015-09-04 15:30:00,18.3,18.38,18.25,18.25,414764.0,18.3,18.38,18.25,18.25,414764.0
2015-09-08 09:30:00,18.55,18.81,18.27,18.49,233223.0,18.55,18.81,18.27,18.49,233223.0
2015-09-08 10:00:00,18.49,18.52,18.46,18.51,231481.0,18.49,18.52,18.46,18.51,231481.0
2015-09-08 10:30:00,18.51,18.57,18.47,18.5,205711.0,18.51,18.57,18.47,18.5,205711.0
2015-09-08 11:00:00,18.49,18.51,18.44,18.5,134126.0,18.49,18.51,18.44,18.5,134126.0
2015-09-08 11:30:00,18.5,18.51,18.48,18.51,146934.0,18.5,18.51,18.48,18.51,146934.0
2015-09-08 12:00:00,18.51,18.58,18.5,18.57,142919.0,18.51,18.58,18.5,18.57,142919.0
2015-09-08 12:30:00,18.57,18.57,18.53,18.54,100374.0,18.57,18.57,18.53,18.54,100374.0
2015-09-08 13:00:00,18.53,18.53,18.49,18.51,87784.0,18.53,18.53,18.49,18.51,87784.0
2015-09-08 13:30:00,18.51,18.54,18.48,18.53,147265.0,18.51,18.54,18.48,18.53,147265.0
2015-09-08 14:00:00,18.54,18.58,18.51,18.55,161536.0,18.54,18.58,18.51,18.55,161536.0
2015-09-08 14:30:00,18.55,18.6,18.55,18.57,157003.0,18.55,18.6,18.55,18.57,157003.0
2015-09-08 15:00:00,18.57,18.63,18.56,18.63,178310.0,18.57,18.63,18.56,18.63,178310.0
2015-09-08 15:30:00,18.62,18.67,18.59,18.62,627174.0,18.62,18.67,18.59,18.62,627174.0
2015-09-09 09:30:00,18.79,18.81,18.63,18.74,141681.0,18.79,18.81,18.63,18.74,141681.0
2015-09-09 10:00:00,18.73,18.73,18.44,18.59,233014.0,18.73,18.73,18.44,18.59,233014.0
2015-09-09 10:30:00,18.6,18.62,18.39,18.46,148567.0,18.6,18.62,18.39,18.46,148567.0
2015-09-09 11:00:00,18.46,18.52,18.42,18.42,148961.0,18.46,18.52,18.42,18.42,148961.0
2015-09-09 11:30:00,18.42,18.46,18.4,18.43,67899.0,18.42,18.46,18.4,18.43,67899.0
2015-09-09 12:00:00,18.43,18.48,18.4,18.47,80762.0,18.43,18.48,18.4,18.47,80762.0
2015-09-09 12:30:00,18.48,18.5,18.37,18.39,77290.0,18.48,18.5,18.37,18.39,77290.0
2015-09-09 13:00:00,18.4,18.47,18.34,18.36,73828.0,18.4,18.47,18.34,18.36,73828.0
2015-09-09 13:30:00,18.35,18.38,18.27,18.28,71397.0,18.35,18.38,18.27,18.28,71397.0
2015-09-09 14:00:00,18.29,18.33,18.26,18.28,116239.0,18.29,18.33,18.26,18.28,116239.0
2015-09-09 14:30:00,18.29,18.31,18.23,18.3,90421.0,18.29,18.31,18.23,18.3,90421.0
2015-09-09 15:00:00,18.29,18.34,18.24,18.24,160071.0,18.29,18.34,18.24,18.24,160071.0
2015-09-09 15:30:00,18.24,18.24,18.11,18.16,300382.0,18.24,18.24,18.11,18.16,300382.0
2015-09-10 09:30:00,18.51,18.51,17.92,17.92,171459.0,18.51,18.51,17.92,17.92,171459.0
2015-09-10 10:00:00,17.93,18.02,17.9,17.95,146129.0,17.93,18.02,17.9,17.95,146129.0
2015-09-10 10:30:00,17.97,18.17,17.96,18.08,163594.0,17.97,18.17,17.96,18.08,163594.0
2015-09-10 11:00:00,18.07,18.07,17.96,18.03,107519.0,18.07,18.07,17.96,18.03,107519.0
2015-09-10 11:30:00,18.04,18.05,18.0,18.02,102534.0,18.04,18.05,18.0,18.02,102534.0
2015-09-10 12:00:00,18.03,18.04,17.92,17.94,283747.0,18.03,18.04,17.92,17.94,283747.0
2015-09-10 12:30:00,17.94,17.99,17.91,17.93,257837.0,17.94,17.99,17.91,17.93,257837.0
2015-09-10 13:00:00,17.93,18.0,17.89,17.97,166255.0,17.93,18.0,17.89,17.97,166255.0
2015-09-10 13:30:00,17.97,18.01,17.94,17.95,288327.0,17.97,18.01,17.94,17.95,288327.0
2015-09-10 14:00:00,17.96,17.99,17.84,17.88,189328.0,17.96,17.99,17.84,17.88,189328.0
2015-09-10 14:30:00,17.88,17.92,17.86,17.87,123811.0,17.88,17.92,17.86,17.87,123811.0
2015-09-10 15:00:00,17.87,17.9,17.81,17.85,207022.0,17.87,17.9,17.81,17.85,207022.0
2015-09-10 15:30:00,17.85,17.86,17.79,17.83,693088.0,17.85,17.86,17.79,17.83,693088.0
2015-09-11 09:30:00,18.16,18.16,17.6,17.64,170478.0,18.16,18.16,17.6,17.64,170478.0
2015-09-11 10:00:00,17.64,17.64,17.52,17.56,181718.0,17.64,17.64,17.52,17.56,181718.0
2015-09-11 10:30:00,17.55,17.6,17.52,17.59,147381.0,17.55,17.6,17.52,17.59,147381.0
2015-09-11 11:00:00,17.59,17.64,17.55,17.61,115734.0,17.59,17.64,17.55,17.61,115734.0
2015-09-11 11:30:00,17.61,17.67,17.57,17.57,176033.0,17.61,17.67,17.57,17.57,176033.0
2015-09-11 12:00:00,17.57,17.62,17.56,17.58,158824.0,17.57,17.62,17.56,17.58,158824.0
2015-09-11 12:30:00,17.59,17.64,17.56,17.62,170475.0,17.59,17.64,17.56,17.62,170475.0
2015-09-11 13:00:00,17.63,17.63,17.59,17.61,132244.0,17.63,17.63,17.59,17.61,132244.0
2015-09-11 13:30:00,17.61,17.62,17.55,17.58,84101.0,17.61,17.62,17.55,17.58,84101.0
2015-09-11 14:00:00,17.59,17.62,17.58,17.61,75947.0,17.59,17.62,17.58,17.61,75947.0
2015-09-11 14:30:00,17.61,17.67,17.61,17.65,108337.0,17.61,17.67,17.61,17.65,108337.0
2015-09-11 15:00:00,17.65,17.71,17.63,17.69,115932.0,17.65,17.71,17.63,17.69,115932.0
2015-09-11 15:30:00,17.69,17.72,17.64,17.72,275879.0,17.69,17.72,17.64,17.72,275879.0
2015-09-14 09:30:00,17.91,18.1,17.5,17.57,92464.0,17.91,18.1,17.5,17.57,92464.0
2015-09-14 10:00:00,17.57,17.65,17.55,17.56,51310.0,17.57,17.65,17.55,17.56,51310.0
2015-09-14 10:30:00,17.57,17.59,17.5,17.52,74763.0,17.57,17.59,17.5,17.52,74763.0
2015-09-14 11:00:00,17.51,17.54,17.41,17.41,94515.0,17.51,17.54,17.41,17.41,94515.0
2015-09-14 11:30:00,17.41,17.49,17.38,17.47,63286.0,17.41,17.49,17.38,17.47,63286.0
2015-09-14 12:00:00,17.48,17.5,17.45,17.49,54565.0,17.48,17.5,17.45,17.49,54565.0
2015-09-14 12:30:00,17.5,17.54,17.46,17.46,77471.0,17.5,17.54,17.46,17.46,77471.0
2015-09-14 13:00:00,17.46,17.47,17.4,17.41,102956.0,17.46,17.47,17.4,17.41,102956.0
2015-09-14 13:30:00,17.42,17.45,17.39,17.42,88972.0,17.42,17.45,17.39,17.42,88972.0
2015-09-14 14:00:00,17.42,17.42,17.34,17.34,87316.0,17.42,17.42,17.34,17.34,87316.0
2015-09-14 14:30:00,17.35,17.45,17.34,17.41,221708.0,17.35,17.45,17.34,17.41,221708.0
2015-09-14 15:00:00,17.41,17.45,17.39,17.41,137804.0,17.41,17.45,17.39,17.41,137804.0
2015-09-14 15:30:00,17.42,17.42,17.35,17.37,395226.0,17.42,17.42,17.35,17.37,395226.0
2015-09-15 09:30:00,17.36,17.41,17.1,17.21,331249.0,17.36,17.41,17.1,17.21,331249.0
2015-09-15 10:00:00,17.23,17.25,17.14,17.2,238625.0,17.23,17.25,17.14,17.2,238625.0
2015-09-15 10:30:00,17.2,17.23,17.15,17.16,436087.0,17.2,17.23,17.15,17.16,436087.0
2015-09-15 11:00:00,17.16,17.18,17.02,17.07,230111.0,17.16,17.18,17.02,17.07,230111.0
2015-09-15 11:30:00,17.08,17.13,17.04,17.09,348343.0,17.08,17.13,17.04,17.09,348343.0
2015-09-15 12:00:00,17.09,17.13,17.08,17.11,188934.0,17.09,17.13,17.08,17.11,188934.0
2015-09-15 12:30:00,17.11,17.14,17.09,17.14,185867.0,17.11,17.14,17.09,17.14,185867.0
2015-09-15 13:00:00,17.14,17.3,17.13,17.28,254133.0,17.14,17.3,17.13,17.28,254133.0
2015-09-15 13:30:00,17.28,17.37,17.27,17.3,212666.0,17.28,17.37,17.27,17.3,212666.0
2015-09-15 14:00:00,17.31,17.4,17.29,17.38,215774.0,17.31,17.4,17.29,17.38,215774.0
2015-09-15 14:30:00,17.37,17.41,17.35,17.39,186591.0,17.37,17.41,17.35,17.39,186591.0
2015-09-15 15:00:00,17.4,17.48,17.37,17.41,227984.0,17.4,17.48,17.37,17.41,227984.0
2015-09-15 15:30:00,17.41,17.44,17.38,17.41,739537.0,17.41,17.44,17.38,17.41,739537.0
2015-09-16 09:30:00,17.33,17.53,17.32,17.45,121270.0,17.33,17.53,17.32,17.45,121270.0
2015-09-16 10:00:00,17.45,17.51,17.43,17.48,279878.0,17.45,17.51,17.43,17.48,279878.0
2015-09-16 10:30:00,17.49,17.68,17.48,17.66,367597.0,17.49,17.68,17.48,17.66,367597.0
2015-09-16 11:00:00,17.66,17.82,17.65,17.82,182043.0,17.66,17.82,17.65,17.82,182043.0
2015-09-16 11:30:00,17.82,17.95,17.76,17.95,274788.0,17.82,17.95,17.76,17.95,274788.0
2015-09-16 12:00:00,17.95,18.05,17.94,17.98,228437.0,17.95,18.05,17.94,17.98,228437.0
2015-09-16 12:30:00,17.98,17.99,17.89,17.93,82582.0,17.98,17.99,17.89,17.93,82582.0
2015-09-16 13:00:00,17.93,17.93,17.84,17.86,72916.0,17.93,17.93,17.84,17.86,72916.0
2015-09-16 13:30:00,17.86,17.9,17.83,17.9,121045.0,17.86,17.9,17.83,17.9,121045.0
2015-09-16 14:00:00,17.9,17.91,17.85,17.88,92710.0,17.9,17.91,17.85,17.88,92710.0
2015-09-16 14:30:00,17.88,17.93,17.85,17.93,116956.0,17.88,17.93,17.85,17.93,116956.0
2015-09-16 15:00:00,17.92,17.94,17.88,17.89,169313.0,17.92,17.94,17.88,17.89,169313.0
2015-09-16 15:30:00,17.89,17.93,17.88,17.89,378775.0,17.89,17.93,17.88,17.89,378775.0
2015-09-17 09:30:00,18.18,18.24,17.8,17.87,95087.0,18.18,18.24,17.8,17.87,95087.0
2015-09-17 10:00:00,17.87,18.01,17.86,18.0,154685.0,17.87,18.01,17.86,18.0,154685.0
2015-09-17 10:30:00,18.0,18.02,17.94,17.96,86570.0,18.0,18.02,17.94,17.96,86570.0
2015-09-17 11:00:00,17.97,18.01,17.88,17.91,218958.0,17.97,18.01,17.88,17.91,218958.0
2015-09-17 11:30:00,17.91,17.92,17.87,17.89,197601.0,17.91,17.92,17.87,17.89,197601.0
2015-09-17 12:00:00,17.89,17.97,17.87,17.97,86719.0,17.89,17.97,17.87,17.97,86719.0
2015-09-17 12:30:00,17.97,17.97,17.84,17.91,62510.0,17.97,17.97,17.84,17.91,62510.0
2015-09-17 13:00:00,17.91,17.99,17.91,17.96,68794.0,17.91,17.99,17.91,17.96,68794.0
2015-09-17 13:30:00,17.96,17.98,17.92,17.96,58207.0,17.96,17.98,17.92,17.96,58207.0
2015-09-17 14:00:00,17.97,18.02,17.84,17.88,161918.0,17.97,18.02,17.84,17.88,161918.0
2015-09-17 14:30:00,17.88,18.1,17.87,18.05,152623.0,17.88,18.1,17.87,18.05,152623.0
2015-09-17 15:00:00,18.05,18.08,17.76,17.84,157337.0,18.05,18.08,17.76,17.84,157337.0
2015-09-17 15:30:00,17.84,17.88,17.73,17.75,428110.0,17.84,17.88,17.73,17.75,428110.0
2015-09-18 09:30:00,17.53,17.64,17.36,17.45,291287.0,17.53,17.64,17.36,17.45,291287.0
2015-09-18 10:00:00,17.45,17.54,17.38,17.44,104755.0,17.45,17.54,17.38,17.44,104755.0
2015-09-18 10:30:00,17.44,17.5,17.36,17.49,92124.0,17.44,17.5,17.36,17.49,92124.0
2015-09-18 11:00:00,17.49,17.55,17.46,17.5,108795.0,17.49,17.55,17.46,17.5,108795.0
2015-09-18 11:30:00,17.49,17.56,17.47,17.52,60884.0,17.49,17.56,17.47,17.52,60884.0
2015-09-18 12:00:00,17.51,17.52,17.45,17.46,88275.0,17.51,17.52,17.45,17.46,88275.0
2015-09-18 12:30:00,17.46,17.48,17.44,17.47,174327.0,17.46,17.48,17.44,17.47,174327.0
2015-09-18 13:00:00,17.46,17.5,17.4,17.44,79459.0,17.46,17.5,17.4,17.44,79459.0
2015-09-18 13:30:00,17.45,17.48,17.33,17.34,80450.0,17.45,17.48,17.33,17.34,80450.0
2015-09-18 14:00:00,17.34,17.4,17.31,17.39,85385.0,17.34,17.4,17.31,17.39,85385.0
2015-09-18 14:30:00,17.39,17.4,17.33,17.39,81880.0,17.39,17.4,17.33,17.39,81880.0
2015-09-18 15:00:00,17.39,17.39,17.27,17.3,134096.0,17.39,17.39,17.27,17.3,134096.0
2015-09-18 15:30:00,17.3,17.33,17.27,17.29,442766.0,17.3,17.33,17.27,17.29,442766.0
2015-09-21 09:30:00,17.16,17.38,17.13,17.38,144948.0,17.16,17.38,17.13,17.38,144948.0
2015-09-21 10:00:00,17.38,17.42,17.31,17.32,133223.0,17.38,17.42,17.31,17.32,133223.0
2015-09-21 10:30:00,17.32,17.38,17.31,17.34,140837.0,17.32,17.38,17.31,17.34,140837.0
2015-09-21 11:00:00,17.33,17.35,17.27,17.28,94228.0,17.33,17.35,17.27,17.28,94228.0
2015-09-21 11:30:00,17.29,17.29,17.18,17.19,77843.0,17.29,17.29,17.18,17.19,77843.0
2015-09-21 12:00:00,17.2,17.2,17.12,17.13,63042.0,17.2,17.2,17.12,17.13,63042.0
2015-09-21 12:30:00,17.13,17.14,17.02,17.06,90328.0,17.13,17.14,17.02,17.06,90328.0
2015-09-21 13:00:00,17.06,17.08,17.0,17.02,171197.0,17.06,17.08,17.0,17.02,171197.0
2015-09-21 13:30:00,17.03,17.03,16.97,17.02,184529.0,17.03,17.03,16.97,17.02,184529.0
2015-09-21 14:00:00,17.02,17.03,16.98,17.0,210382.0,17.02,17.03,16.98,17.0,210382.0
2015-09-21 14:30:00,16.99,17.03,16.97,17.01,191517.0,16.99,17.03,16.97,17.01,191517.0
2015-09-21 15:00:00,17.02,17.03,16.98,16.99,106637.0,17.02,17.03,16.98,16.99,106637.0
2015-09-21 15:30:00,16.98,17.0,16.92,16.98,305803.0,16.98,17.0,16.92,16.98,305803.0
2015-09-22 09:30:00,16.79,16.81,16.67,16.75,145019.0,16.79,16.81,16.67,16.75,145019.0
2015-09-22 10:00:00,16.75,16.83,16.62,16.63,169051.0,16.75,16.83,16.62,16.63,169051.0
2015-09-22 10:30:00,16.63,16.64,16.56,16.64,106803.0,16.63,16.64,16.56,16.64,106803.0
2015-09-22 11:00:00,16.63,16.68,16.62,16.63,87221.0,16.63,16.68,16.62,16.63,87221.0
2015-09-22 11:30:00,16.63,16.7,16.61,16.69,165328.0,16.63,16.7,16.61,16.69,165328.0
2015-09-22 12:00:00,16.69,16.75,16.67,16.69,93096.0,16.69,16.75,16.67,16.69,93096.0
2015-09-22 12:30:00,16.69,16.71,16.67,16.7,127136.0,16.69,16.71,16.67,16.7,127136.0
2015-09-22 13:00:00,16.69,16.73,16.65,16.66,70720.0,16.69,16.73,16.65,16.66,70720.0
2015-09-22 13:30:00,16.66,16.68,16.61,16.67,191941.0,16.66,16.68,16.61,16.67,191941.0
2015-09-22 14:00:00,16.67,16.77,16.65,16.76,161425.0,16.67,16.77,16.65,16.76,161425.0
2015-09-22 14:30:00,16.76,16.83,16.75,16.82,116497.0,16.76,16.83,16.75,16.82,116497.0
2015-09-22 15:00:00,16.82,16.86,16.76,16.83,137658.0,16.82,16.86,16.76,16.83,137658.0
2015-09-22 15:30:00,16.83,16.84,16.74,16.77,410664.0,16.83,16.84,16.74,16.77,410664.0
2015-09-23 09:30:00,16.72,16.81,16.55,16.62,132425.0,16.72,16.81,16.55,16.62,132425.0
2015-09-23 10:00:00,16.61,16.69,16.61,16.64,98701.0,16.61,16.69,16.61,16.64,98701.0
2015-09-23 10:30:00,16.64,16.7,16.63,16.63,78942.0,16.64,16.7,16.63,16.63,78942.0
2015-09-23 11:00:00,16.63,16.65,16.53,16.57,76023.0,16.63,16.65,16.53,16.57,76023.0
2015-09-23 11:30:00,16.57,16.57,16.45,16.51,100438.0,16.57,16.57,16.45,16.51,100438.0
2015-09-23 12:00:00,16.51,16.52,16.44,16.45,102319.0,16.51,16.52,16.44,16.45,102319.0
2015-09-23 12:30:00,16.44,16.53,16.42,16.53,68266.0,16.44,16.53,16.42,16.53,68266.0
2015-09-23 13:00:00,16.53,16.6,16.52,16.53,76583.0,16.53,16.6,16.52,16.53,76583.0
2015-09-23 13:30:00,16.54,16.66,16.53,16.64,76378.0,16.54,16.66,16.53,16.64,76378.0
2015-09-23 14:00:00,16.64,16.67,16.59,16.6,56376.0,16.64,16.67,16.59,16.6,56376.0
2015-09-23 14:30:00,16.6,16.61,16.52,16.54,64231.0,16.6,16.61,16.52,16.54,64231.0
2015-09-23 15:00:00,16.54,16.56,16.5,16.54,107611.0,16.54,16.56,16.5,16.54,107611.0
2015-09-23 15:30:00,16.54,16.55,16.5,16.55,274522.0,16.54,16.55,16.5,16.55,274522.0
2015-09-24 09:30:00,16.31,16.43,16.14,16.23,199761.0,16.31,16.43,16.14,16.23,199761.0
2015-09-24 10:00:00,16.22,16.29,16.11,16.13,147696.0,16.22,16.29,16.11,16.13,147696.0
2015-09-24 10:30:00,16.12,16.19,16.08,16.11,120677.0,16.12,16.19,16.08,16.11,120677.0
2015-09-24 11:00:00,16.12,16.15,16.06,16.11,140983.0,16.12,16.15,16.06,16.11,140983.0
2015-09-24 11:30:00,16.1,16.21,16.1,16.2,105284.0,16.1,16.21,16.1,16.2,105284.0
2015-09-24 12:00:00,16.2,16.24,16.17,16.22,62824.0,16.2,16.24,16.17,16.22,62824.0
2015-09-24 12:30:00,16.23,16.27,16.18,16.19,66172.0,16.23,16.27,16.18,16.19,66172.0
2015-09-24 13:00:00,16.19,16.22,16.16,16.19,135205.0,16.19,16.22,16.16,16.19,135205.0
2015-09-24 13:30:00,16.2,16.26,16.19,16.2,83747.0,16.2,16.26,16.19,16.2,83747.0
2015-09-24 14:00:00,16.21,16.29,16.2,16.27,141062.0,16.21,16.29,16.2,16.27,141062.0
2015-09-24 14:30:00,16.27,16.39,16.23,16.37,159092.0,16.27,16.39,16.23,16.37,159092.0
2015-09-24 15:00:00,16.36,16.44,16.32,16.42,140077.0,16.36,16.44,16.32,16.42,140077.0
2015-09-24 15:30:00,16.42,16.43,16.34,16.38,238578.0,16.42,16.43,16.34,16.38,238578.0
2015-09-25 09:30:00,16.34,16.43,16.19,16.22,137476.0,16.34,16.43,16.19,16.22,137476.0
2015-09-25 10:00:00,16.22,16.24,16.11,16.11,89980.0,16.22,16.24,16.11,16.11,89980.0
2015-09-25 10:30:00,16.11,16.17,16.08,16.17,64833.0,16.11,16.17,16.08,16.17,64833.0
2015-09-25 11:00:00,16.17,16.18,16.1,16.18,67810.0,16.17,16.18,16.1,16.18,67810.0
2015-09-25 11:30:00,16.18,16.2,16.12,16.19,66700.0,16.18,16.2,16.12,16.19,66700.0
2015-09-25 12:00:00,16.18,16.21,16.16,16.19,73287.0,16.18,16.21,16.16,16.19,73287.0
2015-09-25 12:30:00,16.19,16.23,16.18,16.23,40966.0,16.19,16.23,16.18,16.23,40966.0
2015-09-25 13:00:00,16.23,16.28,16.22,16.23,52936.0,16.23,16.28,16.22,16.23,52936.0
2015-09-25 13:30:00,16.22,16.26,16.21,16.23,53341.0,16.22,16.26,16.21,16.23,53341.0
2015-09-25 14:00:00,16.24,16.28,16.18,16.22,118877.0,16.24,16.28,16.18,16.22,118877.0
2015-09-25 14:30:00,16.22,16.22,16.09,16.16,171120.0,16.22,16.22,16.09,16.16,171120.0
2015-09-25 15:00:00,16.16,16.18,16.09,16.17,267799.0,16.16,16.18,16.09,16.17,267799.0
2015-09-25 15:30:00,16.16,16.19,16.14,16.18,360651.0,16.16,16.19,16.14,16.18,360651.0
2015-09-28 09:30:00,16.11,16.11,15.92,16.04,224853.0,16.11,16.11,15.92,16.04,224853.0
2015-09-28 10:00:00,16.03,16.05,15.96,16.04,171531.0,16.03,16.05,15.96,16.04,171531.0
2015-09-28 10:30:00,16.03,16.12,16.03,16.08,82018.0,16.03,16.12,16.03,16.08,82018.0
2015-09-28 11:00:00,16.09,16.14,16.07,16.12,145126.0,16.09,16.14,16.07,16.12,145126.0
2015-09-28 11:30:00,16.13,16.16,16.1,16.14,66042.0,16.13,16.16,16.1,16.14,66042.0
2015-09-28 12:00:00,16.13,16.15,16.1,16.13,82700.0,16.13,16.15,16.1,16.13,82700.0
2015-09-28 12:30:00,16.12,16.13,16.09,16.1,93136.0,16.12,16.13,16.09,16.1,93136.0
2015-09-28 13:00:00,16.1,16.13,16.05,16.07,82904.0,16.1,16.13,16.05,16.07,82904.0
2015-09-28 13:30:00,16.06,16.12,16.03,16.06,65352.0,16.06,16.12,16.03,16.06,65352.0
2015-09-28 14:00:00,16.05,16.05,16.0,16.04,86137.0,16.05,16.05,16.0,16.04,86137.0
2015-09-28 14:30:00,16.04,16.05,15.99,16.0,71837.0,16.04,16.05,15.99,16.0,71837.0
2015-09-28 15:00:00,16.0,16.05,16.0,16.05,182231.0,16.0,16.05,16.0,16.05,182231.0
2015-09-28 15:30:00,16.05,16.14,16.04,16.13,703762.0,16.05,16.14,16.04,16.13,703762.0
2015-09-29 09:30:00,16.0,16.31,15.9,16.28,198499.0,16.0,16.31,15.9,16.28,198499.0
2015-09-29 10:00:00,16.28,16.35,16.21,16.32,142790.0,16.28,16.35,16.21,16.32,142790.0
2015-09-29 10:30:00,16.32,16.34,16.21,16.23,149575.0,16.32,16.34,16.21,16.23,149575.0
2015-09-29 11:00:00,16.22,16.23,16.19,16.21,287852.0,16.22,16.23,16.19,16.21,287852.0
2015-09-29 11:30:00,16.2,16.25,16.19,16.2,131555.0,16.2,16.25,16.19,16.2,131555.0
2015-09-29 12:00:00,16.21,16.25,16.19,16.25,128454.0,16.21,16.25,16.19,16.25,128454.0
2015-09-29 12:30:00,16.25,16.28,16.24,16.25,90065.0,16.25,16.28,16.24,16.25,90065.0
2015-09-29 13:00:00,16.25,16.26,16.2,16.2,92960.0,16.25,16.26,16.2,16.2,92960.0
2015-09-29 13:30:00,16.21,16.28,16.2,16.25,68734.0,16.21,16.28,16.2,16.25,68734.0
2015-09-29 14:00:00,16.25,16.27,16.23,16.27,94111.0,16.25,16.27,16.23,16.27,94111.0
2015-09-29 14:30:00,16.28,16.32,16.26,16.3,164199.0,16.28,16.32,16.26,16.3,164199.0
2015-09-29 15:00:00,16.3,16.3,16.23,16.25,242610.0,16.3,16.3,16.23,16.25,242610.0
2015-09-29 15:30:00,16.26,16.34,16.25,16.34,480794.0,16.26,16.34,16.25,16.34,480794.0
2015-09-30 09:30:00,16.57,16.7,16.32,16.7,141331.0,16.57,16.7,16.32,16.7,141331.0
2015-09-30 10:00:00,16.69,16.78,16.64,16.71,205512.0,16.69,16.78,16.64,16.71,205512.0
2015-09-30 10:30:00,16.71,16.76,16.66,16.7,177300.0,16.71,16.76,16.66,16.7,177300.0
2015-09-30 11:00:00,16.7,16.73,16.61,16.64,191852.0,16.7,16.73,16.61,16.64,191852.0
2015-09-30 11:30:00,16.64,16.66,16.49,16.52,157281.0,16.64,16.66,16.49,16.52,157281.0
2015-09-30 12:00:00,16.53,16.57,16.49,16.55,128032.0,16.53,16.57,16.49,16.55,128032.0
2015-09-30 12:30:00,16.56,16.57,16.43,16.43,170458.0,16.56,16.57,16.43,16.43,170458.0
2015-09-30 13:00:00,16.44,16.45,16.22,16.23,258685.0,16.44,16.45,16.22,16.23,258685.0
2015-09-30 13:30:00,16.24,16.36,16.2,16.27,249816.0,16.24,16.36,16.2,16.27,249816.0
2015-09-30 14:00:00,16.27,16.33,16.25,16.3,96581.0,16.27,16.33,16.25,16.3,96581.0
2015-09-30 14:30:00,16.31,16.34,16.25,16.32,128543.0,16.31,16.34,16.25,16.32,128543.0
2015-09-30 15:00:00,16.33,16.37,16.28,16.36,197019.0,16.33,16.37,16.28,16.36,197019.0
2015-09-30 15:30:00,16.36,16.43,16.35,16.41,372756.0,16.36,16.43,16.35,16.41,372756.0
2015-10-01 09:30:00,16.3,16.55,16.13,16.24,130754.0,16.3,16.55,16.13,16.24,130754.0
2015-10-01 10:00:00,16.24,16.35,16.19,16.32,87296.0,16.24,16.35,16.19,16.32,87296.0
2015-10-01 10:30:00,16.32,16.34,16.25,16.29,99738.0,16.32,16.34,16.25,16.29,99738.0
2015-10-01 11:00:00,16.28,16.28,16.17,16.24,222516.0,16.28,16.28,16.17,16.24,222516.0
2015-10-01 11:30:00,16.24,16.24,16.15,16.17,88673.0,16.24,16.24,16.15,16.17,88673.0
2015-10-01 12:00:00,16.17,16.26,16.13,16.26,200505.0,16.17,16.26,16.13,16.26,200505.0
2015-10-01 12:30:00,16.26,16.27,16.2,16.21,87319.0,16.26,16.27,16.2,16.21,87319.0
2015-10-01 13:00:00,16.21,16.21,16.14,16.14,140904.0,16.21,16.21,16.14,16.14,140904.0
2015-10-01 13:30:00,16.13,16.22,16.13,16.22,136861.0,16.13,16.22,16.13,16.22,136861.0
2015-10-01 14:00:00,16.23,16.23,16.19,16.21,185056.0,16.23,16.23,16.19,16.21,185056.0
2015-10-01 14:30:00,16.2,16.22,16.15,16.2,207127.0,16.2,16.22,16.15,16.2,207127.0
2015-10-01 15:00:00,16.2,16.23,16.19,16.21,204764.0,16.2,16.23,16.19,16.21,204764.0
2015-10-01 15:30:00,16.21,16.25,16.16,16.23,350338.0,16.21,16.25,16.16,16.23,350338.0
2015-10-02 09:30:00,16.06,16.29,15.97,16.29,91797.0,16.06,16.29,15.97,16.29,91797.0
2015-10-02 10:00:00,16.28,16.33,16.22,16.25,114833.0,16.28,16.33,16.22,16.25,114833.0
2015-10-02 10:30:00,16.24,16.28,16.21,16.25,86389.0,16.24,16.28,16.21,16.25,86389.0
2015-10-02 11:00:00,16.25,16.27,16.21,16.25,70848.0,16.25,16.27,16.21,16.25,70848.0
2015-10-02 11:30:00,16.26,16.28,16.2,16.23,64224.0,16.26,16.28,16.2,16.23,64224.0
2015-10-02 12:00:00,16.23,16.32,16.22,16.3,102663.0,16.23,16.32,16.22,16.3,102663.0
2015-10-02 12:30:00,16.3,16.4,16.28,16.39,108231.0,16.3,16.4,16.28,16.39,108231.0
2015-10-02 13:00:00,16.39,16.52,16.36,16.36,127140.0,16.39,16.52,16.36,16.36,127140.0
2015-10-02 13:30:00,16.37,16.39,16.29,16.3,133100.0,16.37,16.39,16.29,16.3,133100.0
2015-10-02 14:00:00,16.3,16.39,16.29,16.32,122759.0,16.3,16.39,16.29,16.32,122759.0
2015-10-02 14:30:00,16.32,16.35,16.29,16.3,91237.0,16.32,16.35,16.29,16.3,91237.0
2015-10-02 15:00:00,16.29,16.39,16.29,16.36,202469.0,16.29,16.39,16.29,16.36,202469.0
2015-10-02 15:30:00,16.36,16.38,16.31,16.38,482337.0,16.36,16.38,16.31,16.38,482337.0
2015-10-05 09:30:00,16.42,16.64,16.4,16.52,108445.0,16.42,16.64,16.4,16.52,108445.0
2015-10-05 10:00:00,16.51,16.75,16.5,16.75,170618.0,16.51,16.75,16.5,16.75,170618.0
2015-10-05 10:30:00,16.75,16.8,16.69,16.76,66919.0,16.75,16.8,16.69,16.76,66919.0
2015-10-05 11:00:00,16.76,16.93,16.76,16.89,60529.0,16.76,16.93,16.76,16.89,60529.0
2015-10-05 11:30:00,16.89,16.97,16.85,16.97,145458.0,16.89,16.97,16.85,16.97,145458.0
2015-10-05 12:00:00,16.98,17.06,16.94,17.06,160983.0,16.98,17.06,16.94,17.06,160983.0
2015-10-05 12:30:00,17.06,17.13,17.03,17.04,85220.0,17.06,17.13,17.03,17.04,85220.0
2015-10-05 13:00:00,17.04,17.06,16.99,16.99,89434.0,17.04,17.06,16.99,16.99,89434.0
2015-10-05 13:30:00,16.99,17.02,16.98,17.01,97173.0,16.99,17.02,16.98,17.01,97173.0
2015-10-05 14:00:00,17.01,17.05,16.99,17.05,180962.0,17.01,17.05,16.99,17.05,180962.0
2015-10-05 14:30:00,17.06,17.06,16.98,17.0,124609.0,17.06,17.06,16.98,17.0,124609.0
2015-10-05 15:00:00,16.99,17.05,16.98,17.01,342263.0,16.99,17.05,16.98,17.01,342263.0
2015-10-05 15:30:00,17.02,17.06,16.99,17.02,338408.0,17.02,17.06,16.99,17.02,338408.0
2015-10-06 09:30:00,16.98,17.22,16.84,17.03,77527.0,16.98,17.22,16.84,17.03,77527.0
2015-10-06 10:00:00,17.03,17.08,17.01,17.05,70356.0,17.03,17.08,17.01,17.05,70356.0
2015-10-06 10:30:00,17.05,17.16,17.03,17.12,39415.0,17.05,17.16,17.03,17.12,39415.0
2015-10-06 11:00:00,17.13,17.22,17.13,17.2,54716.0,17.13,17.22,17.13,17.2,54716.0
2015-10-06 11:30:00,17.21,17.21,17.14,17.17,53551.0,17.21,17.21,17.14,17.17,53551.0
2015-10-06 12:00:00,17.18,17.24,17.17,17.17,38435.0,17.18,17.24,17.17,17.17,38435.0
2015-10-06 12:30:00,17.17,17.19,17.12,17.13,73959.0,17.17,17.19,17.12,17.13,73959.0
2015-10-06 13:00:00,17.13,17.14,17.06,17.06,85848.0,17.13,17.14,17.06,17.06,85848.0
2015-10-06 13:30:00,17.06,17.06,17.01,17.04,61145.0,17.06,17.06,17.01,17.04,61145.0
2015-10-06 14:00:00,17.03,17.05,16.99,17.03,228548.0,17.03,17.05,16.99,17.03,228548.0
2015-10-06 14:30:00,17.03,17.05,16.99,17.02,141719.0,17.03,17.05,16.99,17.02,141719.0
2015-10-06 15:00:00,17.02,17.04,17.0,17.01,134202.0,17.02,17.04,17.0,17.01,134202.0
2015-10-06 15:30:00,17.02,17.05,16.99,17.02,299314.0,17.02,17.05,16.99,17.02,299314.0
2015-10-07 09:30:00,17.17,17.41,16.99,17.33,102682.0,17.17,17.41,16.99,17.33,102682.0
2015-10-07 10:00:00,17.32,17.36,17.27,17.36,61041.0,17.32,17.36,17.27,17.36,61041.0
2015-10-07 10:30:00,17.36,17.36,17.23,17.28,196447.0,17.36,17.36,17.23,17.28,196447.0
2015-10-07 11:00:00,17.29,17.29,17.06,17.07,81981.0,17.29,17.29,17.06,17.07,81981.0
2015-10-07 11:30:00,17.08,17.26,17.07,17.24,80412.0,17.08,17.26,17.07,17.24,80412.0
2015-10-07 12:00:00,17.24,17.28,17.11,17.15,110146.0,17.24,17.28,17.11,17.15,110146.0
2015-10-07 12:30:00,17.15,17.22,17.13,17.15,68500.0,17.15,17.22,17.13,17.15,68500.0
2015-10-07 13:00:00,17.15,17.29,17.15,17.28,72978.0,17.15,17.29,17.15,17.28,72978.0
2015-10-07 13:30:00,17.29,17.37,17.28,17.34,54375.0,17.29,17.37,17.28,17.34,54375.0
2015-10-07 14:00:00,17.33,17.36,17.27,17.28,63777.0,17.33,17.36,17.27,17.28,63777.0
2015-10-07 14:30:00,17.28,17.31,17.23,17.26,66391.0,17.28,17.31,17.23,17.26,66391.0
2015-10-07 15:00:00,17.27,17.32,17.22,17.24,78083.0,17.27,17.32,17.22,17.24,78083.0
2015-10-07 15:30:00,17.24,17.27,17.21,17.26,227514.0,17.24,17.27,17.21,17.26,227514.0
2015-10-08 09:30:00,17.2,17.31,17.2,17.3,34917.0,17.2,17.31,17.2,17.3,34917.0
2015-10-08 10:00:00,17.29,17.32,17.21,17.22,124544.0,17.29,17.32,17.21,17.22,124544.0
2015-10-08 10:30:00,17.23,17.25,17.19,17.23,106758.0,17.23,17.25,17.19,17.23,106758.0
2015-10-08 11:00:00,17.24,17.26,17.17,17.23,86855.0,17.24,17.26,17.17,17.23,86855.0
2015-10-08 11:30:00,17.23,17.32,17.2,17.32,35558.0,17.23,17.32,17.2,17.32,35558.0
2015-10-08 12:00:00,17.32,17.38,17.3,17.3,43215.0,17.32,17.38,17.3,17.3,43215.0
2015-10-08 12:30:00,17.3,17.32,17.24,17.26,40271.0,17.3,17.32,17.24,17.26,40271.0
2015-10-08 13:00:00,17.27,17.36,17.26,17.33,93570.0,17.27,17.36,17.26,17.33,93570.0
2015-10-08 13:30:00,17.32,17.33,17.28,17.31,42995.0,17.32,17.33,17.28,17.31,42995.0
2015-10-08 14:00:00,17.31,17.41,17.29,17.39,63527.0,17.31,17.41,17.29,17.39,63527.0
2015-10-08 14:30:00,17.4,17.51,17.4,17.51,59965.0,17.4,17.51,17.4,17.51,59965.0
2015-10-08 15:00:00,17.5,17.61,17.49,17.52,131252.0,17.5,17.61,17.49,17.52,131252.0
2015-10-08 15:30:00,17.53,17.54,17.48,17.5,144190.0,17.53,17.54,17.48,17.5,144190.0
2015-10-09 09:30:00,17.41,17.75,17.34,17.55,69970.0,17.41,17.75,17.34,17.55,69970.0
2015-10-09 10:00:00,17.54,17.54,17.35,17.48,66912.0,17.54,17.54,17.35,17.48,66912.0
2015-10-09 10:30:00,17.48,17.52,17.4,17.5,85350.0,17.48,17.52,17.4,17.5,85350.0
2015-10-09 11:00:00,17.5,17.55,17.46,17.55,69732.0,17.5,17.55,17.46,17.55,69732.0
2015-10-09 11:30:00,17.55,17.61,17.54,17.59,60459.0,17.55,17.61,17.54,17.59,60459.0
2015-10-09 12:00:00,17.58,17.6,17.53,17.55,27813.0,17.58,17.6,17.53,17.55,27813.0
2015-10-09 12:30:00,17.56,17.56,17.51,17.53,52214.0,17.56,17.56,17.51,17.53,52214.0
2015-10-09 13:00:00,17.53,17.55,17.46,17.47,21715.0,17.53,17.55,17.46,17.47,21715.0
2015-10-09 13:30:00,17.47,17.47,17.42,17.44,22775.0,17.47,17.47,17.42,17.44,22775.0
2015-10-09 14:00:00,17.44,17.45,17.39,17.43,26305.0,17.44,17.45,17.39,17.43,26305.0
2015-10-09 14:30:00,17.43,17.44,17.4,17.44,39972.0,17.43,17.44,17.4,17.44,39972.0
2015-10-09 15:00:00,17.43,17.45,17.38,17.39,41941.0,17.43,17.45,17.38,17.39,41941.0
2015-10-09 15:30:00,17.41,17.45,17.38,17.45,149171.0,17.41,17.45,17.38,17.45,149171.0
2015-10-12 09:30:00,17.81,17.81,17.26,17.27,53668.0,17.81,17.81,17.26,17.27,53668.0
2015-10-12 10:00:00,17.28,17.35,17.17,17.22,51000.0,17.28,17.35,17.17,17.22,51000.0
2015-10-12 10:30:00,17.22,17.33,17.2,17.24,38009.0,17.22,17.33,17.2,17.24,38009.0
2015-10-12 11:00:00,17.25,17.3,17.23,17.24,34505.0,17.25,17.3,17.23,17.24,34505.0
2015-10-12 11:30:00,17.25,17.27,17.18,17.19,33081.0,17.25,17.27,17.18,17.19,33081.0
2015-10-12 12:00:00,17.2,17.22,17.16,17.16,26195.0,17.2,17.22,17.16,17.16,26195.0
2015-10-12 12:30:00,17.16,17.22,17.16,17.21,21667.0,17.16,17.22,17.16,17.21,21667.0
2015-10-12 13:00:00,17.22,17.29,17.22,17.27,54057.0,17.22,17.29,17.22,17.27,54057.0
2015-10-12 13:30:00,17.28,17.31,17.26,17.26,45033.0,17.28,17.31,17.26,17.26,45033.0
2015-10-12 14:00:00,17.26,17.3,17.24,17.25,20542.0,17.26,17.3,17.24,17.25,20542.0
2015-10-12 14:30:00,17.25,17.32,17.24,17.32,39268.0,17.25,17.32,17.24,17.32,39268.0
2015-10-12 15:00:00,17.31,17.33,17.29,17.3,52934.0,17.31,17.33,17.29,17.3,52934.0
2015-10-12 15:30:00,17.3,17.33,17.26,17.3,123546.0,17.3,17.33,17.26,17.3,123546.0
2015-10-13 09:30:00,17.18,17.39,17.18,17.36,83836.0,17.18,17.39,17.18,17.36,83836.0
2015-10-13 10:00:00,17.36,17.54,17.36,17.43,95157.0,17.36,17.54,17.36,17.43,95157.0
2015-10-13 10:30:00,17.44,17.47,17.4,17.4,53025.0,17.44,17.47,17.4,17.4,53025.0
2015-10-13 11:00:00,17.41,17.45,17.38,17.41,73326.0,17.41,17.45,17.38,17.41,73326.0
2015-10-13 11:30:00,17.4,17.46,17.38,17.45,55724.0,17.4,17.46,17.38,17.45,55724.0
2015-10-13 12:00:00,17.45,17.45,17.42,17.43,20880.0,17.45,17.45,17.42,17.43,20880.0
2015-10-13 12:30:00,17.42,17.44,17.34,17.38,58688.0,17.42,17.44,17.34,17.38,58688.0
2015-10-13 13:00:00,17.38,17.39,17.32,17.35,30685.0,17.38,17.39,17.32,17.35,30685.0
2015-10-13 13:30:00,17.35,17.35,17.26,17.27,33226.0,17.35,17.35,17.26,17.27,33226.0
2015-10-13 14:00:00,17.26,17.29,17.18,17.18,50554.0,17.26,17.29,17.18,17.18,50554.0
2015-10-13 14:30:00,17.18,17.19,17.13,17.17,53951.0,17.18,17.19,17.13,17.17,53951.0
2015-10-13 15:00:00,17.17,17.18,17.1,17.13,37889.0,17.17,17.18,17.1,17.13,37889.0
2015-10-13 15:30:00,17.12,17.14,17.06,17.11,172087.0,17.12,17.14,17.06,17.11,172087.0
2015-10-14 09:30:00,17.15,17.36,17.08,17.34,38046.0,17.15,17.36,17.08,17.34,38046.0
2015-10-14 10:00:00,17.34,17.38,17.27,17.33,64025.0,17.34,17.38,17.27,17.33,64025.0
2015-10-14 10:30:00,17.34,17.41,17.33,17.39,68295.0,17.34,17.41,17.33,17.39,68295.0
2015-10-14 11:00:00,17.39,17.46,17.38,17.46,100662.0,17.39,17.46,17.38,17.46,100662.0
2015-10-14 11:30:00,17.45,17.52,17.4,17.52,61769.0,17.45,17.52,17.4,17.52,61769.0
2015-10-14 12:00:00,17.51,17.54,17.47,17.52,50685.0,17.51,17.54,17.47,17.52,50685.0
2015-10-14 12:30:00,17.52,17.61,17.5,17.6,48451.0,17.52,17.61,17.5,17.6,48451.0
2015-10-14 13:00:00,17.59,17.74,17.59,17.74,95940.0,17.59,17.74,17.59,17.74,95940.0
2015-10-14 13:30:00,17.73,17.78,17.67,17.74,121349.0,17.73,17.78,17.67,17.74,121349.0
2015-10-14 14:00:00,17.73,17.8,17.69,17.76,145155.0,17.73,17.8,17.69,17.76,145155.0
2015-10-14 14:30:00,17.75,17.79,17.72,17.78,338370.0,17.75,17.79,17.72,17.78,338370.0
2015-10-14 15:00:00,17.78,17.8,17.74,17.75,289434.0,17.78,17.8,17.74,17.75,289434.0
2015-10-14 15:30:00,17.75,17.83,17.73,17.77,513159.0,17.75,17.83,17.73,17.77,513159.0
2015-10-15 09:30:00,17.7,17.84,17.5,17.53,198490.0,17.7,17.84,17.5,17.53,198490.0
2015-10-15 10:00:00,17.55,17.59,17.4,17.41,105895.0,17.55,17.59,17.4,17.41,105895.0
2015-10-15 10:30:00,17.4,17.6,17.38,17.6,176356.0,17.4,17.6,17.38,17.6,176356.0
2015-10-15 11:00:00,17.59,17.6,17.48,17.5,145386.0,17.59,17.6,17.48,17.5,145386.0
2015-10-15 11:30:00,17.5,17.53,17.37,17.41,102773.0,17.5,17.53,17.37,17.41,102773.0
2015-10-15 12:00:00,17.41,17.51,17.41,17.5,77383.0,17.41,17.51,17.41,17.5,77383.0
2015-10-15 12:30:00,17.51,17.54,17.48,17.53,73797.0,17.51,17.54,17.48,17.53,73797.0
2015-10-15 13:00:00,17.54,17.61,17.51,17.55,94717.0,17.54,17.61,17.51,17.55,94717.0
2015-10-15 13:30:00,17.55,17.56,17.49,17.51,97972.0,17.55,17.56,17.49,17.51,97972.0
2015-10-15 14:00:00,17.52,17.53,17.48,17.5,84482.0,17.52,17.53,17.48,17.5,84482.0
2015-10-15 14:30:00,17.51,17.7,17.49,17.66,184966.0,17.51,17.7,17.49,17.66,184966.0
2015-10-15 15:00:00,17.65,17.66,17.56,17.64,179557.0,17.65,17.66,17.56,17.64,179557.0
2015-10-15 15:30:00,17.64,17.77,17.61,17.71,416425.0,17.64,17.77,17.61,17.71,416425.0
2015-10-16 09:30:00,17.75,17.75,17.37,17.52,169233.0,17.75,17.75,17.37,17.52,169233.0
2015-10-16 10:00:00,17.51,17.59,17.48,17.52,173596.0,17.51,17.59,17.48,17.52,173596.0
2015-10-16 10:30:00,17.51,17.59,17.51,17.53,64430.0,17.51,17.59,17.51,17.53,64430.0
2015-10-16 11:00:00,17.52,17.59,17.51,17.53,79505.0,17.52,17.59,17.51,17.53,79505.0
2015-10-16 11:30:00,17.54,17.6,17.52,17.59,55761.0,17.54,17.6,17.52,17.59,55761.0
2015-10-16 12:00:00,17.6,17.6,17.51,17.51,104860.0,17.6,17.6,17.51,17.51,104860.0
2015-10-16 12:30:00,17.52,17.55,17.5,17.54,79411.0,17.52,17.55,17.5,17.54,79411.0
2015-10-16 13:00:00,17.54,17.56,17.53,17.55,66765.0,17.54,17.56,17.53,17.55,66765.0
2015-10-16 13:30:00,17.54,17.56,17.51,17.52,64612.0,17.54,17.56,17.51,17.52,64612.0
2015-10-16 14:00:00,17.51,17.59,17.5,17.55,63507.0,17.51,17.59,17.5,17.55,63507.0
2015-10-16 14:30:00,17.55,17.67,17.54,17.66,76111.0,17.55,17.67,17.54,17.66,76111.0
2015-10-16 15:00:00,17.66,17.68,17.62,17.64,61007.0,17.66,17.68,17.62,17.64,61007.0
2015-10-16 15:30:00,17.64,17.7,17.63,17.69,195020.0,17.64,17.7,17.63,17.69,195020.0
2015-10-19 09:30:00,17.57,17.8,17.51,17.8,109478.0,17.57,17.8,17.51,17.8,109478.0
2015-10-19 10:00:00,17.8,17.87,17.74,17.85,94379.0,17.8,17.87,17.74,17.85,94379.0
2015-10-19 10:30:00,17.84,17.98,17.84,17.98,181810.0,17.84,17.98,17.84,17.98,181810.0
2015-10-19 11:00:00,17.97,17.99,17.94,17.95,200937.0,17.97,17.99,17.94,17.95,200937.0
2015-10-19 11:30:00,17.95,18.0,17.94,17.99,82466.0,17.95,18.0,17.94,17.99,82466.0
2015-10-19 12:00:00,17.99,18.0,17.94,17.96,108470.0,17.99,18.0,17.94,17.96,108470.0
2015-10-19 12:30:00,17.96,17.97,17.94,17.96,77527.0,17.96,17.97,17.94,17.96,77527.0
2015-10-19 13:00:00,17.95,17.98,17.94,17.95,125467.0,17.95,17.98,17.94,17.95,125467.0
2015-10-19 13:30:00,17.95,17.98,17.94,17.96,84187.0,17.95,17.98,17.94,17.96,84187.0
2015-10-19 14:00:00,17.96,17.97,17.94,17.95,80392.0,17.96,17.97,17.94,17.95,80392.0
2015-10-19 14:30:00,17.96,17.98,17.95,17.96,194133.0,17.96,17.98,17.95,17.96,194133.0
2015-10-19 15:00:00,17.96,17.98,17.94,17.97,138082.0,17.96,17.98,17.94,17.97,138082.0
2015-10-19 15:30:00,17.96,18.0,17.95,18.0,230540.0,17.96,18.0,17.95,18.0,230540.0
2015-10-20 09:30:00,17.88,18.15,17.79,18.08,376650.0,17.88,18.15,17.79,18.08,376650.0
2015-10-20 10:00:00,18.09,18.22,18.01,18.03,122125.0,18.09,18.22,18.01,18.03,122125.0
2015-10-20 10:30:00,18.04,18.19,18.03,18.04,107657.0,18.04,18.19,18.03,18.04,107657.0
2015-10-20 11:00:00,18.05,18.07,18.0,18.03,127446.0,18.05,18.07,18.0,18.03,127446.0
2015-10-20 11:30:00,18.04,18.05,17.99,18.04,145360.0,18.04,18.05,17.99,18.04,145360.0
2015-10-20 12:00:00,18.04,18.08,18.0,18.04,79581.0,18.04,18.08,18.0,18.04,79581.0
2015-10-20 12:30:00,18.03,18.06,17.99,18.04,125177.0,18.03,18.06,17.99,18.04,125177.0
2015-10-20 13:00:00,18.04,18.04,17.98,18.02,182439.0,18.04,18.04,17.98,18.02,182439.0
2015-10-20 13:30:00,18.02,18.04,18.0,18.01,82107.0,18.02,18.04,18.0,18.01,82107.0
2015-10-20 14:00:00,18.0,18.04,17.98,18.04,80460.0,18.0,18.04,17.98,18.04,80460.0
2015-10-20 14:30:00,18.04,18.07,18.01,18.01,143317.0,18.04,18.07,18.01,18.01,143317.0
2015-10-20 15:00:00,18.02,18.03,18.0,18.01,170897.0,18.02,18.03,18.0,18.01,170897.0
2015-10-20 15:30:00,18.02,18.05,17.99,18.05,330205.0,18.02,18.05,17.99,18.05,330205.0
2015-10-21 09:30:00,18.17,18.24,18.03,18.1,101898.0,18.17,18.24,18.03,18.1,101898.0
2015-10-21 10:00:00,18.09,18.15,18.04,18.09,78808.0,18.09,18.15,18.04,18.09,78808.0
2015-10-21 10:30:00,18.09,18.21,18.05,18.19,96432.0,18.09,18.21,18.05,18.19,96432.0
2015-10-21 11:00:00,18.2,18.24,18.15,18.17,111313.0,18.2,18.24,18.15,18.17,111313.0
2015-10-21 11:30:00,18.17,18.18,18.14,18.16,82919.0,18.17,18.18,18.14,18.16,82919.0
2015-10-21 12:00:00,18.16,18.24,18.15,18.22,91113.0,18.16,18.24,18.15,18.22,91113.0
2015-10-21 12:30:00,18.22,18.25,18.16,18.22,98563.0,18.22,18.25,18.16,18.22,98563.0
2015-10-21 13:00:00,18.22,18.23,18.11,18.12,121984.0,18.22,18.23,18.11,18.12,121984.0
2015-10-21 13:30:00,18.11,18.14,18.07,18.12,110007.0,18.11,18.14,18.07,18.12,110007.0
2015-10-21 14:00:00,18.12,18.14,18.09,18.11,133573.0,18.12,18.14,18.09,18.11,133573.0
2015-10-21 14:30:00,18.12,18.17,18.11,18.13,71592.0,18.12,18.17,18.11,18.13,71592.0
2015-10-21 15:00:00,18.13,18.15,18.08,18.1,186108.0,18.13,18.15,18.08,18.1,186108.0
2015-10-21 15:30:00,18.1,18.13,18.08,18.11,483415.0,18.1,18.13,18.08,18.11,483415.0
2015-10-22 09:30:00,18.89,18.89,18.02,18.35,210059.0,18.89,18.89,18.02,18.35,210059.0
2015-10-22 10:00:00,18.35,18.47,18.32,18.42,101723.0,18.35,18.47,18.32,18.42,101723.0
2015-10-22 10:30:00,18.41,18.48,18.33,18.46,107367.0,18.41,18.48,18.33,18.46,107367.0
2015-10-22 11:00:00,18.46,18.53,18.42,18.52,111585.0,18.46,18.53,18.42,18.52,111585.0
2015-10-22 11:30:00,18.52,18.57,18.47,18.51,72790.0,18.52,18.57,18.47,18.51,72790.0
2015-10-22 12:00:00,18.5,18.54,18.44,18.51,88955.0,18.5,18.54,18.44,18.51,88955.0
2015-10-22 12:30:00,18.51,18.54,18.46,18.52,79616.0,18.51,18.54,18.46,18.52,79616.0
2015-10-22 13:00:00,18.52,18.53,18.44,18.45,66148.0,18.52,18.53,18.44,18.45,66148.0
2015-10-22 13:30:00,18.46,18.46,18.35,18.36,127319.0,18.46,18.46,18.35,18.36,127319.0
2015-10-22 14:00:00,18.35,18.41,18.31,18.39,142721.0,18.35,18.41,18.31,18.39,142721.0
2015-10-22 14:30:00,18.39,18.46,18.37,18.42,102219.0,18.39,18.46,18.37,18.42,102219.0
2015-10-22 15:00:00,18.42,18.45,18.37,18.44,162568.0,18.42,18.45,18.37,18.44,162568.0
2015-10-22 15:30:00,18.44,18.48,18.43,18.45,394816.0,18.44,18.48,18.43,18.45,394816.0
2015-10-23 09:30:00,18.57,18.69,18.48,18.53,118413.0,18.57,18.69,18.48,18.53,118413.0
2015-10-23 10:00:00,18.54,18.65,18.49,18.57,114275.0,18.54,18.65,18.49,18.57,114275.0
2015-10-23 10:30:00,18.57,18.63,18.46,18.47,78790.0,18.57,18.63,18.46,18.47,78790.0
2015-10-23 11:00:00,18.48,18.55,18.46,18.48,89620.0,18.48,18.55,18.46,18.48,89620.0
2015-10-23 11:30:00,18.48,18.5,18.33,18.34,88852.0,18.48,18.5,18.33,18.34,88852.0
2015-10-23 12:00:00,18.34,18.35,18.27,18.32,60485.0,18.34,18.35,18.27,18.32,60485.0
2015-10-23 12:30:00,18.32,18.33,18.28,18.32,41770.0,18.32,18.33,18.28,18.32,41770.0
2015-10-23 13:00:00,18.32,18.35,18.25,18.34,54862.0,18.32,18.35,18.25,18.34,54862.0
2015-10-23 13:30:00,18.34,18.35,18.28,18.28,58405.0,18.34,18.35,18.28,18.28,58405.0
2015-10-23 14:00:00,18.28,18.41,18.28,18.41,76918.0,18.28,18.41,18.28,18.41,76918.0
2015-10-23 14:30:00,18.41,18.48,18.41,18.46,90815.0,18.41,18.48,18.41,18.46,90815.0
2015-10-23 15:00:00,18.45,18.46,18.39,18.41,98924.0,18.45,18.46,18.39,18.41,98924.0
2015-10-23 15:30:00,18.41,18.52,18.4,18.52,368105.0,18.41,18.52,18.4,18.52,368105.0
2015-10-26 09:30:00,18.51,18.64,18.51,18.59,116528.0,18.51,18.64,18.51,18.59,116528.0
2015-10-26 10:00:00,18.59,18.67,18.56,18.64,92227.0,18.59,18.67,18.56,18.64,92227.0
2015-10-26 10:30:00,18.64,18.67,18.54,18.62,82806.0,18.64,18.67,18.54,18.62,82806.0
2015-10-26 11:00:00,18.62,18.67,18.58,18.6,85389.0,18.62,18.67,18.58,18.6,85389.0
2015-10-26 11:30:00,18.6,18.63,18.52,18.53,87953.0,18.6,18.63,18.52,18.53,87953.0
2015-10-26 12:00:00,18.52,18.57,18.51,18.57,82015.0,18.52,18.57,18.51,18.57,82015.0
2015-10-26 12:30:00,18.57,18.66,18.56,18.66,92167.0,18.57,18.66,18.56,18.66,92167.0
2015-10-26 13:00:00,18.66,18.69,18.54,18.55,124886.0,18.66,18.69,18.54,18.55,124886.0
2015-10-26 13:30:00,18.55,18.56,18.48,18.48,88320.0,18.55,18.56,18.48,18.48,88320.0
2015-10-26 14:00:00,18.49,18.49,18.39,18.41,87109.0,18.49,18.49,18.39,18.41,87109.0
2015-10-26 14:30:00,18.41,18.44,18.4,18.41,61607.0,18.41,18.44,18.4,18.41,61607.0
2015-10-26 15:00:00,18.41,18.48,18.4,18.48,86143.0,18.41,18.48,18.4,18.48,86143.0
2015-10-26 15:30:00,18.48,18.49,18.44,18.45,234684.0,18.48,18.49,18.44,18.45,234684.0
2015-10-27 09:30:00,18.3,18.47,18.18,18.46,103386.0,18.3,18.47,18.18,18.46,103386.0
2015-10-27 10:00:00,18.46,18.52,18.4,18.48,94577.0,18.46,18.52,18.4,18.48,94577.0
2015-10-27 10:30:00,18.47,18.52,18.39,18.52,80271.0,18.47,18.52,18.39,18.52,80271.0
2015-10-27 11:00:00,18.52,18.58,18.46,18.48,127190.0,18.52,18.58,18.46,18.48,127190.0
2015-10-27 11:30:00,18.49,18.5,18.41,18.43,104521.0,18.49,18.5,18.41,18.43,104521.0
2015-10-27 12:00:00,18.44,18.45,18.4,18.41,54393.0,18.44,18.45,18.4,18.41,54393.0
2015-10-27 12:30:00,18.41,18.44,18.33,18.33,71899.0,18.41,18.44,18.33,18.33,71899.0
2015-10-27 13:00:00,18.32,18.33,18.26,18.32,93565.0,18.32,18.33,18.26,18.32,93565.0
2015-10-27 13:30:00,18.32,18.33,18.23,18.26,69644.0,18.32,18.33,18.23,18.26,69644.0
2015-10-27 14:00:00,18.25,18.32,18.22,18.28,67012.0,18.25,18.32,18.22,18.28,67012.0
2015-10-27 14:30:00,18.27,18.32,18.27,18.3,61941.0,18.27,18.32,18.27,18.3,61941.0
2015-10-27 15:00:00,18.3,18.4,18.3,18.36,96912.0,18.3,18.4,18.3,18.36,96912.0
2015-10-27 15:30:00,18.37,18.41,18.31,18.4,199262.0,18.37,18.41,18.31,18.4,199262.0
2015-10-28 09:30:00,18.44,18.65,18.44,18.64,194239.0,18.44,18.65,18.44,18.64,194239.0
2015-10-28 10:00:00,18.64,18.86,18.63,18.81,105921.0,18.64,18.86,18.63,18.81,105921.0
2015-10-28 10:30:00,18.81,18.88,18.77,18.84,149204.0,18.81,18.88,18.77,18.84,149204.0
2015-10-28 11:00:00,18.83,18.89,18.75,18.88,69986.0,18.83,18.89,18.75,18.88,69986.0
2015-10-28 11:30:00,18.89,18.91,18.85,18.91,64636.0,18.89,18.91,18.85,18.91,64636.0
2015-10-28 12:00:00,18.9,18.93,18.83,18.84,100651.0,18.9,18.93,18.83,18.84,100651.0
2015-10-28 12:30:00,18.84,18.86,18.78,18.85,59331.0,18.84,18.86,18.78,18.85,59331.0
2015-10-28 13:00:00,18.85,18.88,18.84,18.86,85945.0,18.85,18.88,18.84,18.86,85945.0
2015-10-28 13:30:00,18.85,18.95,18.83,18.93,56665.0,18.85,18.95,18.83,18.93,56665.0
2015-10-28 14:00:00,18.94,18.95,18.58,18.63,178378.0,18.94,18.95,18.58,18.63,178378.0
2015-10-28 14:30:00,18.63,18.68,18.52,18.65,158556.0,18.63,18.68,18.52,18.65,158556.0
2015-10-28 15:00:00,18.66,18.82,18.63,18.81,102351.0,18.66,18.82,18.63,18.81,102351.0
2015-10-28 15:30:00,18.81,18.91,18.76,18.91,270654.0,18.81,18.91,18.76,18.91,270654.0
2015-10-29 09:30:00,18.77,19.05,18.77,18.91,85187.0,18.77,19.05,18.77,18.91,85187.0
2015-10-29 10:00:00,18.91,19.02,18.82,18.85,64485.0,18.91,19.02,18.82,18.85,64485.0
2015-10-29 10:30:00,18.86,18.89,18.68,18.74,77372.0,18.86,18.89,18.68,18.74,77372.0
2015-10-29 11:00:00,18.73,18.73,18.59,18.72,146714.0,18.73,18.73,18.59,18.72,146714.0
2015-10-29 11:30:00,18.72,18.79,18.72,18.73,129764.0,18.72,18.79,18.72,18.73,129764.0
2015-10-29 12:00:00,18.73,18.74,18.64,18.74,61883.0,18.73,18.74,18.64,18.74,61883.0
2015-10-29 12:30:00,18.74,18.74,18.67,18.67,56579.0,18.74,18.74,18.67,18.67,56579.0
2015-10-29 13:00:00,18.67,18.76,18.67,18.7,58835.0,18.67,18.76,18.67,18.7,58835.0
2015-10-29 13:30:00,18.71,18.72,18.56,18.65,105869.0,18.71,18.72,18.56,18.65,105869.0
2015-10-29 14:00:00,18.66,18.74,18.63,18.63,124123.0,18.66,18.74,18.63,18.63,124123.0
2015-10-29 14:30:00,18.63,18.63,18.57,18.61,129959.0,18.63,18.63,18.57,18.61,129959.0
2015-10-29 15:00:00,18.61,18.83,18.6,18.82,214831.0,18.61,18.83,18.6,18.82,214831.0
2015-10-29 15:30:00,18.82,18.87,18.74,18.74,550394.0,18.82,18.87,18.74,18.74,550394.0
2015-10-30 09:30:00,20.98,23.35,20.5,22.79,1647148.0,20.98,23.35,20.5,22.79,1647148.0
2015-10-30 10:00:00,22.84,23.0,22.11,22.81,927226.0,22.84,23.0,22.11,22.81,927226.0
2015-10-30 10:30:00,22.82,22.82,22.25,22.29,413793.0,22.82,22.82,22.25,22.29,413793.0
2015-10-30 11:00:00,22.3,22.6,21.63,22.5,611150.0,22.3,22.6,21.63,22.5,611150.0
2015-10-30 11:30:00,22.5,22.84,22.28,22.7,468483.0,22.5,22.84,22.28,22.7,468483.0
2015-10-30 12:00:00,22.69,22.72,22.45,22.6,345948.0,22.69,22.72,22.45,22.6,345948.0
2015-10-30 12:30:00,22.6,22.89,22.5,22.79,361547.0,22.6,22.89,22.5,22.79,361547.0
2015-10-30 13:00:00,22.79,22.8,22.52,22.55,248982.0,22.79,22.8,22.52,22.55,248982.0
2015-10-30 13:30:00,22.56,22.66,22.47,22.62,314332.0,22.56,22.66,22.47,22.62,314332.0
2015-10-30 14:00:00,22.62,22.75,22.57,22.69,296049.0,22.62,22.75,22.57,22.69,296049.0
2015-10-30 14:30:00,22.69,22.7,22.53,22.56,296958.0,22.69,22.7,22.53,22.56,296958.0
2015-10-30 15:00:00,22.56,22.61,22.35,22.52,395468.0,22.56,22.61,22.35,22.52,395468.0
2015-10-30 15:30:00,22.53,23.05,22.52,22.76,1066429.0,22.53,23.05,22.52,22.76,1066429.0
2015-11-02 09:30:00,22.59,22.93,22.29,22.76,268573.0,22.59,22.93,22.29,22.76,268573.0
2015-11-02 10:00:00,22.75,22.78,22.46,22.71,309027.0,22.75,22.78,22.46,22.71,309027.0
2015-11-02 10:30:00,22.71,22.72,22.5,22.52,198219.0,22.71,22.72,22.5,22.52,198219.0
2015-11-02 11:00:00,22.51,22.71,22.51,22.65,167607.0,22.51,22.71,22.51,22.65,167607.0
2015-11-02 11:30:00,22.66,22.93,22.62,22.93,157951.0,22.66,22.93,22.62,22.93,157951.0
2015-11-02 12:00:00,22.93,22.97,22.85,22.87,151096.0,22.93,22.97,22.85,22.87,151096.0
2015-11-02 12:30:00,22.88,23.12,22.88,23.11,134044.0,22.88,23.12,22.88,23.11,134044.0
2015-11-02 13:00:00,23.12,23.23,23.1,23.23,140079.0,23.12,23.23,23.1,23.23,140079.0
2015-11-02 13:30:00,23.24,23.47,23.22,23.47,160552.0,23.24,23.47,23.22,23.47,160552.0
2015-11-02 14:00:00,23.46,23.59,23.46,23.52,215075.0,23.46,23.59,23.46,23.52,215075.0
2015-11-02 14:30:00,23.52,23.6,23.43,23.48,258796.0,23.52,23.6,23.43,23.48,258796.0
2015-11-02 15:00:00,23.49,23.5,23.32,23.43,301743.0,23.49,23.5,23.32,23.43,301743.0
2015-11-02 15:30:00,23.42,23.48,23.36,23.4,653147.0,23.42,23.48,23.36,23.4,653147.0
2015-11-03 09:30:00,23.4,23.74,22.89,23.55,250244.0,23.4,23.74,22.89,23.55,250244.0
2015-11-03 10:00:00,23.57,23.68,23.47,23.6,159893.0,23.57,23.68,23.47,23.6,159893.0
2015-11-03 10:30:00,23.6,23.66,23.52,23.54,280299.0,23.6,23.66,23.52,23.54,280299.0
2015-11-03 11:00:00,23.54,23.54,23.22,23.39,228419.0,23.54,23.54,23.22,23.39,228419.0
2015-11-03 11:30:00,23.39,23.59,23.38,23.59,164907.0,23.39,23.59,23.38,23.59,164907.0
2015-11-03 12:00:00,23.59,23.62,23.5,23.53,95887.0,23.59,23.62,23.5,23.53,95887.0
2015-11-03 12:30:00,23.52,23.58,23.51,23.53,101169.0,23.52,23.58,23.51,23.53,101169.0
2015-11-03 13:00:00,23.53,23.61,23.45,23.46,117472.0,23.53,23.61,23.45,23.46,117472.0
2015-11-03 13:30:00,23.45,23.51,23.42,23.45,136013.0,23.45,23.51,23.42,23.45,136013.0
2015-11-03 14:00:00,23.45,23.59,23.44,23.56,149847.0,23.45,23.59,23.44,23.56,149847.0
2015-11-03 14:30:00,23.56,23.61,23.38,23.38,159232.0,23.56,23.61,23.38,23.38,159232.0
2015-11-03 15:00:00,23.38,23.38,23.2,23.22,299480.0,23.38,23.38,23.2,23.22,299480.0
2015-11-03 15:30:00,23.21,23.28,23.09,23.09,449097.0,23.21,23.28,23.09,23.09,449097.0
2015-11-04 09:30:00,23.18,23.23,23.01,23.21,187175.0,23.18,23.23,23.01,23.21,187175.0
2015-11-04 10:00:00,23.21,23.31,23.14,23.24,151751.0,23.21,23.31,23.14,23.24,151751.0
2015-11-04 10:30:00,23.24,23.42,23.2,23.29,157946.0,23.24,23.42,23.2,23.29,157946.0
2015-11-04 11:00:00,23.3,23.47,23.26,23.31,106361.0,23.3,23.47,23.26,23.31,106361.0
2015-11-04 11:30:00,23.31,23.34,23.27,23.32,60602.0,23.31,23.34,23.27,23.32,60602.0
2015-11-04 12:00:00,23.32,23.35,23.23,23.23,82376.0,23.32,23.35,23.23,23.23,82376.0
2015-11-04 12:30:00,23.23,23.25,23.15,23.18,57853.0,23.23,23.25,23.15,23.18,57853.0
2015-11-04 13:00:00,23.18,23.18,23.05,23.09,82168.0,23.18,23.18,23.05,23.09,82168.0
2015-11-04 13:30:00,23.09,23.16,23.07,23.09,60440.0,23.09,23.16,23.07,23.09,60440.0
2015-11-04 14:00:00,23.1,23.17,23.05,23.05,68919.0,23.1,23.17,23.05,23.05,68919.0
2015-11-04 14:30:00,23.06,23.12,23.05,23.1,104835.0,23.06,23.12,23.05,23.1,104835.0
2015-11-04 15:00:00,23.1,23.1,23.0,23.05,111517.0,23.1,23.1,23.0,23.05,111517.0
2015-11-04 15:30:00,23.05,23.11,22.99,23.11,233136.0,23.05,23.11,22.99,23.11,233136.0
2015-11-05 09:30:00,23.11,23.28,22.01,23.19,82561.0,23.11,23.28,22.01,23.19,82561.0
2015-11-05 10:00:00,23.2,23.22,22.89,22.89,52428.0,23.2,23.22,22.89,22.89,52428.0
2015-11-05 10:30:00,22.89,22.89,22.76,22.85,65922.0,22.89,22.89,22.76,22.85,65922.0
2015-11-05 11:00:00,22.85,22.86,22.73,22.82,73213.0,22.85,22.86,22.73,22.82,73213.0
2015-11-05 11:30:00,22.83,22.92,22.74,22.89,44558.0,22.83,22.92,22.74,22.89,44558.0
2015-11-05 12:00:00,22.89,22.9,22.81,22.87,57609.0,22.89,22.9,22.81,22.87,57609.0
2015-11-05 12:30:00,22.87,22.91,22.84,22.9,41244.0,22.87,22.91,22.84,22.9,41244.0
2015-11-05 13:00:00,22.91,22.93,22.82,22.82,59335.0,22.91,22.93,22.82,22.82,59335.0
2015-11-05 13:30:00,22.82,22.88,22.75,22.76,52317.0,22.82,22.88,22.75,22.76,52317.0
2015-11-05 14:00:00,22.77,22.79,22.7,22.7,66470.0,22.77,22.79,22.7,22.7,66470.0
2015-11-05 14:30:00,22.71,22.73,22.65,22.7,57127.0,22.71,22.73,22.65,22.7,57127.0
2015-11-05 15:00:00,22.71,22.73,22.66,22.73,89570.0,22.71,22.73,22.66,22.73,89570.0
2015-11-05 15:30:00,22.73,22.73,22.66,22.68,219404.0,22.73,22.73,22.66,22.68,219404.0
2015-11-06 09:30:00,22.58,22.74,22.25,22.3,119938.0,22.58,22.74,22.25,22.3,119938.0
2015-11-06 10:00:00,22.3,22.4,22.21,22.4,137214.0,22.3,22.4,22.21,22.4,137214.0
2015-11-06 10:30:00,22.4,22.59,22.38,22.52,75696.0,22.4,22.59,22.38,22.52,75696.0
2015-11-06 11:00:00,22.52,22.65,22.5,22.59,66401.0,22.52,22.65,22.5,22.59,66401.0
2015-11-06 11:30:00,22.6,22.71,22.58,22.7,48220.0,22.6,22.71,22.58,22.7,48220.0
2015-11-06 12:00:00,22.7,22.72,22.61,22.63,89774.0,22.7,22.72,22.61,22.63,89774.0
2015-11-06 12:30:00,22.64,22.67,22.62,22.66,38311.0,22.64,22.67,22.62,22.66,38311.0
2015-11-06 13:00:00,22.66,22.75,22.66,22.7,55930.0,22.66,22.75,22.66,22.7,55930.0
2015-11-06 13:30:00,22.71,22.71,22.66,22.7,54556.0,22.71,22.71,22.66,22.7,54556.0
2015-11-06 14:00:00,22.7,22.78,22.67,22.7,61624.0,22.7,22.78,22.67,22.7,61624.0
2015-11-06 14:30:00,22.7,22.72,22.66,22.71,72523.0,22.7,22.72,22.66,22.71,72523.0
2015-11-06 15:00:00,22.71,22.71,22.64,22.68,77483.0,22.71,22.71,22.64,22.68,77483.0
2015-11-06 15:30:00,22.68,22.73,22.66,22.71,388908.0,22.68,22.73,22.66,22.71,388908.0
2015-11-09 09:30:00,22.56,22.69,22.45,22.5,62192.0,22.56,22.69,22.45,22.5,62192.0
2015-11-09 10:00:00,22.51,22.55,22.33,22.33,84076.0,22.51,22.55,22.33,22.33,84076.0
2015-11-09 10:30:00,22.32,22.41,22.24,22.31,167302.0,22.32,22.41,22.24,22.31,167302.0
2015-11-09 11:00:00,22.31,22.32,22.13,22.13,88429.0,22.31,22.32,22.13,22.13,88429.0
2015-11-09 11:30:00,22.13,22.18,22.09,22.14,88996.0,22.13,22.18,22.09,22.14,88996.0
2015-11-09 12:00:00,22.13,22.13,22.02,22.03,73518.0,22.13,22.13,22.02,22.03,73518.0
2015-11-09 12:30:00,22.03,22.12,22.02,22.12,84127.0,22.03,22.12,22.02,22.12,84127.0
2015-11-09 13:00:00,22.12,22.12,22.02,22.07,98242.0,22.12,22.12,22.02,22.07,98242.0
2015-11-09 13:30:00,22.08,22.11,22.03,22.1,115371.0,22.08,22.11,22.03,22.1,115371.0
2015-11-09 14:00:00,22.1,22.11,22.04,22.09,88281.0,22.1,22.11,22.04,22.09,88281.0
2015-11-09 14:30:00,22.09,22.11,22.03,22.07,90484.0,22.09,22.11,22.03,22.07,90484.0
2015-11-09 15:00:00,22.08,22.11,21.97,22.08,172533.0,22.08,22.11,21.97,22.08,172533.0
2015-11-09 15:30:00,22.09,22.17,22.06,22.09,475302.0,22.09,22.17,22.06,22.09,475302.0
2015-11-10 09:30:00,22.0,22.35,21.85,22.17,117406.0,22.0,22.35,21.85,22.17,117406.0
2015-11-10 10:00:00,22.18,22.24,22.01,22.08,109966.0,22.18,22.24,22.01,22.08,109966.0
2015-11-10 10:30:00,22.08,22.29,22.02,22.27,70681.0,22.08,22.29,22.02,22.27,70681.0
2015-11-10 11:00:00,22.27,22.32,22.13,22.13,74398.0,22.27,22.32,22.13,22.13,74398.0
2015-11-10 11:30:00,22.14,22.29,22.14,22.28,66427.0,22.14,22.29,22.14,22.28,66427.0
2015-11-10 12:00:00,22.27,22.39,22.23,22.35,66219.0,22.27,22.39,22.23,22.35,66219.0
2015-11-10 12:30:00,22.33,22.33,22.2,22.27,45343.0,22.33,22.33,22.2,22.27,45343.0
2015-11-10 13:00:00,22.26,22.27,22.15,22.27,46337.0,22.26,22.27,22.15,22.27,46337.0
2015-11-10 13:30:00,22.27,22.37,22.26,22.34,50592.0,22.27,22.37,22.26,22.34,50592.0
2015-11-10 14:00:00,22.33,22.34,22.21,22.29,103460.0,22.33,22.34,22.21,22.29,103460.0
2015-11-10 14:30:00,22.3,22.48,22.3,22.44,140520.0,22.3,22.48,22.3,22.44,140520.0
2015-11-10 15:00:00,22.44,22.48,22.38,22.42,162079.0,22.44,22.48,22.38,22.42,162079.0
2015-11-10 15:30:00,22.42,22.62,22.41,22.58,460960.0,22.42,22.62,22.41,22.58,460960.0
2015-11-11 09:30:00,22.66,22.94,22.59,22.88,123889.0,22.66,22.94,22.59,22.88,123889.0
2015-11-11 10:00:00,22.89,23.05,22.87,23.04,132862.0,22.89,23.05,22.87,23.04,132862.0
2015-11-11 10:30:00,23.03,23.05,22.91,23.04,74478.0,23.03,23.05,22.91,23.04,74478.0
2015-11-11 11:00:00,23.04,23.07,22.94,23.04,73060.0,23.04,23.07,22.94,23.04,73060.0
2015-11-11 11:30:00,23.04,23.23,23.04,23.16,80406.0,23.04,23.23,23.04,23.16,80406.0
2015-11-11 12:00:00,23.17,23.24,23.1,23.2,63269.0,23.17,23.24,23.1,23.2,63269.0
2015-11-11 12:30:00,23.19,23.22,23.11,23.19,51160.0,23.19,23.22,23.11,23.19,51160.0
2015-11-11 13:00:00,23.17,23.17,22.86,22.95,49079.0,23.17,23.17,22.86,22.95,49079.0
2015-11-11 13:30:00,22.95,22.97,22.86,22.91,51693.0,22.95,22.97,22.86,22.91,51693.0
2015-11-11 14:00:00,22.91,22.95,22.77,22.85,73638.0,22.91,22.95,22.77,22.85,73638.0
2015-11-11 14:30:00,22.85,22.86,22.69,22.71,74832.0,22.85,22.86,22.69,22.71,74832.0
2015-11-11 15:00:00,22.7,22.75,22.58,22.59,173326.0,22.7,22.75,22.58,22.59,173326.0
2015-11-11 15:30:00,22.6,22.6,22.43,22.46,453774.0,22.6,22.6,22.43,22.46,453774.0
2015-11-12 09:30:00,22.16,22.28,21.97,22.04,198734.0,22.16,22.28,21.97,22.04,198734.0
2015-11-12 10:00:00,22.03,22.19,21.94,22.14,86942.0,22.03,22.19,21.94,22.14,86942.0
2015-11-12 10:30:00,22.14,22.37,22.11,22.37,62749.0,22.14,22.37,22.11,22.37,62749.0
2015-11-12 11:00:00,22.37,22.41,22.15,22.21,55309.0,22.37,22.41,22.15,22.21,55309.0
2015-11-12 11:30:00,22.21,22.28,22.14,22.18,78657.0,22.21,22.28,22.14,22.18,78657.0
2015-11-12 12:00:00,22.19,22.27,22.03,22.05,59919.0,22.19,22.27,22.03,22.05,59919.0
2015-11-12 12:30:00,22.06,22.12,22.04,22.12,33033.0,22.06,22.12,22.04,22.12,33033.0
2015-11-12 13:00:00,22.13,22.16,22.08,22.09,41809.0,22.13,22.16,22.08,22.09,41809.0
2015-11-12 13:30:00,22.09,22.11,22.04,22.05,59565.0,22.09,22.11,22.04,22.05,59565.0
2015-11-12 14:00:00,22.06,22.06,21.94,21.98,125314.0,22.06,22.06,21.94,21.98,125314.0
2015-11-12 14:30:00,21.99,22.0,21.68,21.68,234831.0,21.99,22.0,21.68,21.68,234831.0
2015-11-12 15:00:00,21.68,21.7,21.59,21.59,334941.0,21.68,21.7,21.59,21.59,334941.0
2015-11-12 15:30:00,21.59,21.61,21.52,21.54,559190.0,21.59,21.61,21.52,21.54,559190.0
2015-11-13 09:30:00,21.42,21.9,21.28,21.28,82321.0,21.42,21.9,21.28,21.28,82321.0
2015-11-13 10:00:00,21.29,21.34,21.15,21.23,78604.0,21.29,21.34,21.15,21.23,78604.0
2015-11-13 10:30:00,21.24,21.45,21.18,21.44,49977.0,21.24,21.45,21.18,21.44,49977.0
2015-11-13 11:00:00,21.43,21.43,21.18,21.31,70522.0,21.43,21.43,21.18,21.31,70522.0
2015-11-13 11:30:00,21.31,21.34,21.27,21.32,83800.0,21.31,21.34,21.27,21.32,83800.0
2015-11-13 12:00:00,21.32,21.45,21.3,21.33,128641.0,21.32,21.45,21.3,21.33,128641.0
2015-11-13 12:30:00,21.33,21.35,21.23,21.31,84850.0,21.33,21.35,21.23,21.31,84850.0
2015-11-13 13:00:00,21.3,21.36,21.24,21.26,74090.0,21.3,21.36,21.24,21.26,74090.0
2015-11-13 13:30:00,21.26,21.29,21.21,21.24,64962.0,21.26,21.29,21.21,21.24,64962.0
2015-11-13 14:00:00,21.23,21.26,21.17,21.19,103830.0,21.23,21.26,21.17,21.19,103830.0
2015-11-13 14:30:00,21.19,21.2,21.08,21.16,162281.0,21.19,21.2,21.08,21.16,162281.0
2015-11-13 15:00:00,21.16,21.23,21.08,21.12,204996.0,21.16,21.23,21.08,21.12,204996.0
2015-11-13 15:30:00,21.13,21.17,21.06,21.15,526284.0,21.13,21.17,21.06,21.15,526284.0
2015-11-16 09:30:00,21.09,21.58,21.09,21.43,51543.0,21.09,21.58,21.09,21.43,51543.0
2015-11-16 10:00:00,21.45,21.53,21.32,21.48,44621.0,21.45,21.53,21.32,21.48,44621.0
2015-11-16 10:30:00,21.47,21.51,21.29,21.3,38656.0,21.47,21.51,21.29,21.3,38656.0
2015-11-16 11:00:00,21.3,21.42,21.24,21.26,45096.0,21.3,21.42,21.24,21.26,45096.0
2015-11-16 11:30:00,21.27,21.4,21.26,21.31,40626.0,21.27,21.4,21.26,21.31,40626.0
2015-11-16 12:00:00,21.32,21.46,21.31,21.43,46838.0,21.32,21.46,21.31,21.43,46838.0
2015-11-16 12:30:00,21.43,21.49,21.4,21.43,40615.0,21.43,21.49,21.4,21.43,40615.0
2015-11-16 13:00:00,21.43,21.53,21.43,21.48,56508.0,21.43,21.53,21.43,21.48,56508.0
2015-11-16 13:30:00,21.48,21.53,21.43,21.52,66905.0,21.48,21.53,21.43,21.52,66905.0
2015-11-16 14:00:00,21.52,21.55,21.47,21.48,71491.0,21.52,21.55,21.47,21.48,71491.0
2015-11-16 14:30:00,21.49,21.57,21.49,21.53,59111.0,21.49,21.57,21.49,21.53,59111.0
2015-11-16 15:00:00,21.53,21.66,21.52,21.64,90274.0,21.53,21.66,21.52,21.64,90274.0
2015-11-16 15:30:00,21.64,21.7,21.63,21.64,233246.0,21.64,21.7,21.63,21.64,233246.0
2015-11-17 09:30:00,21.65,21.98,21.37,21.64,229265.0,21.65,21.98,21.37,21.64,229265.0
2015-11-17 10:00:00,21.59,21.81,21.56,21.79,184337.0,21.59,21.81,21.56,21.79,184337.0
2015-11-17 10:30:00,21.81,21.85,21.77,21.81,46878.0,21.81,21.85,21.77,21.81,46878.0
2015-11-17 11:00:00,21.8,21.83,21.71,21.75,65162.0,21.8,21.83,21.71,21.75,65162.0
2015-11-17 11:30:00,21.75,21.8,21.69,21.73,109707.0,21.75,21.8,21.69,21.73,109707.0
2015-11-17 12:00:00,21.72,21.77,21.65,21.65,57825.0,21.72,21.77,21.65,21.65,57825.0
2015-11-17 12:30:00,21.66,21.68,21.57,21.64,38873.0,21.66,21.68,21.57,21.64,38873.0
2015-11-17 13:00:00,21.65,21.67,21.53,21.54,31498.0,21.65,21.67,21.53,21.54,31498.0
2015-11-17 13:30:00,21.53,21.67,21.52,21.67,36782.0,21.53,21.67,21.52,21.67,36782.0
2015-11-17 14:00:00,21.66,21.69,21.59,21.59,471162.0,21.66,21.69,21.59,21.59,471162.0
2015-11-17 14:30:00,21.59,21.69,21.55,21.68,502300.0,21.59,21.69,21.55,21.68,502300.0
2015-11-17 15:00:00,21.68,21.69,21.54,21.61,450008.0,21.68,21.69,21.54,21.61,450008.0
2015-11-17 15:30:00,21.6,21.65,21.57,21.59,316866.0,21.6,21.65,21.57,21.59,316866.0
2015-11-18 09:30:00,21.66,22.0,21.16,21.93,79682.0,21.66,22.0,21.16,21.93,79682.0
2015-11-18 10:00:00,21.93,21.95,21.8,21.85,29480.0,21.93,21.95,21.8,21.85,29480.0
2015-11-18 10:30:00,21.85,21.91,21.76,21.89,41751.0,21.85,21.91,21.76,21.89,41751.0
2015-11-18 11:00:00,21.89,21.93,21.83,21.89,105172.0,21.89,21.93,21.83,21.89,105172.0
2015-11-18 11:30:00,21.9,21.94,21.86,21.91,44696.0,21.9,21.94,21.86,21.91,44696.0
2015-11-18 12:00:00,21.91,21.94,21.85,21.91,46905.0,21.91,21.94,21.85,21.91,46905.0
2015-11-18 12:30:00,21.92,21.93,21.88,21.9,48680.0,21.92,21.93,21.88,21.9,48680.0
2015-11-18 13:00:00,21.9,21.93,21.88,21.92,82006.0,21.9,21.93,21.88,21.92,82006.0
2015-11-18 13:30:00,21.91,21.94,21.89,21.92,33430.0,21.91,21.94,21.89,21.92,33430.0
2015-11-18 14:00:00,21.92,22.05,21.91,21.98,121265.0,21.92,22.05,21.91,21.98,121265.0
2015-11-18 14:30:00,21.98,22.06,21.91,22.02,139396.0,21.98,22.06,21.91,22.02,139396.0
2015-11-18 15:00:00,22.01,22.05,21.95,21.98,224521.0,22.01,22.05,21.95,21.98,224521.0
2015-11-18 15:30:00,21.98,22.12,21.97,22.12,232923.0,21.98,22.12,21.97,22.12,232923.0
2015-11-19 09:30:00,22.08,22.12,21.79,21.9,89492.0,22.08,22.12,21.79,21.9,89492.0
2015-11-19 10:00:00,21.9,22.07,21.85,22.07,59127.0,21.9,22.07,21.85,22.07,59127.0
2015-11-19 10:30:00,22.07,22.24,22.0,22.24,71993.0,22.07,22.24,22.0,22.24,71993.0
2015-11-19 11:00:00,22.23,22.29,22.2,22.22,81850.0,22.23,22.29,22.2,22.22,81850.0
2015-11-19 11:30:00,22.21,22.24,22.13,22.21,54337.0,22.21,22.24,22.13,22.21,54337.0
2015-11-19 12:00:00,22.21,22.29,22.13,22.13,57469.0,22.21,22.29,22.13,22.13,57469.0
2015-11-19 12:30:00,22.13,22.25,22.12,22.25,28307.0,22.13,22.25,22.12,22.25,28307.0
2015-11-19 13:00:00,22.25,22.25,22.18,22.2,23201.0,22.25,22.25,22.18,22.2,23201.0
2015-11-19 13:30:00,22.2,22.2,22.11,22.15,39439.0,22.2,22.2,22.11,22.15,39439.0
2015-11-19 14:00:00,22.14,22.16,22.07,22.11,55600.0,22.14,22.16,22.07,22.11,55600.0
2015-11-19 14:30:00,22.11,22.15,22.09,22.15,54886.0,22.11,22.15,22.09,22.15,54886.0
2015-11-19 15:00:00,22.15,22.19,22.08,22.16,70130.0,22.15,22.19,22.08,22.16,70130.0
2015-11-19 15:30:00,22.16,22.19,22.13,22.17,189167.0,22.16,22.19,22.13,22.17,189167.0
2015-11-20 09:30:00,22.82,23.06,22.76,22.85,195037.0,22.82,23.06,22.76,22.85,195037.0
2015-11-20 10:00:00,22.85,23.06,22.85,22.99,86319.0,22.85,23.06,22.85,22.99,86319.0
2015-11-20 10:30:00,23.0,23.02,22.86,22.86,68498.0,23.0,23.02,22.86,22.86,68498.0
2015-11-20 11:00:00,22.87,22.95,22.82,22.82,58923.0,22.87,22.95,22.82,22.82,58923.0
2015-11-20 11:30:00,22.82,22.83,22.67,22.72,52447.0,22.82,22.83,22.67,22.72,52447.0
2015-11-20 12:00:00,22.72,22.77,22.66,22.74,55977.0,22.72,22.77,22.66,22.74,55977.0
2015-11-20 12:30:00,22.74,22.82,22.74,22.78,27595.0,22.74,22.82,22.74,22.78,27595.0
2015-11-20 13:00:00,22.78,22.82,22.71,22.75,58223.0,22.78,22.82,22.71,22.75,58223.0
2015-11-20 13:30:00,22.75,22.86,22.74,22.84,78485.0,22.75,22.86,22.74,22.84,78485.0
2015-11-20 14:00:00,22.81,22.85,22.79,22.82,51794.0,22.81,22.85,22.79,22.82,51794.0
2015-11-20 14:30:00,22.82,22.83,22.65,22.66,82752.0,22.82,22.83,22.65,22.66,82752.0
2015-11-20 15:00:00,22.65,22.79,22.65,22.79,112962.0,22.65,22.79,22.65,22.79,112962.0
2015-11-20 15:30:00,22.79,22.81,22.69,22.73,415526.0,22.79,22.81,22.69,22.73,415526.0
2015-11-23 09:30:00,22.86,22.87,22.41,22.41,64055.0,22.86,22.87,22.41,22.41,64055.0
2015-11-23 10:00:00,22.42,22.64,22.37,22.57,65557.0,22.42,22.64,22.37,22.57,65557.0
2015-11-23 10:30:00,22.57,22.66,22.53,22.66,101107.0,22.57,22.66,22.53,22.66,101107.0
2015-11-23 11:00:00,22.66,22.88,22.66,22.87,86856.0,22.66,22.88,22.66,22.87,86856.0
2015-11-23 11:30:00,22.85,22.85,22.7,22.74,48385.0,22.85,22.85,22.7,22.74,48385.0
2015-11-23 12:00:00,22.73,22.74,22.68,22.71,20719.0,22.73,22.74,22.68,22.71,20719.0
2015-11-23 12:30:00,22.7,22.72,22.65,22.7,33365.0,22.7,22.72,22.65,22.7,33365.0
2015-11-23 13:00:00,22.71,22.72,22.65,22.65,30916.0,22.71,22.72,22.65,22.65,30916.0
2015-11-23 13:30:00,22.66,22.66,22.54,22.56,48253.0,22.66,22.66,22.54,22.56,48253.0
2015-11-23 14:00:00,22.54,22.56,22.5,22.51,45121.0,22.54,22.56,22.5,22.51,45121.0
2015-11-23 14:30:00,22.51,22.53,22.49,22.52,35097.0,22.51,22.53,22.49,22.52,35097.0
2015-11-23 15:00:00,22.51,22.58,22.5,22.58,54053.0,22.51,22.58,22.5,22.58,54053.0
2015-11-23 15:30:00,22.58,22.61,22.54,22.57,249374.0,22.58,22.61,22.54,22.57,249374.0
2015-11-24 09:30:00,22.41,22.64,22.11,22.59,99894.0,22.41,22.64,22.11,22.59,99894.0
2015-11-24 10:00:00,22.61,22.64,22.44,22.47,134028.0,22.61,22.64,22.44,22.47,134028.0
2015-11-24 10:30:00,22.45,22.48,22.39,22.42,78685.0,22.45,22.48,22.39,22.42,78685.0
2015-11-24 11:00:00,22.42,22.54,22.38,22.54,43498.0,22.42,22.54,22.38,22.54,43498.0
2015-11-24 11:30:00,22.54,22.66,22.48,22.6,45120.0,22.54,22.66,22.48,22.6,45120.0
2015-11-24 12:00:00,22.59,22.66,22.54,22.56,42779.0,22.59,22.66,22.54,22.56,42779.0
2015-11-24 12:30:00,22.55,22.61,22.53,22.61,30335.0,22.55,22.61,22.53,22.61,30335.0
2015-11-24 13:00:00,22.6,22.68,22.56,22.6,37909.0,22.6,22.68,22.56,22.6,37909.0
2015-11-24 13:30:00,22.61,22.64,22.55,22.57,104738.0,22.61,22.64,22.55,22.57,104738.0
2015-11-24 14:00:00,22.58,22.61,22.5,22.51,78804.0,22.58,22.61,22.5,22.51,78804.0
2015-11-24 14:30:00,22.51,22.53,22.48,22.5,120102.0,22.51,22.53,22.48,22.5,120102.0
2015-11-24 15:00:00,22.5,22.59,22.47,22.5,197424.0,22.5,22.59,22.47,22.5,197424.0
2015-11-24 15:30:00,22.5,22.6,22.49,22.57,207885.0,22.5,22.6,22.49,22.57,207885.0
2015-11-25 09:30:00,22.57,22.63,22.48,22.61,71493.0,22.57,22.63,22.48,22.61,71493.0
2015-11-25 10:00:00,22.59,22.75,22.58,22.71,38525.0,22.59,22.75,22.58,22.71,38525.0
2015-11-25 10:30:00,22.68,22.78,22.66,22.73,92433.0,22.68,22.78,22.66,22.73,92433.0
2015-11-25 11:00:00,22.73,22.76,22.66,22.72,48987.0,22.73,22.76,22.66,22.72,48987.0
2015-11-25 11:30:00,22.72,22.79,22.71,22.78,30849.0,22.72,22.79,22.71,22.78,30849.0
2015-11-25 12:00:00,22.79,23.02,22.77,22.99,91239.0,22.79,23.02,22.77,22.99,91239.0
2015-11-25 12:30:00,22.99,23.02,22.83,22.89,56288.0,22.99,23.02,22.83,22.89,56288.0
2015-11-25 13:00:00,22.87,22.92,22.87,22.92,41477.0,22.87,22.92,22.87,22.92,41477.0
2015-11-25 13:30:00,22.91,22.96,22.89,22.91,52167.0,22.91,22.96,22.89,22.91,52167.0
2015-11-25 14:00:00,22.91,22.92,22.83,22.84,111272.0,22.91,22.92,22.83,22.84,111272.0
2015-11-25 14:30:00,22.84,22.85,22.76,22.78,43042.0,22.84,22.85,22.76,22.78,43042.0
2015-11-25 15:00:00,22.79,22.93,22.76,22.88,91266.0,22.79,22.93,22.76,22.88,91266.0
2015-11-25 15:30:00,22.88,22.9,22.82,22.86,124718.0,22.88,22.9,22.82,22.86,124718.0
2015-11-27 09:30:00,22.85,22.94,22.66,22.74,36738.0,22.85,22.94,22.66,22.74,36738.0
2015-11-27 10:00:00,22.74,22.83,22.61,22.8,42919.0,22.74,22.83,22.61,22.8,42919.0
2015-11-27 10:30:00,22.8,22.8,22.63,22.67,30966.0,22.8,22.8,22.63,22.67,30966.0
2015-11-27 11:00:00,22.67,22.84,22.66,22.8,42373.0,22.67,22.84,22.66,22.8,42373.0
2015-11-27 11:30:00,22.8,22.83,22.65,22.68,27237.0,22.8,22.83,22.65,22.68,27237.0
2015-11-27 12:00:00,22.68,22.73,22.66,22.7,29635.0,22.68,22.73,22.66,22.7,29635.0
2015-11-27 12:30:00,22.7,22.71,22.65,22.69,65712.0,22.7,22.71,22.65,22.69,65712.0
2015-11-30 09:30:00,22.85,22.93,22.61,22.86,74589.0,22.85,22.93,22.61,22.86,74589.0
2015-11-30 10:00:00,22.87,23.09,22.85,23.09,122922.0,22.87,23.09,22.85,23.09,122922.0
2015-11-30 10:30:00,23.1,23.14,23.02,23.02,63549.0,23.1,23.14,23.02,23.02,63549.0
2015-11-30 11:00:00,23.03,23.06,22.92,22.92,70625.0,23.03,23.06,22.92,22.92,70625.0
2015-11-30 11:30:00,22.92,22.99,22.87,22.97,123455.0,22.92,22.99,22.87,22.97,123455.0
2015-11-30 12:00:00,22.97,23.03,22.96,22.98,101198.0,22.97,23.03,22.96,22.98,101198.0
2015-11-30 12:30:00,22.98,22.98,22.87,22.89,34860.0,22.98,22.98,22.87,22.89,34860.0
2015-11-30 13:00:00,22.89,22.96,22.88,22.95,61099.0,22.89,22.96,22.88,22.95,61099.0
2015-11-30 13:30:00,22.95,22.96,22.89,22.93,44057.0,22.95,22.96,22.89,22.93,44057.0
2015-11-30 14:00:00,22.92,22.94,22.85,22.86,64386.0,22.92,22.94,22.85,22.86,64386.0
2015-11-30 14:30:00,22.86,22.89,22.76,22.77,76990.0,22.86,22.89,22.76,22.77,76990.0
2015-11-30 15:00:00,22.77,22.86,22.76,22.82,78141.0,22.77,22.86,22.76,22.82,78141.0
2015-11-30 15:30:00,22.81,22.96,22.8,22.9,316351.0,22.81,22.96,22.8,22.9,316351.0
2015-12-01 09:30:00,22.94,22.95,22.56,22.63,91885.0,22.94,22.95,22.56,22.63,91885.0
2015-12-01 10:00:00,22.62,22.89,22.54,22.81,231004.0,22.62,22.89,22.54,22.81,231004.0
2015-12-01 10:30:00,22.81,22.85,22.73,22.82,81607.0,22.81,22.85,22.73,22.82,81607.0
2015-12-01 11:00:00,22.81,22.82,22.5,22.51,82757.0,22.81,22.82,22.5,22.51,82757.0
2015-12-01 11:30:00,22.51,22.53,22.42,22.53,108018.0,22.51,22.53,22.42,22.53,108018.0
2015-12-01 12:00:00,22.54,22.69,22.54,22.63,54734.0,22.54,22.69,22.54,22.63,54734.0
2015-12-01 12:30:00,22.64,22.7,22.57,22.59,50460.0,22.64,22.7,22.57,22.59,50460.0
2015-12-01 13:00:00,22.59,22.59,22.39,22.45,66194.0,22.59,22.59,22.39,22.45,66194.0
2015-12-01 13:30:00,22.45,22.57,22.43,22.55,45965.0,22.45,22.57,22.43,22.55,45965.0
2015-12-01 14:00:00,22.55,22.63,22.55,22.62,45761.0,22.55,22.63,22.55,22.62,45761.0
2015-12-01 14:30:00,22.62,22.64,22.53,22.6,52432.0,22.62,22.64,22.53,22.6,52432.0
2015-12-01 15:00:00,22.6,22.65,22.51,22.61,183182.0,22.6,22.65,22.51,22.61,183182.0
2015-12-01 15:30:00,22.62,22.78,22.61,22.78,489226.0,22.62,22.78,22.61,22.78,489226.0
2015-12-02 09:30:00,23.05,23.62,22.91,23.58,225279.0,23.05,23.62,22.91,23.58,225279.0
2015-12-02 10:00:00,23.58,23.74,23.31,23.31,206128.0,23.58,23.74,23.31,23.31,206128.0
2015-12-02 10:30:00,23.31,23.65,23.25,23.59,429730.0,23.31,23.65,23.25,23.59,429730.0
2015-12-02 11:00:00,23.59,23.66,23.47,23.6,156655.0,23.59,23.66,23.47,23.6,156655.0
2015-12-02 11:30:00,23.59,23.6,23.5,23.57,106968.0,23.59,23.6,23.5,23.57,106968.0
2015-12-02 12:00:00,23.58,23.81,23.57,23.74,274843.0,23.58,23.81,23.57,23.74,274843.0
2015-12-02 12:30:00,23.73,23.86,23.69,23.83,98499.0,23.73,23.86,23.69,23.83,98499.0
2015-12-02 13:00:00,23.83,23.84,23.73,23.79,111897.0,23.83,23.84,23.73,23.79,111897.0
2015-12-02 13:30:00,23.79,23.84,23.74,23.79,106080.0,23.79,23.84,23.74,23.79,106080.0
2015-12-02 14:00:00,23.79,23.82,23.54,23.54,131667.0,23.79,23.82,23.54,23.54,131667.0
2015-12-02 14:30:00,23.53,23.6,23.42,23.47,143711.0,23.53,23.6,23.42,23.47,143711.0
2015-12-02 15:00:00,23.46,23.5,23.42,23.46,177991.0,23.46,23.5,23.42,23.46,177991.0
2015-12-02 15:30:00,23.45,23.51,23.39,23.44,436831.0,23.45,23.51,23.39,23.44,436831.0
2015-12-03 09:30:00,23.61,23.64,23.35,23.39,168707.0,23.61,23.64,23.35,23.39,168707.0
2015-12-03 10:00:00,23.38,23.39,23.12,23.21,115645.0,23.38,23.39,23.12,23.21,115645.0
2015-12-03 10:30:00,23.21,23.36,23.17,23.33,68601.0,23.21,23.36,23.17,23.33,68601.0
2015-12-03 11:00:00,23.33,23.43,23.31,23.41,138247.0,23.33,23.43,23.31,23.41,138247.0
2015-12-03 11:30:00,23.4,23.41,23.3,23.32,176649.0,23.4,23.41,23.3,23.32,176649.0
2015-12-03 12:00:00,23.32,23.37,23.28,23.3,103843.0,23.32,23.37,23.28,23.3,103843.0
2015-12-03 12:30:00,23.3,23.37,23.29,23.31,56463.0,23.3,23.37,23.29,23.31,56463.0
2015-12-03 13:00:00,23.31,23.43,23.3,23.41,62123.0,23.31,23.43,23.3,23.41,62123.0
2015-12-03 13:30:00,23.41,23.44,23.18,23.18,206676.0,23.41,23.44,23.18,23.18,206676.0
2015-12-03 14:00:00,23.19,23.2,23.03,23.06,201877.0,23.19,23.2,23.03,23.06,201877.0
2015-12-03 14:30:00,23.05,23.13,22.99,23.12,118755.0,23.05,23.13,22.99,23.12,118755.0
2015-12-03 15:00:00,23.12,23.12,22.93,22.94,173181.0,23.12,23.12,22.93,22.94,173181.0
2015-12-03 15:30:00,22.95,22.98,22.86,22.86,423808.0,22.95,22.98,22.86,22.86,423808.0
2015-12-04 09:30:00,22.82,22.88,22.71,22.85,173988.0,22.82,22.88,22.71,22.85,173988.0
2015-12-04 10:00:00,22.85,22.93,22.83,22.85,77925.0,22.85,22.93,22.83,22.85,77925.0
2015-12-04 10:30:00,22.86,22.86,22.73,22.83,121555.0,22.86,22.86,22.73,22.83,121555.0
2015-12-04 11:00:00,22.83,22.84,22.73,22.74,50246.0,22.83,22.84,22.73,22.74,50246.0
2015-12-04 11:30:00,22.74,22.76,22.63,22.64,29970.0,22.74,22.76,22.63,22.64,29970.0
2015-12-04 12:00:00,22.63,22.71,22.58,22.6,60404.0,22.63,22.71,22.58,22.6,60404.0
2015-12-04 12:30:00,22.61,22.69,22.6,22.64,48101.0,22.61,22.69,22.6,22.64,48101.0
2015-12-04 13:00:00,22.64,22.76,22.63,22.69,55946.0,22.64,22.76,22.63,22.69,55946.0
2015-12-04 13:30:00,22.69,22.69,22.61,22.67,48725.0,22.69,22.69,22.61,22.67,48725.0
2015-12-04 14:00:00,22.67,22.67,22.54,22.57,56374.0,22.67,22.67,22.54,22.57,56374.0
2015-12-04 14:30:00,22.56,22.67,22.53,22.67,53777.0,22.56,22.67,22.53,22.67,53777.0
2015-12-04 15:00:00,22.67,22.71,22.61,22.63,103805.0,22.67,22.71,22.61,22.63,103805.0
2015-12-04 15:30:00,22.63,22.66,22.52,22.53,338769.0,22.63,22.66,22.52,22.53,338769.0
2015-12-07 09:30:00,22.43,22.47,22.24,22.24,77589.0,22.43,22.47,22.24,22.24,77589.0
2015-12-07 10:00:00,22.23,22.34,22.15,22.32,46710.0,22.23,22.34,22.15,22.32,46710.0
2015-12-07 10:30:00,22.33,22.34,22.25,22.28,48180.0,22.33,22.34,22.25,22.28,48180.0
2015-12-07 11:00:00,22.27,22.4,22.26,22.37,54620.0,22.27,22.4,22.26,22.37,54620.0
2015-12-07 11:30:00,22.39,22.45,22.29,22.35,69988.0,22.39,22.45,22.29,22.35,69988.0
2015-12-07 12:00:00,22.35,22.35,22.24,22.25,90196.0,22.35,22.35,22.24,22.25,90196.0
2015-12-07 12:30:00,22.25,22.26,22.09,22.13,62208.0,22.25,22.26,22.09,22.13,62208.0
2015-12-07 13:00:00,22.12,22.21,22.1,22.15,95285.0,22.12,22.21,22.1,22.15,95285.0
2015-12-07 13:30:00,22.15,22.16,22.08,22.15,37982.0,22.15,22.16,22.08,22.15,37982.0
2015-12-07 14:00:00,22.14,22.17,22.1,22.15,55488.0,22.14,22.17,22.1,22.15,55488.0
2015-12-07 14:30:00,22.16,22.19,22.06,22.07,86281.0,22.16,22.19,22.06,22.07,86281.0
2015-12-07 15:00:00,22.07,22.1,22.0,22.09,107797.0,22.07,22.1,22.0,22.09,107797.0
2015-12-07 15:30:00,22.1,22.23,22.07,22.23,335746.0,22.1,22.23,22.07,22.23,335746.0
2015-12-08 09:30:00,22.05,22.15,21.86,21.99,71805.0,22.05,22.15,21.86,21.99,71805.0
2015-12-08 10:00:00,21.99,22.05,21.79,21.85,62975.0,21.99,22.05,21.79,21.85,62975.0
2015-12-08 10:30:00,21.85,21.99,21.82,21.93,84931.0,21.85,21.99,21.82,21.93,84931.0
2015-12-08 11:00:00,21.94,22.06,21.93,21.99,78449.0,21.94,22.06,21.93,21.99,78449.0
2015-12-08 11:30:00,21.98,22.04,21.94,22.04,47158.0,21.98,22.04,21.94,22.04,47158.0
2015-12-08 12:00:00,22.03,22.05,21.96,22.03,55076.0,22.03,22.05,21.96,22.03,55076.0
2015-12-08 12:30:00,22.03,22.03,21.93,21.98,36508.0,22.03,22.03,21.93,21.98,36508.0
2015-12-08 13:00:00,21.98,21.99,21.86,21.94,38004.0,21.98,21.99,21.86,21.94,38004.0
2015-12-08 13:30:00,21.94,21.97,21.91,21.94,34691.0,21.94,21.97,21.91,21.94,34691.0
2015-12-08 14:00:00,21.95,22.0,21.91,21.93,54219.0,21.95,22.0,21.91,21.93,54219.0
2015-12-08 14:30:00,21.92,22.0,21.9,21.97,69993.0,21.92,22.0,21.9,21.97,69993.0
2015-12-08 15:00:00,21.97,21.97,21.88,21.93,78233.0,21.97,21.97,21.88,21.93,78233.0
2015-12-08 15:30:00,21.93,22.0,21.89,21.95,289776.0,21.93,22.0,21.89,21.95,289776.0
2015-12-09 09:30:00,21.83,22.58,21.83,22.23,72772.0,21.83,22.58,21.83,22.23,72772.0
2015-12-09 10:00:00,22.22,22.24,22.1,22.18,55940.0,22.22,22.24,22.1,22.18,55940.0
2015-12-09 10:30:00,22.18,22.36,22.18,22.21,39485.0,22.18,22.36,22.18,22.21,39485.0
2015-12-09 11:00:00,22.22,22.31,22.18,22.24,65788.0,22.22,22.31,22.18,22.24,65788.0
2015-12-09 11:30:00,22.25,22.27,22.05,22.08,43485.0,22.25,22.27,22.05,22.08,43485.0
2015-12-09 12:00:00,22.09,22.11,21.85,21.85,35782.0,22.09,22.11,21.85,21.85,35782.0
2015-12-09 12:30:00,21.84,21.84,21.72,21.72,46366.0,21.84,21.84,21.72,21.72,46366.0
2015-12-09 13:00:00,21.72,21.82,21.71,21.74,31454.0,21.72,21.82,21.71,21.74,31454.0
2015-12-09 13:30:00,21.73,21.8,21.67,21.78,37979.0,21.73,21.8,21.67,21.78,37979.0
2015-12-09 14:00:00,21.78,21.78,21.65,21.67,39637.0,21.78,21.78,21.65,21.67,39637.0
2015-12-09 14:30:00,21.66,21.79,21.66,21.75,39980.0,21.66,21.79,21.66,21.75,39980.0
2015-12-09 15:00:00,21.75,21.81,21.71,21.71,84064.0,21.75,21.81,21.71,21.71,84064.0
2015-12-09 15:30:00,21.73,21.76,21.67,21.72,341134.0,21.73,21.76,21.67,21.72,341134.0
2015-12-10 09:30:00,22.3,22.38,22.01,22.1,108873.0,22.3,22.38,22.01,22.1,108873.0
2015-12-10 10:00:00,22.12,22.16,22.02,22.15,63813.0,22.12,22.16,22.02,22.15,63813.0
2015-12-10 10:30:00,22.16,22.25,22.16,22.24,48287.0,22.16,22.25,22.16,22.24,48287.0
2015-12-10 11:00:00,22.24,22.26,22.13,22.19,83785.0,22.24,22.26,22.13,22.19,83785.0
2015-12-10 11:30:00,22.19,22.19,22.07,22.14,110673.0,22.19,22.19,22.07,22.14,110673.0
2015-12-10 12:00:00,22.15,22.27,22.13,22.27,142386.0,22.15,22.27,22.13,22.27,142386.0
2015-12-10 12:30:00,22.28,22.43,22.25,22.42,118758.0,22.28,22.43,22.25,22.42,118758.0
2015-12-10 13:00:00,22.43,22.5,22.4,22.41,79400.0,22.43,22.5,22.4,22.41,79400.0
2015-12-10 13:30:00,22.42,22.45,22.36,22.38,46550.0,22.42,22.45,22.36,22.38,46550.0
2015-12-10 14:00:00,22.38,22.4,22.34,22.4,75271.0,22.38,22.4,22.34,22.4,75271.0
2015-12-10 14:30:00,22.41,22.53,22.37,22.53,190843.0,22.41,22.53,22.37,22.53,190843.0
2015-12-10 15:00:00,22.52,22.59,22.46,22.54,210059.0,22.52,22.59,22.46,22.54,210059.0
2015-12-10 15:30:00,22.53,22.57,22.4,22.43,353768.0,22.53,22.57,22.4,22.43,353768.0
2015-12-11 09:30:00,22.32,22.4,21.76,21.76,113586.0,22.32,22.4,21.76,21.76,113586.0
2015-12-11 10:00:00,21.75,21.8,21.67,21.77,66717.0,21.75,21.8,21.67,21.77,66717.0
2015-12-11 10:30:00,21.77,21.82,21.61,21.61,53299.0,21.77,21.82,21.61,21.61,53299.0
2015-12-11 11:00:00,21.6,21.76,21.57,21.72,75986.0,21.6,21.76,21.57,21.72,75986.0
2015-12-11 11:30:00,21.72,21.96,21.7,21.94,77559.0,21.72,21.96,21.7,21.94,77559.0
2015-12-11 12:00:00,21.94,21.99,21.75,21.81,290315.0,21.94,21.99,21.75,21.81,290315.0
2015-12-11 12:30:00,21.81,21.88,21.79,21.87,120063.0,21.81,21.88,21.79,21.87,120063.0
2015-12-11 13:00:00,21.88,21.99,21.86,21.96,81053.0,21.88,21.99,21.86,21.96,81053.0
2015-12-11 13:30:00,21.96,21.99,21.85,21.86,58258.0,21.96,21.99,21.85,21.86,58258.0
2015-12-11 14:00:00,21.87,22.0,21.86,21.91,55931.0,21.87,22.0,21.86,21.91,55931.0
2015-12-11 14:30:00,21.92,21.95,21.9,21.94,62609.0,21.92,21.95,21.9,21.94,62609.0
2015-12-11 15:00:00,21.94,21.95,21.85,21.91,83003.0,21.94,21.95,21.85,21.91,83003.0
2015-12-11 15:30:00,21.91,21.97,21.88,21.93,208762.0,21.91,21.97,21.88,21.93,208762.0
2015-12-14 09:30:00,21.91,22.02,21.73,21.84,151423.0,21.91,22.02,21.73,21.84,151423.0
2015-12-14 10:00:00,21.84,21.93,21.68,21.7,147508.0,21.84,21.93,21.68,21.7,147508.0
2015-12-14 10:30:00,21.7,21.79,21.64,21.76,74095.0,21.7,21.79,21.64,21.76,74095.0
2015-12-14 11:00:00,21.75,21.76,21.52,21.56,60322.0,21.75,21.76,21.52,21.56,60322.0
2015-12-14 11:30:00,21.55,21.67,21.53,21.65,64236.0,21.55,21.67,21.53,21.65,64236.0
2015-12-14 12:00:00,21.65,21.74,21.56,21.7,65178.0,21.65,21.74,21.56,21.7,65178.0
2015-12-14 12:30:00,21.7,21.83,21.66,21.82,51355.0,21.7,21.83,21.66,21.82,51355.0
2015-12-14 13:00:00,21.82,21.87,21.75,21.76,58960.0,21.82,21.87,21.75,21.76,58960.0
2015-12-14 13:30:00,21.76,21.8,21.73,21.78,60593.0,21.76,21.8,21.73,21.78,60593.0
2015-12-14 14:00:00,21.78,21.82,21.76,21.8,67669.0,21.78,21.82,21.76,21.8,67669.0
2015-12-14 14:30:00,21.8,21.8,21.73,21.78,104356.0,21.8,21.8,21.73,21.78,104356.0
2015-12-14 15:00:00,21.77,21.83,21.73,21.83,127254.0,21.77,21.83,21.73,21.83,127254.0
2015-12-14 15:30:00,21.82,21.84,21.7,21.8,332336.0,21.82,21.84,21.7,21.8,332336.0
2015-12-15 09:30:00,21.97,22.13,21.9,22.04,72706.0,21.97,22.13,21.9,22.04,72706.0
2015-12-15 10:00:00,22.04,22.04,21.65,21.71,111004.0,22.04,22.04,21.65,21.71,111004.0
2015-12-15 10:30:00,21.71,21.85,21.66,21.76,66143.0,21.71,21.85,21.66,21.76,66143.0
2015-12-15 11:00:00,21.76,21.82,21.66,21.75,90129.0,21.76,21.82,21.66,21.75,90129.0
2015-12-15 11:30:00,21.75,21.76,21.67,21.74,39709.0,21.75,21.76,21.67,21.74,39709.0
2015-12-15 12:00:00,21.75,21.78,21.71,21.77,56737.0,21.75,21.78,21.71,21.77,56737.0
2015-12-15 12:30:00,21.76,21.8,21.72,21.76,148220.0,21.76,21.8,21.72,21.76,148220.0
2015-12-15 13:00:00,21.76,21.82,21.71,21.74,98942.0,21.76,21.82,21.71,21.74,98942.0
2015-12-15 13:30:00,21.75,21.76,21.71,21.75,90915.0,21.75,21.76,21.71,21.75,90915.0
2015-12-15 14:00:00,21.74,21.76,21.66,21.7,204238.0,21.74,21.76,21.66,21.7,204238.0
2015-12-15 14:30:00,21.7,21.75,21.69,21.73,94808.0,21.7,21.75,21.69,21.73,94808.0
2015-12-15 15:00:00,21.73,21.74,21.67,21.7,153576.0,21.73,21.74,21.67,21.7,153576.0
2015-12-15 15:30:00,21.69,21.8,21.63,21.8,294467.0,21.69,21.8,21.63,21.8,294467.0
2015-12-16 09:30:00,21.88,22.09,21.82,22.07,97055.0,21.88,22.09,21.82,22.07,97055.0
2015-12-16 10:00:00,22.07,22.17,22.03,22.08,285385.0,22.07,22.17,22.03,22.08,285385.0
2015-12-16 10:30:00,22.08,22.11,21.99,22.03,87481.0,22.08,22.11,21.99,22.03,87481.0
2015-12-16 11:00:00,22.03,22.04,21.97,21.97,59758.0,22.03,22.04,21.97,21.97,59758.0
2015-12-16 11:30:00,21.97,22.0,21.89,21.91,32173.0,21.97,22.0,21.89,21.91,32173.0
2015-12-16 12:00:00,21.91,21.93,21.82,21.83,44684.0,21.91,21.93,21.82,21.83,44684.0
2015-12-16 12:30:00,21.83,21.85,21.79,21.81,48930.0,21.83,21.85,21.79,21.81,48930.0
2015-12-16 13:00:00,21.82,21.98,21.82,21.95,86760.0,21.82,21.98,21.82,21.95,86760.0
2015-12-16 13:30:00,21.95,22.26,21.9,22.21,193111.0,21.95,22.26,21.9,22.21,193111.0
2015-12-16 14:00:00,22.22,22.27,22.03,22.13,82392.0,22.22,22.27,22.03,22.13,82392.0
2015-12-16 14:30:00,22.13,22.31,22.1,22.3,85827.0,22.13,22.31,22.1,22.3,85827.0
2015-12-16 15:00:00,22.3,22.33,22.19,22.32,88372.0,22.3,22.33,22.19,22.32,88372.0
2015-12-16 15:30:00,22.33,22.41,22.31,22.37,226025.0,22.33,22.41,22.31,22.37,226025.0
2015-12-17 09:30:00,22.41,22.42,22.13,22.25,51792.0,22.41,22.42,22.13,22.25,51792.0
2015-12-17 10:00:00,22.24,22.24,22.01,22.14,77133.0,22.24,22.24,22.01,22.14,77133.0
2015-12-17 10:30:00,22.15,22.16,21.95,22.0,95712.0,22.15,22.16,21.95,22.0,95712.0
2015-12-17 11:00:00,22.0,22.04,21.97,22.0,84454.0,22.0,22.04,21.97,22.0,84454.0
2015-12-17 11:30:00,22.0,22.09,21.98,22.01,56775.0,22.0,22.09,21.98,22.01,56775.0
2015-12-17 12:00:00,22.01,22.09,21.96,21.97,60627.0,22.01,22.09,21.96,21.97,60627.0
2015-12-17 12:30:00,21.97,22.03,21.96,22.02,61419.0,21.97,22.03,21.96,22.02,61419.0
2015-12-17 13:00:00,22.02,22.07,22.01,22.05,41214.0,22.02,22.07,22.01,22.05,41214.0
2015-12-17 13:30:00,22.04,22.07,22.01,22.06,45801.0,22.04,22.07,22.01,22.06,45801.0
2015-12-17 14:00:00,22.06,22.06,21.95,21.95,70722.0,22.06,22.06,21.95,21.95,70722.0
2015-12-17 14:30:00,21.95,22.02,21.93,22.01,76295.0,21.95,22.02,21.93,22.01,76295.0
2015-12-17 15:00:00,22.01,22.02,21.94,21.97,80117.0,22.01,22.02,21.94,21.97,80117.0
2015-12-17 15:30:00,21.96,22.02,21.92,21.93,272200.0,21.96,22.02,21.92,21.93,272200.0
2015-12-18 09:30:00,21.94,22.19,21.67,21.7,426996.0,21.94,22.19,21.67,21.7,426996.0
2015-12-18 10:00:00,21.7,21.75,21.54,21.6,179301.0,21.7,21.75,21.54,21.6,179301.0
2015-12-18 10:30:00,21.6,21.69,21.5,21.68,132505.0,21.6,21.69,21.5,21.68,132505.0
2015-12-18 11:00:00,21.68,21.68,21.61,21.65,87761.0,21.68,21.68,21.61,21.65,87761.0
2015-12-18 11:30:00,21.64,21.66,21.61,21.65,83536.0,21.64,21.66,21.61,21.65,83536.0
2015-12-18 12:00:00,21.64,21.68,21.59,21.61,66899.0,21.64,21.68,21.59,21.61,66899.0
2015-12-18 12:30:00,21.61,21.62,21.52,21.54,84179.0,21.61,21.62,21.52,21.54,84179.0
2015-12-18 13:00:00,21.53,21.58,21.48,21.5,71740.0,21.53,21.58,21.48,21.5,71740.0
2015-12-18 13:30:00,21.5,21.5,21.41,21.46,65510.0,21.5,21.5,21.41,21.46,65510.0
2015-12-18 14:00:00,21.46,21.51,21.46,21.51,75003.0,21.46,21.51,21.46,21.51,75003.0
2015-12-18 14:30:00,21.51,21.51,21.45,21.5,102326.0,21.51,21.51,21.45,21.5,102326.0
2015-12-18 15:00:00,21.51,21.54,21.48,21.49,216148.0,21.51,21.54,21.48,21.49,216148.0
2015-12-18 15:30:00,21.49,21.6,21.48,21.52,553429.0,21.49,21.6,21.48,21.52,553429.0
2015-12-21 09:30:00,21.68,21.8,21.45,21.45,52585.0,21.68,21.8,21.45,21.45,52585.0
2015-12-21 10:00:00,21.45,21.61,21.45,21.46,39593.0,21.45,21.61,21.45,21.46,39593.0
2015-12-21 10:30:00,21.47,21.57,21.46,21.5,40599.0,21.47,21.57,21.46,21.5,40599.0
2015-12-21 11:00:00,21.51,21.53,21.32,21.39,63548.0,21.51,21.53,21.32,21.39,63548.0
2015-12-21 11:30:00,21.39,21.4,21.29,21.39,51363.0,21.39,21.4,21.29,21.39,51363.0
2015-12-21 12:00:00,21.39,21.4,21.33,21.36,45018.0,21.39,21.4,21.33,21.36,45018.0
2015-12-21 12:30:00,21.36,21.47,21.33,21.46,54301.0,21.36,21.47,21.33,21.46,54301.0
2015-12-21 13:00:00,21.46,21.51,21.44,21.46,41003.0,21.46,21.51,21.44,21.46,41003.0
2015-12-21 13:30:00,21.46,21.49,21.35,21.38,52876.0,21.46,21.49,21.35,21.38,52876.0
2015-12-21 14:00:00,21.39,21.39,21.27,21.31,59069.0,21.39,21.39,21.27,21.31,59069.0
2015-12-21 14:30:00,21.3,21.34,21.27,21.32,58296.0,21.3,21.34,21.27,21.32,58296.0
2015-12-21 15:00:00,21.32,21.36,21.29,21.34,71340.0,21.32,21.36,21.29,21.34,71340.0
2015-12-21 15:30:00,21.34,21.51,21.34,21.49,256152.0,21.34,21.51,21.34,21.49,256152.0
2015-12-22 09:30:00,21.63,21.63,21.07,21.37,67046.0,21.63,21.63,21.07,21.37,67046.0
2015-12-22 10:00:00,21.4,21.65,21.35,21.64,76295.0,21.4,21.65,21.35,21.64,76295.0
2015-12-22 10:30:00,21.64,21.65,21.56,21.62,31640.0,21.64,21.65,21.56,21.62,31640.0
2015-12-22 11:00:00,21.63,21.71,21.6,21.65,42348.0,21.63,21.71,21.6,21.65,42348.0
2015-12-22 11:30:00,21.65,21.7,21.64,21.67,33724.0,21.65,21.7,21.64,21.67,33724.0
2015-12-22 12:00:00,21.68,21.68,21.55,21.6,33185.0,21.68,21.68,21.55,21.6,33185.0
2015-12-22 12:30:00,21.61,21.74,21.61,21.73,30038.0,21.61,21.74,21.61,21.73,30038.0
2015-12-22 13:00:00,21.74,21.86,21.73,21.86,39798.0,21.74,21.86,21.73,21.86,39798.0
2015-12-22 13:30:00,21.86,21.93,21.82,21.88,35076.0,21.86,21.93,21.82,21.88,35076.0
2015-12-22 14:00:00,21.88,21.97,21.88,21.92,43525.0,21.88,21.97,21.88,21.92,43525.0
2015-12-22 14:30:00,21.91,21.92,21.85,21.89,51639.0,21.91,21.92,21.85,21.89,51639.0
2015-12-22 15:00:00,21.9,21.95,21.89,21.9,52753.0,21.9,21.95,21.89,21.9,52753.0
2015-12-22 15:30:00,21.9,21.91,21.83,21.9,192666.0,21.9,21.91,21.83,21.9,192666.0
2015-12-23 09:30:00,21.99,22.14,21.93,22.1,30357.0,21.99,22.14,21.93,22.1,30357.0
2015-12-23 10:00:00,22.09,22.28,22.09,22.24,21461.0,22.09,22.28,22.09,22.24,21461.0
2015-12-23 10:30:00,22.26,22.36,22.26,22.36,28845.0,22.26,22.36,22.26,22.36,28845.0
2015-12-23 11:00:00,22.36,22.43,22.34,22.38,42534.0,22.36,22.43,22.34,22.38,42534.0
2015-12-23 11:30:00,22.39,22.42,22.31,22.31,31769.0,22.39,22.42,22.31,22.31,31769.0
2015-12-23 12:00:00,22.31,22.35,22.26,22.27,26988.0,22.31,22.35,22.26,22.27,26988.0
2015-12-23 12:30:00,22.27,22.28,22.15,22.15,54603.0,22.27,22.28,22.15,22.15,54603.0
2015-12-23 13:00:00,22.15,22.22,22.13,22.21,32713.0,22.15,22.22,22.13,22.21,32713.0
2015-12-23 13:30:00,22.21,22.23,22.09,22.12,43785.0,22.21,22.23,22.09,22.12,43785.0
2015-12-23 14:00:00,22.12,22.19,22.1,22.15,32833.0,22.12,22.19,22.1,22.15,32833.0
2015-12-23 14:30:00,22.15,22.24,22.15,22.19,30096.0,22.15,22.24,22.15,22.19,30096.0
2015-12-23 15:00:00,22.19,22.22,22.17,22.22,42537.0,22.19,22.22,22.17,22.22,42537.0
2015-12-23 15:30:00,22.21,22.28,22.19,22.28,179375.0,22.21,22.28,22.19,22.28,179375.0
2015-12-24 09:30:00,22.22,22.38,22.07,22.07,48656.0,22.22,22.38,22.07,22.07,48656.0
2015-12-24 10:00:00,22.07,22.2,22.05,22.12,49478.0,22.07,22.2,22.05,22.12,49478.0
2015-12-24 10:30:00,22.11,22.12,22.02,22.05,59946.0,22.11,22.12,22.02,22.05,59946.0
2015-12-24 11:00:00,22.05,22.2,22.05,22.2,48231.0,22.05,22.2,22.05,22.2,48231.0
2015-12-24 11:30:00,22.19,22.2,22.11,22.14,45675.0,22.19,22.2,22.11,22.14,45675.0
2015-12-24 12:00:00,22.14,22.23,22.12,22.23,42529.0,22.14,22.23,22.12,22.23,42529.0
2015-12-24 12:30:00,22.23,22.26,22.19,22.2,103524.0,22.23,22.26,22.19,22.2,103524.0
2015-12-28 09:30:00,22.05,22.17,21.84,21.84,33307.0,22.05,22.17,21.84,21.84,33307.0
2015-12-28 10:00:00,21.83,21.85,21.74,21.79,36826.0,21.83,21.85,21.74,21.79,36826.0
2015-12-28 10:30:00,21.79,21.79,21.63,21.65,62519.0,21.79,21.79,21.63,21.65,62519.0
2015-12-28 11:00:00,21.64,21.73,21.6,21.7,58013.0,21.64,21.73,21.6,21.7,58013.0
2015-12-28 11:30:00,21.7,21.9,21.7,21.86,47193.0,21.7,21.9,21.7,21.86,47193.0
2015-12-28 12:00:00,21.85,21.92,21.81,21.85,43006.0,21.85,21.92,21.81,21.85,43006.0
2015-12-28 12:30:00,21.86,21.86,21.78,21.8,34532.0,21.86,21.86,21.78,21.8,34532.0
2015-12-28 13:00:00,21.8,21.98,21.8,21.93,35818.0,21.8,21.98,21.8,21.93,35818.0
2015-12-28 13:30:00,21.93,21.98,21.84,21.86,39679.0,21.93,21.98,21.84,21.86,39679.0
2015-12-28 14:00:00,21.85,21.9,21.81,21.85,53342.0,21.85,21.9,21.81,21.85,53342.0
2015-12-28 14:30:00,21.87,21.89,21.85,21.86,58350.0,21.87,21.89,21.85,21.86,58350.0
2015-12-28 15:00:00,21.86,21.86,21.78,21.85,86049.0,21.86,21.86,21.78,21.85,86049.0
2015-12-28 15:30:00,21.84,21.91,21.81,21.91,161150.0,21.84,21.91,21.81,21.91,161150.0
2015-12-29 09:30:00,22.04,22.4,22.02,22.06,49628.0,22.04,22.4,22.02,22.06,49628.0
2015-12-29 10:00:00,22.06,22.1,21.98,22.07,50985.0,22.06,22.1,21.98,22.07,50985.0
2015-12-29 10:30:00,22.09,22.1,22.01,22.02,42539.0,22.09,22.1,22.01,22.02,42539.0
2015-12-29 11:00:00,22.01,22.05,21.96,22.05,27932.0,22.01,22.05,21.96,22.05,27932.0
2015-12-29 11:30:00,22.05,22.07,21.81,21.84,54500.0,22.05,22.07,21.81,21.84,54500.0
2015-12-29 12:00:00,21.84,21.93,21.81,21.9,26484.0,21.84,21.93,21.81,21.9,26484.0
2015-12-29 12:30:00,21.91,21.92,21.84,21.88,33508.0,21.91,21.92,21.84,21.88,33508.0
2015-12-29 13:00:00,21.89,22.01,21.86,22.0,33720.0,21.89,22.01,21.86,22.0,33720.0
2015-12-29 13:30:00,21.99,22.08,21.98,22.03,35106.0,21.99,22.08,21.98,22.03,35106.0
2015-12-29 14:00:00,22.03,22.12,22.02,22.08,44616.0,22.03,22.12,22.02,22.08,44616.0
2015-12-29 14:30:00,22.08,22.08,21.99,22.07,52717.0,22.08,22.08,21.99,22.07,52717.0
2015-12-29 15:00:00,22.09,22.16,22.08,22.12,42424.0,22.09,22.16,22.08,22.12,42424.0
2015-12-29 15:30:00,22.12,22.12,22.03,22.07,112233.0,22.12,22.12,22.03,22.07,112233.0
2015-12-30 09:30:00,22.04,22.1,21.92,22.03,49653.0,22.04,22.1,21.92,22.03,49653.0
2015-12-30 10:00:00,22.03,22.04,21.81,21.86,34897.0,22.03,22.04,21.81,21.86,34897.0
2015-12-30 10:30:00,21.86,21.95,21.85,21.91,54525.0,21.86,21.95,21.85,21.91,54525.0
2015-12-30 11:00:00,21.92,21.96,21.89,21.9,23682.0,21.92,21.96,21.89,21.9,23682.0
2015-12-30 11:30:00,21.92,21.92,21.87,21.88,18325.0,21.92,21.92,21.87,21.88,18325.0
2015-12-30 12:00:00,21.88,21.88,21.78,21.81,46760.0,21.88,21.88,21.78,21.81,46760.0
2015-12-30 12:30:00,21.81,21.87,21.81,21.87,24532.0,21.81,21.87,21.81,21.87,24532.0
2015-12-30 13:00:00,21.87,21.89,21.74,21.75,26664.0,21.87,21.89,21.74,21.75,26664.0
2015-12-30 13:30:00,21.76,21.79,21.74,21.79,35576.0,21.76,21.79,21.74,21.79,35576.0
2015-12-30 14:00:00,21.79,21.84,21.77,21.82,19706.0,21.79,21.84,21.77,21.82,19706.0
2015-12-30 14:30:00,21.83,21.83,21.76,21.8,48165.0,21.83,21.83,21.76,21.8,48165.0
2015-12-30 15:00:00,21.79,21.8,21.76,21.76,44323.0,21.79,21.8,21.76,21.76,44323.0
2015-12-30 15:30:00,21.76,21.76,21.68,21.7,143076.0,21.76,21.76,21.68,21.7,143076.0
2015-12-31 09:30:00,21.58,21.96,21.47,21.51,34323.0,21.58,21.96,21.47,21.51,34323.0
2015-12-31 10:00:00,21.5,21.63,21.46,21.61,32097.0,21.5,21.63,21.46,21.61,32097.0
2015-12-31 10:30:00,21.6,21.69,21.57,21.59,54908.0,21.6,21.69,21.57,21.59,54908.0
2015-12-31 11:00:00,21.59,21.64,21.56,21.59,41545.0,21.59,21.64,21.56,21.59,41545.0
2015-12-31 11:30:00,21.58,21.78,21.55,21.78,40627.0,21.58,21.78,21.55,21.78,40627.0
2015-12-31 12:00:00,21.78,21.85,21.76,21.8,30243.0,21.78,21.85,21.76,21.8,30243.0
2015-12-31 12:30:00,21.81,21.85,21.79,21.79,19300.0,21.81,21.85,21.79,21.79,19300.0
2015-12-31 13:00:00,21.78,21.81,21.73,21.77,32210.0,21.78,21.81,21.73,21.77,32210.0
2015-12-31 13:30:00,21.76,21.8,21.74,21.75,13390.0,21.76,21.8,21.74,21.75,13390.0
2015-12-31 14:00:00,21.75,21.76,21.61,21.63,43575.0,21.75,21.76,21.61,21.63,43575.0
2015-12-31 14:30:00,21.63,21.71,21.61,21.69,23672.0,21.63,21.71,21.61,21.69,23672.0
2015-12-31 15:00:00,21.68,21.69,21.57,21.59,36546.0,21.68,21.69,21.57,21.59,36546.0
2015-12-31 15:30:00,21.6,21.63,21.45,21.46,199788.0,21.6,21.63,21.45,21.46,199788.0
2016-01-04 09:30:00,21.16,21.34,21.03,21.07,83524.0,21.16,21.34,21.03,21.07,83524.0
2016-01-04 10:00:00,21.07,21.2,20.96,21.09,148527.0,21.07,21.2,20.96,21.09,148527.0
2016-01-04 10:30:00,21.09,21.16,21.06,21.14,143611.0,21.09,21.16,21.06,21.14,143611.0
2016-01-04 11:00:00,21.14,21.27,21.09,21.27,84901.0,21.14,21.27,21.09,21.27,84901.0
2016-01-04 11:30:00,21.27,21.32,21.24,21.28,67315.0,21.27,21.32,21.24,21.28,67315.0
2016-01-04 12:00:00,21.28,21.34,21.2,21.26,50894.0,21.28,21.34,21.2,21.26,50894.0
2016-01-04 12:30:00,21.25,21.33,21.2,21.3,43587.0,21.25,21.33,21.2,21.3,43587.0
2016-01-04 13:00:00,21.3,21.4,21.29,21.38,61622.0,21.3,21.4,21.29,21.38,61622.0
2016-01-04 13:30:00,21.37,21.48,21.36,21.44,73342.0,21.37,21.48,21.36,21.44,73342.0
2016-01-04 14:00:00,21.43,21.5,21.43,21.46,80487.0,21.43,21.5,21.43,21.46,80487.0
2016-01-04 14:30:00,21.45,21.57,21.45,21.56,126027.0,21.45,21.57,21.45,21.56,126027.0
2016-01-04 15:00:00,21.55,21.58,21.47,21.48,162001.0,21.55,21.58,21.47,21.48,162001.0
2016-01-04 15:30:00,21.49,21.6,21.47,21.6,239979.0,21.49,21.6,21.47,21.6,239979.0
2016-01-05 09:30:00,21.59,21.65,21.28,21.34,67643.0,21.59,21.65,21.28,21.34,67643.0
2016-01-05 10:00:00,21.36,21.36,21.23,21.3,137881.0,21.36,21.36,21.23,21.3,137881.0
2016-01-05 10:30:00,21.29,21.51,21.26,21.49,115895.0,21.29,21.51,21.26,21.49,115895.0
2016-01-05 11:00:00,21.48,21.52,21.25,21.25,66085.0,21.48,21.52,21.25,21.25,66085.0
2016-01-05 11:30:00,21.24,21.29,21.12,21.13,37349.0,21.24,21.29,21.12,21.13,37349.0
2016-01-05 12:00:00,21.14,21.14,20.98,21.0,53437.0,21.14,21.14,20.98,21.0,53437.0
2016-01-05 12:30:00,21.0,21.06,20.99,21.04,37636.0,21.0,21.06,20.99,21.04,37636.0
2016-01-05 13:00:00,21.04,21.06,21.01,21.05,56852.0,21.04,21.06,21.01,21.05,56852.0
2016-01-05 13:30:00,21.06,21.23,21.05,21.19,53737.0,21.06,21.23,21.05,21.19,53737.0
2016-01-05 14:00:00,21.19,21.25,21.14,21.24,52370.0,21.19,21.25,21.14,21.24,52370.0
2016-01-05 14:30:00,21.24,21.27,21.22,21.23,34841.0,21.24,21.27,21.22,21.23,34841.0
2016-01-05 15:00:00,21.23,21.25,21.22,21.23,80152.0,21.23,21.25,21.22,21.23,80152.0
2016-01-05 15:30:00,21.23,21.28,21.22,21.22,285708.0,21.23,21.28,21.22,21.22,285708.0
2016-01-06 09:30:00,20.95,21.05,20.8,20.88,66997.0,20.95,21.05,20.8,20.88,66997.0
2016-01-06 10:00:00,20.87,20.87,20.77,20.87,72471.0,20.87,20.87,20.77,20.87,72471.0
2016-01-06 10:30:00,20.86,20.86,20.71,20.73,52021.0,20.86,20.86,20.71,20.73,52021.0
2016-01-06 11:00:00,20.72,20.83,20.72,20.81,32927.0,20.72,20.83,20.72,20.81,32927.0
2016-01-06 11:30:00,20.79,20.79,20.61,20.62,47413.0,20.79,20.79,20.61,20.62,47413.0
2016-01-06 12:00:00,20.62,20.65,20.57,20.59,35013.0,20.62,20.65,20.57,20.59,35013.0
2016-01-06 12:30:00,20.58,20.67,20.57,20.6,52522.0,20.58,20.67,20.57,20.6,52522.0
2016-01-06 13:00:00,20.6,20.78,20.59,20.77,370924.0,20.6,20.78,20.59,20.77,370924.0
2016-01-06 13:30:00,20.77,20.88,20.76,20.85,92478.0,20.77,20.88,20.76,20.85,92478.0
2016-01-06 14:00:00,20.85,20.89,20.81,20.84,101106.0,20.85,20.89,20.81,20.84,101106.0
2016-01-06 14:30:00,20.84,20.87,20.78,20.79,110289.0,20.84,20.87,20.78,20.79,110289.0
2016-01-06 15:00:00,20.78,20.88,20.78,20.83,212446.0,20.78,20.88,20.78,20.83,212446.0
2016-01-06 15:30:00,20.83,20.85,20.74,20.78,395015.0,20.83,20.85,20.74,20.78,395015.0
2016-01-07 09:30:00,20.39,20.48,20.2,20.22,131335.0,20.39,20.48,20.2,20.22,131335.0
2016-01-07 10:00:00,20.22,20.22,20.02,20.07,101480.0,20.22,20.22,20.02,20.07,101480.0
2016-01-07 10:30:00,20.08,20.24,20.04,20.24,134035.0,20.08,20.24,20.04,20.24,134035.0
2016-01-07 11:00:00,20.25,20.29,20.14,20.21,183025.0,20.25,20.29,20.14,20.21,183025.0
2016-01-07 11:30:00,20.21,20.22,20.1,20.17,78930.0,20.21,20.22,20.1,20.17,78930.0
2016-01-07 12:00:00,20.17,20.18,20.05,20.05,76000.0,20.17,20.18,20.05,20.05,76000.0
2016-01-07 12:30:00,20.05,20.05,19.92,19.96,114463.0,20.05,20.05,19.92,19.96,114463.0
2016-01-07 13:00:00,19.97,19.98,19.76,19.77,134835.0,19.97,19.98,19.76,19.77,134835.0
2016-01-07 13:30:00,19.77,19.81,19.66,19.72,111880.0,19.77,19.81,19.66,19.72,111880.0
2016-01-07 14:00:00,19.72,19.83,19.72,19.75,270776.0,19.72,19.83,19.72,19.75,270776.0
2016-01-07 14:30:00,19.76,19.87,19.75,19.84,128119.0,19.76,19.87,19.75,19.84,128119.0
2016-01-07 15:00:00,19.84,19.87,19.8,19.8,192118.0,19.84,19.87,19.8,19.8,192118.0
2016-01-07 15:30:00,19.79,19.94,19.77,19.78,317854.0,19.79,19.94,19.77,19.78,317854.0
2016-01-08 09:30:00,19.88,20.07,19.78,19.79,107132.0,19.88,20.07,19.78,19.79,107132.0
2016-01-08 10:00:00,19.8,19.8,19.58,19.6,82570.0,19.8,19.8,19.58,19.6,82570.0
2016-01-08 10:30:00,19.58,19.69,19.57,19.66,92191.0,19.58,19.69,19.57,19.66,92191.0
2016-01-08 11:00:00,19.65,19.7,19.6,19.63,65773.0,19.65,19.7,19.6,19.63,65773.0
2016-01-08 11:30:00,19.64,19.74,19.56,19.74,40734.0,19.64,19.74,19.56,19.74,40734.0
2016-01-08 12:00:00,19.73,19.87,19.73,19.86,53894.0,19.73,19.87,19.73,19.86,53894.0
2016-01-08 12:30:00,19.86,19.86,19.76,19.81,41868.0,19.86,19.86,19.76,19.81,41868.0
2016-01-08 13:00:00,19.8,19.85,19.77,19.78,62576.0,19.8,19.85,19.77,19.78,62576.0
2016-01-08 13:30:00,19.77,19.83,19.75,19.77,77601.0,19.77,19.83,19.75,19.77,77601.0
2016-01-08 14:00:00,19.77,19.8,19.75,19.78,78944.0,19.77,19.8,19.75,19.78,78944.0
2016-01-08 14:30:00,19.78,19.79,19.65,19.66,46556.0,19.78,19.79,19.65,19.66,46556.0
2016-01-08 15:00:00,19.64,19.67,19.61,19.64,58216.0,19.64,19.67,19.61,19.64,58216.0
2016-01-08 15:30:00,19.63,19.63,19.42,19.43,315702.0,19.63,19.63,19.42,19.43,315702.0
2016-01-11 09:30:00,19.47,19.64,19.29,19.32,32048.0,19.47,19.64,19.29,19.32,32048.0
2016-01-11 10:00:00,19.32,19.54,19.31,19.52,84722.0,19.32,19.54,19.31,19.52,84722.0
2016-01-11 10:30:00,19.53,19.61,19.49,19.51,121059.0,19.53,19.61,19.49,19.51,121059.0
2016-01-11 11:00:00,19.52,19.57,19.48,19.53,87649.0,19.52,19.57,19.48,19.53,87649.0
2016-01-11 11:30:00,19.52,19.56,19.49,19.52,105473.0,19.52,19.56,19.49,19.52,105473.0
2016-01-11 12:00:00,19.52,19.55,19.5,19.52,55638.0,19.52,19.55,19.5,19.52,55638.0
2016-01-11 12:30:00,19.52,19.53,19.49,19.51,44359.0,19.52,19.53,19.49,19.51,44359.0
2016-01-11 13:00:00,19.51,19.53,19.48,19.5,70121.0,19.51,19.53,19.48,19.5,70121.0
2016-01-11 13:30:00,19.49,19.53,19.49,19.5,123121.0,19.49,19.53,19.49,19.5,123121.0
2016-01-11 14:00:00,19.5,19.61,19.5,19.6,128517.0,19.5,19.61,19.5,19.6,128517.0
2016-01-11 14:30:00,19.59,19.6,19.54,19.56,73791.0,19.59,19.6,19.54,19.56,73791.0
2016-01-11 15:00:00,19.56,19.65,19.5,19.63,101970.0,19.56,19.65,19.5,19.63,101970.0
2016-01-11 15:30:00,19.64,19.76,19.62,19.64,212713.0,19.64,19.76,19.62,19.64,212713.0
2016-01-12 09:30:00,19.84,20.04,19.8,19.85,31752.0,19.84,20.04,19.8,19.85,31752.0
2016-01-12 10:00:00,19.82,19.85,19.56,19.63,41541.0,19.82,19.85,19.56,19.63,41541.0
2016-01-12 10:30:00,19.63,19.7,19.59,19.65,23943.0,19.63,19.7,19.59,19.65,23943.0
2016-01-12 11:00:00,19.64,19.66,19.45,19.49,53477.0,19.64,19.66,19.45,19.49,53477.0
2016-01-12 11:30:00,19.48,19.63,19.48,19.52,52499.0,19.48,19.63,19.48,19.52,52499.0
2016-01-12 12:00:00,19.53,19.57,19.47,19.52,47427.0,19.53,19.57,19.47,19.52,47427.0
2016-01-12 12:30:00,19.51,19.52,19.37,19.39,54124.0,19.51,19.52,19.37,19.39,54124.0
2016-01-12 13:00:00,19.4,19.48,19.39,19.41,60996.0,19.4,19.48,19.39,19.41,60996.0
2016-01-12 13:30:00,19.41,19.51,19.41,19.44,60324.0,19.41,19.51,19.41,19.44,60324.0
2016-01-12 14:00:00,19.45,19.49,19.39,19.47,62522.0,19.45,19.49,19.39,19.47,62522.0
2016-01-12 14:30:00,19.47,19.6,19.46,19.56,56844.0,19.47,19.6,19.46,19.56,56844.0
2016-01-12 15:00:00,19.56,19.67,19.5,19.64,70955.0,19.56,19.67,19.5,19.64,70955.0
2016-01-12 15:30:00,19.62,19.66,19.56,19.63,116408.0,19.62,19.66,19.56,19.63,116408.0
2016-01-13 09:30:00,19.69,19.82,19.58,19.65,53031.0,19.69,19.82,19.58,19.65,53031.0
2016-01-13 10:00:00,19.66,19.73,19.59,19.71,94652.0,19.66,19.73,19.59,19.71,94652.0
2016-01-13 10:30:00,19.7,19.7,19.51,19.65,27195.0,19.7,19.7,19.51,19.65,27195.0
2016-01-13 11:00:00,19.64,19.65,19.53,19.54,26326.0,19.64,19.65,19.53,19.54,26326.0
2016-01-13 11:30:00,19.54,19.55,19.43,19.45,104162.0,19.54,19.55,19.43,19.45,104162.0
2016-01-13 12:00:00,19.45,19.53,19.43,19.52,87607.0,19.45,19.53,19.43,19.52,87607.0
2016-01-13 12:30:00,19.53,19.55,19.45,19.53,38419.0,19.53,19.55,19.45,19.53,38419.0
2016-01-13 13:00:00,19.53,19.57,19.49,19.53,58487.0,19.53,19.57,19.49,19.53,58487.0
2016-01-13 13:30:00,19.52,19.57,19.48,19.5,159839.0,19.52,19.57,19.48,19.5,159839.0
2016-01-13 14:00:00,19.5,19.57,19.48,19.51,114484.0,19.5,19.57,19.48,19.51,114484.0
2016-01-13 14:30:00,19.5,19.57,19.47,19.52,225759.0,19.5,19.57,19.47,19.52,225759.0
2016-01-13 15:00:00,19.52,19.62,19.49,19.58,89304.0,19.52,19.62,19.49,19.58,89304.0
2016-01-13 15:30:00,19.57,19.59,19.49,19.51,302313.0,19.57,19.59,19.49,19.51,302313.0
2016-01-14 09:30:00,19.55,19.92,19.31,19.42,104891.0,19.55,19.92,19.31,19.42,104891.0
2016-01-14 10:00:00,19.43,19.73,19.4,19.72,61224.0,19.43,19.73,19.4,19.72,61224.0
2016-01-14 10:30:00,19.73,19.83,19.68,19.73,48660.0,19.73,19.83,19.68,19.73,48660.0
2016-01-14 11:00:00,19.73,19.77,19.48,19.51,93391.0,19.73,19.77,19.48,19.51,93391.0
2016-01-14 11:30:00,19.51,19.63,19.48,19.61,51032.0,19.51,19.63,19.48,19.61,51032.0
2016-01-14 12:00:00,19.62,19.66,19.55,19.64,61365.0,19.62,19.66,19.55,19.64,61365.0
2016-01-14 12:30:00,19.64,19.74,19.61,19.71,38184.0,19.64,19.74,19.61,19.71,38184.0
2016-01-14 13:00:00,19.71,19.8,19.68,19.77,57257.0,19.71,19.8,19.68,19.77,57257.0
2016-01-14 13:30:00,19.77,19.88,19.77,19.86,65925.0,19.77,19.88,19.77,19.86,65925.0
2016-01-14 14:00:00,19.86,19.93,19.81,19.92,71430.0,19.86,19.93,19.81,19.92,71430.0
2016-01-14 14:30:00,19.91,20.05,19.91,20.02,61805.0,19.91,20.05,19.91,20.02,61805.0
2016-01-14 15:00:00,20.01,20.02,19.92,19.96,75432.0,20.01,20.02,19.92,19.96,75432.0
2016-01-14 15:30:00,19.96,19.97,19.85,19.9,265597.0,19.96,19.97,19.85,19.9,265597.0
2016-01-15 09:30:00,19.35,19.69,19.17,19.4,100297.0,19.35,19.69,19.17,19.4,100297.0
2016-01-15 10:00:00,19.38,19.67,19.35,19.58,115090.0,19.38,19.67,19.35,19.58,115090.0
2016-01-15 10:30:00,19.57,19.63,19.48,19.49,78043.0,19.57,19.63,19.48,19.49,78043.0
2016-01-15 11:00:00,19.49,19.54,19.42,19.51,117215.0,19.49,19.54,19.42,19.51,117215.0
2016-01-15 11:30:00,19.51,19.6,19.48,19.53,128646.0,19.51,19.6,19.48,19.53,128646.0
2016-01-15 12:00:00,19.51,19.59,19.48,19.54,120000.0,19.51,19.59,19.48,19.54,120000.0
2016-01-15 12:30:00,19.53,19.57,19.48,19.51,84010.0,19.53,19.57,19.48,19.51,84010.0
2016-01-15 13:00:00,19.51,19.51,19.37,19.46,104194.0,19.51,19.51,19.37,19.46,104194.0
2016-01-15 13:30:00,19.45,19.59,19.45,19.56,1118993.0,19.45,19.59,19.45,19.56,1118993.0
2016-01-15 14:00:00,19.56,19.58,19.4,19.41,1292568.0,19.56,19.58,19.4,19.41,1292568.0
2016-01-15 14:30:00,19.4,19.52,19.32,19.52,91237.0,19.4,19.52,19.32,19.52,91237.0
2016-01-15 15:00:00,19.52,19.58,19.43,19.49,113026.0,19.52,19.58,19.43,19.49,113026.0
2016-01-15 15:30:00,19.49,19.51,19.39,19.48,255805.0,19.49,19.51,19.39,19.48,255805.0
2016-01-19 09:30:00,19.7,19.99,19.51,19.75,188015.0,19.7,19.99,19.51,19.75,188015.0
2016-01-19 10:00:00,19.76,19.83,19.49,19.53,222148.0,19.76,19.83,19.49,19.53,222148.0
2016-01-19 10:30:00,19.52,19.62,19.38,19.56,594500.0,19.52,19.62,19.38,19.56,594500.0
2016-01-19 11:00:00,19.55,19.73,19.52,19.72,187714.0,19.55,19.73,19.52,19.72,187714.0
2016-01-19 11:30:00,19.72,19.79,19.57,19.61,130424.0,19.72,19.79,19.57,19.61,130424.0
2016-01-19 12:00:00,19.61,19.64,19.51,19.63,92383.0,19.61,19.64,19.51,19.63,92383.0
2016-01-19 12:30:00,19.63,19.67,19.5,19.55,49756.0,19.63,19.67,19.5,19.55,49756.0
2016-01-19 13:00:00,19.55,19.64,19.53,19.59,93584.0,19.55,19.64,19.53,19.59,93584.0
2016-01-19 13:30:00,19.6,19.61,19.56,19.57,125503.0,19.6,19.61,19.56,19.57,125503.0
2016-01-19 14:00:00,19.57,19.6,19.44,19.5,146373.0,19.57,19.6,19.44,19.5,146373.0
2016-01-19 14:30:00,19.5,19.5,19.31,19.41,194478.0,19.5,19.5,19.31,19.41,194478.0
2016-01-19 15:00:00,19.4,19.53,19.38,19.51,179898.0,19.4,19.53,19.38,19.51,179898.0
2016-01-19 15:30:00,19.51,19.59,19.49,19.56,609623.0,19.51,19.59,19.49,19.56,609623.0
2016-01-20 09:30:00,19.27,19.52,19.19,19.28,105128.0,19.27,19.52,19.19,19.28,105128.0
2016-01-20 10:00:00,19.27,19.28,18.9,19.0,281055.0,19.27,19.28,18.9,19.0,281055.0
2016-01-20 10:30:00,18.99,18.99,18.57,18.58,177091.0,18.99,18.99,18.57,18.58,177091.0
2016-01-20 11:00:00,18.57,18.73,18.57,18.69,123949.0,18.57,18.73,18.57,18.69,123949.0
2016-01-20 11:30:00,18.69,18.74,18.49,18.51,70144.0,18.69,18.74,18.49,18.51,70144.0
2016-01-20 12:00:00,18.51,18.56,18.36,18.36,59310.0,18.51,18.56,18.36,18.36,59310.0
2016-01-20 12:30:00,18.36,18.6,18.36,18.58,61893.0,18.36,18.6,18.36,18.58,61893.0
2016-01-20 13:00:00,18.57,18.59,18.44,18.54,69438.0,18.57,18.59,18.44,18.54,69438.0
2016-01-20 13:30:00,18.54,18.79,18.53,18.73,77859.0,18.54,18.79,18.53,18.73,77859.0
2016-01-20 14:00:00,18.72,18.81,18.66,18.76,91722.0,18.72,18.81,18.66,18.76,91722.0
2016-01-20 14:30:00,18.77,18.83,18.72,18.81,101744.0,18.77,18.83,18.72,18.81,101744.0
2016-01-20 15:00:00,18.8,19.09,18.74,19.08,204235.0,18.8,19.09,18.74,19.08,204235.0
2016-01-20 15:30:00,19.08,19.09,18.91,18.92,305807.0,19.08,19.09,18.91,18.92,305807.0
2016-01-21 09:30:00,19.03,19.45,18.63,18.83,44577.0,19.03,19.45,18.63,18.83,44577.0
2016-01-21 10:00:00,18.83,19.03,18.78,18.91,61305.0,18.83,19.03,18.78,18.91,61305.0
2016-01-21 10:30:00,18.9,18.99,18.83,18.83,47971.0,18.9,18.99,18.83,18.83,47971.0
2016-01-21 11:00:00,18.84,19.04,18.78,18.95,82581.0,18.84,19.04,18.78,18.95,82581.0
2016-01-21 11:30:00,18.98,19.22,18.93,19.19,54877.0,18.98,19.22,18.93,19.19,54877.0
2016-01-21 12:00:00,19.19,19.28,19.13,19.21,35201.0,19.19,19.28,19.13,19.21,35201.0
2016-01-21 12:30:00,19.21,19.23,19.09,19.12,35202.0,19.21,19.23,19.09,19.12,35202.0
2016-01-21 13:00:00,19.12,19.25,19.07,19.08,34989.0,19.12,19.25,19.07,19.08,34989.0
2016-01-21 13:30:00,19.07,19.15,18.98,19.05,42316.0,19.07,19.15,18.98,19.05,42316.0
2016-01-21 14:00:00,19.05,19.07,18.84,18.91,121724.0,19.05,19.07,18.84,18.91,121724.0
2016-01-21 14:30:00,18.93,19.06,18.92,19.01,59069.0,18.93,19.06,18.92,19.01,59069.0
2016-01-21 15:00:00,19.01,19.01,18.88,18.93,51386.0,19.01,19.01,18.88,18.93,51386.0
2016-01-21 15:30:00,18.94,19.01,18.88,18.89,130332.0,18.94,19.01,18.88,18.89,130332.0
2016-01-22 09:30:00,19.2,19.56,19.18,19.53,91297.0,19.2,19.56,19.18,19.53,91297.0
2016-01-22 10:00:00,19.53,19.61,19.33,19.42,105070.0,19.53,19.61,19.33,19.42,105070.0
2016-01-22 10:30:00,19.43,19.47,19.06,19.07,94947.0,19.43,19.47,19.06,19.07,94947.0
2016-01-22 11:00:00,19.08,19.21,18.98,19.2,68101.0,19.08,19.21,18.98,19.2,68101.0
2016-01-22 11:30:00,19.2,19.21,19.09,19.17,29103.0,19.2,19.21,19.09,19.17,29103.0
2016-01-22 12:00:00,19.16,19.16,19.04,19.08,50922.0,19.16,19.16,19.04,19.08,50922.0
2016-01-22 12:30:00,19.09,19.23,19.08,19.22,40881.0,19.09,19.23,19.08,19.22,40881.0
2016-01-22 13:00:00,19.22,19.22,19.08,19.16,49095.0,19.22,19.22,19.08,19.16,49095.0
2016-01-22 13:30:00,19.16,19.21,19.13,19.2,61690.0,19.16,19.21,19.13,19.2,61690.0
2016-01-22 14:00:00,19.2,19.26,19.15,19.22,70722.0,19.2,19.26,19.15,19.22,70722.0
2016-01-22 14:30:00,19.21,19.25,19.14,19.21,66961.0,19.21,19.25,19.14,19.21,66961.0
2016-01-22 15:00:00,19.2,19.37,19.13,19.34,210668.0,19.2,19.37,19.13,19.34,210668.0
2016-01-22 15:30:00,19.34,19.43,19.29,19.42,339533.0,19.34,19.43,19.29,19.42,339533.0
2016-01-25 09:30:00,19.3,19.36,18.86,18.88,70718.0,19.3,19.36,18.86,18.88,70718.0
2016-01-25 10:00:00,18.85,19.07,18.85,19.01,100950.0,18.85,19.07,18.85,19.01,100950.0
2016-01-25 10:30:00,19.0,19.05,18.9,18.91,60488.0,19.0,19.05,18.9,18.91,60488.0
2016-01-25 11:00:00,18.9,18.91,18.71,18.85,53837.0,18.9,18.91,18.71,18.85,53837.0
2016-01-25 11:30:00,18.86,18.86,18.74,18.79,48391.0,18.86,18.86,18.74,18.79,48391.0
2016-01-25 12:00:00,18.78,18.8,18.73,18.76,23426.0,18.78,18.8,18.73,18.76,23426.0
2016-01-25 12:30:00,18.76,18.81,18.73,18.8,41712.0,18.76,18.81,18.73,18.8,41712.0
2016-01-25 13:00:00,18.8,18.87,18.8,18.84,57645.0,18.8,18.87,18.8,18.84,57645.0
2016-01-25 13:30:00,18.84,18.93,18.84,18.87,149971.0,18.84,18.93,18.84,18.87,149971.0
2016-01-25 14:00:00,18.86,18.97,18.85,18.89,125289.0,18.86,18.97,18.85,18.89,125289.0
2016-01-25 14:30:00,18.9,18.9,18.76,18.9,60657.0,18.9,18.9,18.76,18.9,60657.0
2016-01-25 15:00:00,18.89,18.94,18.77,18.79,60192.0,18.89,18.94,18.77,18.79,60192.0
2016-01-25 15:30:00,18.78,18.81,18.74,18.79,196228.0,18.78,18.81,18.74,18.79,196228.0
2016-01-26 09:30:00,18.92,19.52,18.85,18.87,36006.0,18.92,19.52,18.85,18.87,36006.0
2016-01-26 10:00:00,18.89,19.08,18.89,19.03,46363.0,18.89,19.08,18.89,19.03,46363.0
2016-01-26 10:30:00,19.02,19.07,18.94,18.98,26965.0,19.02,19.07,18.94,18.98,26965.0
2016-01-26 11:00:00,18.98,19.11,18.98,19.11,30777.0,18.98,19.11,18.98,19.11,30777.0
2016-01-26 11:30:00,19.1,19.1,19.01,19.03,38247.0,19.1,19.1,19.01,19.03,38247.0
2016-01-26 12:00:00,19.04,19.15,19.03,19.09,99042.0,19.04,19.15,19.03,19.09,99042.0
2016-01-26 12:30:00,19.09,19.21,19.09,19.15,38712.0,19.09,19.21,19.09,19.15,38712.0
2016-01-26 13:00:00,19.16,19.18,19.08,19.11,48521.0,19.16,19.18,19.08,19.11,48521.0
2016-01-26 13:30:00,19.11,19.16,19.05,19.13,29176.0,19.11,19.16,19.05,19.13,29176.0
2016-01-26 14:00:00,19.13,19.14,19.04,19.05,36958.0,19.13,19.14,19.04,19.05,36958.0
2016-01-26 14:30:00,19.05,19.13,19.04,19.07,37717.0,19.05,19.13,19.04,19.07,37717.0
2016-01-26 15:00:00,19.07,19.14,19.05,19.1,55025.0,19.07,19.14,19.05,19.1,55025.0
2016-01-26 15:30:00,19.1,19.2,19.08,19.2,175619.0,19.1,19.2,19.08,19.2,175619.0
2016-01-27 09:30:00,19.06,19.14,18.89,18.9,38698.0,19.06,19.14,18.89,18.9,38698.0
2016-01-27 10:00:00,18.89,19.14,18.89,19.09,526652.0,18.89,19.14,18.89,19.09,526652.0
2016-01-27 10:30:00,19.07,19.09,18.98,19.06,94786.0,19.07,19.09,18.98,19.06,94786.0
2016-01-27 11:00:00,19.08,19.18,19.05,19.17,42975.0,19.08,19.18,19.05,19.17,42975.0
2016-01-27 11:30:00,19.19,19.34,19.17,19.29,25506.0,19.19,19.34,19.17,19.29,25506.0
2016-01-27 12:00:00,19.27,19.34,19.27,19.3,34591.0,19.27,19.34,19.27,19.3,34591.0
2016-01-27 12:30:00,19.3,19.3,19.22,19.25,17434.0,19.3,19.3,19.22,19.25,17434.0
2016-01-27 13:00:00,19.24,19.32,19.22,19.23,23490.0,19.24,19.32,19.22,19.23,23490.0
2016-01-27 13:30:00,19.23,19.41,19.23,19.41,29969.0,19.23,19.41,19.23,19.41,29969.0
2016-01-27 14:00:00,19.44,19.46,19.1,19.25,61515.0,19.44,19.46,19.1,19.25,61515.0
2016-01-27 14:30:00,19.25,19.29,19.1,19.13,94595.0,19.25,19.29,19.1,19.13,94595.0
2016-01-27 15:00:00,19.12,19.14,18.96,19.08,86708.0,19.12,19.14,18.96,19.08,86708.0
2016-01-27 15:30:00,19.09,19.15,19.08,19.14,165668.0,19.09,19.15,19.08,19.14,165668.0
2016-01-28 09:30:00,19.26,19.37,18.95,19.25,1419245.0,19.26,19.37,18.95,19.25,1419245.0
2016-01-28 10:00:00,19.21,19.21,18.83,18.84,59837.0,19.21,19.21,18.83,18.84,59837.0
2016-01-28 10:30:00,18.81,18.89,18.71,18.88,34279.0,18.81,18.89,18.71,18.88,34279.0
2016-01-28 11:00:00,18.91,19.09,18.91,19.04,35821.0,18.91,19.09,18.91,19.04,35821.0
2016-01-28 11:30:00,19.03,19.03,18.66,18.68,35914.0,19.03,19.03,18.66,18.68,35914.0
2016-01-28 12:00:00,18.67,18.89,18.67,18.82,47738.0,18.67,18.89,18.67,18.82,47738.0
2016-01-28 12:30:00,18.83,18.91,18.83,18.91,28301.0,18.83,18.91,18.83,18.91,28301.0
2016-01-28 13:00:00,18.91,18.93,18.83,18.89,31186.0,18.91,18.93,18.83,18.89,31186.0
2016-01-28 13:30:00,18.9,18.9,18.79,18.81,49037.0,18.9,18.9,18.79,18.81,49037.0
2016-01-28 14:00:00,18.82,18.93,18.82,18.93,36839.0,18.82,18.93,18.82,18.93,36839.0
2016-01-28 14:30:00,18.93,18.96,18.87,18.92,31501.0,18.93,18.96,18.87,18.92,31501.0
2016-01-28 15:00:00,18.93,18.96,18.87,18.87,43213.0,18.93,18.96,18.87,18.87,43213.0
2016-01-28 15:30:00,18.87,18.97,18.86,18.94,256802.0,18.87,18.97,18.86,18.94,256802.0
2016-01-29 09:30:00,18.99,19.33,18.88,19.24,108423.0,18.99,19.33,18.88,19.24,108423.0
2016-01-29 10:00:00,19.25,19.43,19.2,19.34,95762.0,19.25,19.43,19.2,19.34,95762.0
2016-01-29 10:30:00,19.34,19.35,19.13,19.15,56994.0,19.34,19.35,19.13,19.15,56994.0
2016-01-29 11:00:00,19.15,19.23,19.12,19.15,45891.0,19.15,19.23,19.12,19.15,45891.0
2016-01-29 11:30:00,19.15,19.17,19.04,19.13,43429.0,19.15,19.17,19.04,19.13,43429.0
2016-01-29 12:00:00,19.14,19.21,19.1,19.16,48937.0,19.14,19.21,19.1,19.16,48937.0
2016-01-29 12:30:00,19.16,19.19,19.13,19.15,63936.0,19.16,19.19,19.13,19.15,63936.0
2016-01-29 13:00:00,19.15,19.33,19.14,19.28,52016.0,19.15,19.33,19.14,19.28,52016.0
2016-01-29 13:30:00,19.29,19.3,19.13,19.14,72763.0,19.29,19.3,19.13,19.14,72763.0
2016-01-29 14:00:00,19.15,19.24,19.13,19.18,88847.0,19.15,19.24,19.13,19.18,88847.0
2016-01-29 14:30:00,19.19,19.22,19.18,19.22,193247.0,19.19,19.22,19.18,19.22,193247.0
2016-01-29 15:00:00,19.22,19.24,19.18,19.23,294480.0,19.22,19.24,19.18,19.23,294480.0
2016-01-29 15:30:00,19.23,19.31,19.18,19.28,766470.0,19.23,19.31,19.18,19.28,766470.0
2016-02-01 09:30:00,19.16,19.27,18.82,19.07,62661.0,19.16,19.27,18.82,19.07,62661.0
2016-02-01 10:00:00,19.03,19.15,18.9,19.01,118302.0,19.03,19.15,18.9,19.01,118302.0
2016-02-01 10:30:00,19.02,19.25,19.0,19.24,78167.0,19.02,19.25,19.0,19.24,78167.0
2016-02-01 11:00:00,19.24,19.25,19.02,19.12,92685.0,19.24,19.25,19.02,19.12,92685.0
2016-02-01 11:30:00,19.12,19.2,19.1,19.18,87932.0,19.12,19.2,19.1,19.18,87932.0
2016-02-01 12:00:00,19.18,19.2,19.12,19.14,45742.0,19.18,19.2,19.12,19.14,45742.0
2016-02-01 12:30:00,19.14,19.16,19.07,19.1,59557.0,19.14,19.16,19.07,19.1,59557.0
2016-02-01 13:00:00,19.1,19.15,19.08,19.14,88144.0,19.1,19.15,19.08,19.14,88144.0
2016-02-01 13:30:00,19.14,19.18,19.08,19.18,79511.0,19.14,19.18,19.08,19.18,79511.0
2016-02-01 14:00:00,19.19,19.21,19.09,19.19,188589.0,19.19,19.21,19.09,19.19,188589.0
2016-02-01 14:30:00,19.2,19.22,19.12,19.21,161280.0,19.2,19.22,19.12,19.21,161280.0
2016-02-01 15:00:00,19.21,19.35,19.18,19.35,263643.0,19.21,19.35,19.18,19.35,263643.0
2016-02-01 15:30:00,19.35,19.35,19.26,19.27,299334.0,19.35,19.35,19.26,19.27,299334.0
2016-02-02 09:30:00,19.13,19.32,18.91,19.12,80727.0,19.13,19.32,18.91,19.12,80727.0
2016-02-02 10:00:00,19.1,19.13,19.01,19.1,58337.0,19.1,19.13,19.01,19.1,58337.0
2016-02-02 10:30:00,19.1,19.18,19.05,19.13,88604.0,19.1,19.18,19.05,19.13,88604.0
2016-02-02 11:00:00,19.13,19.3,19.11,19.26,79274.0,19.13,19.3,19.11,19.26,79274.0
2016-02-02 11:30:00,19.26,19.34,19.13,19.14,45358.0,19.26,19.34,19.13,19.14,45358.0
2016-02-02 12:00:00,19.15,19.19,19.04,19.17,53552.0,19.15,19.19,19.04,19.17,53552.0
2016-02-02 12:30:00,19.17,19.2,19.1,19.13,46996.0,19.17,19.2,19.1,19.13,46996.0
2016-02-02 13:00:00,19.14,19.14,19.04,19.11,40954.0,19.14,19.14,19.04,19.11,40954.0
2016-02-02 13:30:00,19.11,19.11,18.91,18.93,56186.0,19.11,19.11,18.91,18.93,56186.0
2016-02-02 14:00:00,18.92,18.96,18.87,18.92,82444.0,18.92,18.96,18.87,18.92,82444.0
2016-02-02 14:30:00,18.92,19.01,18.92,18.97,75832.0,18.92,19.01,18.92,18.97,75832.0
2016-02-02 15:00:00,18.97,19.01,18.91,19.0,124405.0,18.97,19.01,18.91,19.0,124405.0
2016-02-02 15:30:00,19.0,19.04,18.98,18.99,210984.0,19.0,19.04,18.98,18.99,210984.0
2016-02-03 09:30:00,19.17,19.71,18.79,18.8,91900.0,19.17,19.71,18.79,18.8,91900.0
2016-02-03 10:00:00,18.78,18.82,18.53,18.54,58860.0,18.78,18.82,18.53,18.54,58860.0
2016-02-03 10:30:00,18.54,18.92,18.48,18.89,90959.0,18.54,18.92,18.48,18.89,90959.0
2016-02-03 11:00:00,18.89,18.9,18.66,18.81,103437.0,18.89,18.9,18.66,18.81,103437.0
2016-02-03 11:30:00,18.8,18.82,18.61,18.79,140981.0,18.8,18.82,18.61,18.79,140981.0
2016-02-03 12:00:00,18.79,18.93,18.75,18.86,216257.0,18.79,18.93,18.75,18.86,216257.0
2016-02-03 12:30:00,18.87,18.93,18.82,18.92,143341.0,18.87,18.93,18.82,18.92,143341.0
2016-02-03 13:00:00,18.91,18.95,18.81,18.82,252724.0,18.91,18.95,18.81,18.82,252724.0
2016-02-03 13:30:00,18.82,18.86,18.79,18.84,78363.0,18.82,18.86,18.79,18.84,78363.0
2016-02-03 14:00:00,18.84,18.95,18.79,18.93,145689.0,18.84,18.95,18.79,18.93,145689.0
2016-02-03 14:30:00,18.93,18.98,18.84,18.88,217278.0,18.93,18.98,18.84,18.88,217278.0
2016-02-03 15:00:00,18.88,18.96,18.85,18.94,335574.0,18.88,18.96,18.85,18.94,335574.0
2016-02-03 15:30:00,18.94,18.98,18.88,18.98,448871.0,18.94,18.98,18.88,18.98,448871.0
2016-02-04 09:30:00,18.97,19.39,18.97,19.24,220971.0,18.97,19.39,18.97,19.24,220971.0
2016-02-04 10:00:00,19.26,19.47,19.14,19.45,481799.0,19.26,19.47,19.14,19.45,481799.0
2016-02-04 10:30:00,19.44,19.86,19.4,19.69,465866.0,19.44,19.86,19.4,19.69,465866.0
2016-02-04 11:00:00,19.69,19.7,19.48,19.53,280013.0,19.69,19.7,19.48,19.53,280013.0
2016-02-04 11:30:00,19.52,19.54,19.41,19.44,68995.0,19.52,19.54,19.41,19.44,68995.0
2016-02-04 12:00:00,19.45,19.6,19.43,19.55,68255.0,19.45,19.6,19.43,19.55,68255.0
2016-02-04 12:30:00,19.54,19.58,19.5,19.53,86954.0,19.54,19.58,19.5,19.53,86954.0
2016-02-04 13:00:00,19.53,19.58,19.48,19.48,72391.0,19.53,19.58,19.48,19.48,72391.0
2016-02-04 13:30:00,19.48,19.51,19.4,19.48,69703.0,19.48,19.51,19.4,19.48,69703.0
2016-02-04 14:00:00,19.47,19.51,19.43,19.44,76045.0,19.47,19.51,19.43,19.44,76045.0
2016-02-04 14:30:00,19.43,19.46,19.4,19.44,76369.0,19.43,19.46,19.4,19.44,76369.0
2016-02-04 15:00:00,19.44,19.47,19.4,19.43,145221.0,19.44,19.47,19.4,19.43,145221.0
2016-02-04 15:30:00,19.43,19.57,19.42,19.56,456989.0,19.43,19.57,19.42,19.56,456989.0
2016-02-05 09:30:00,19.5,19.9,19.25,19.26,63970.0,19.5,19.9,19.25,19.26,63970.0
2016-02-05 10:00:00,19.26,19.43,19.25,19.26,147939.0,19.26,19.43,19.25,19.26,147939.0
2016-02-05 10:30:00,19.26,19.49,19.23,19.27,193983.0,19.26,19.49,19.23,19.27,193983.0
2016-02-05 11:00:00,19.28,19.3,19.2,19.28,78138.0,19.28,19.3,19.2,19.28,78138.0
2016-02-05 11:30:00,19.29,19.43,19.26,19.41,78153.0,19.29,19.43,19.26,19.41,78153.0
2016-02-05 12:00:00,19.41,19.45,19.37,19.44,38347.0,19.41,19.45,19.37,19.44,38347.0
2016-02-05 12:30:00,19.43,19.46,19.37,19.37,116117.0,19.43,19.46,19.37,19.37,116117.0
2016-02-05 13:00:00,19.39,19.45,19.39,19.41,53526.0,19.39,19.45,19.39,19.41,53526.0
2016-02-05 13:30:00,19.42,19.5,19.41,19.49,123172.0,19.42,19.5,19.41,19.49,123172.0
2016-02-05 14:00:00,19.5,19.5,19.39,19.47,95028.0,19.5,19.5,19.39,19.47,95028.0
2016-02-05 14:30:00,19.48,19.52,19.42,19.42,67783.0,19.48,19.52,19.42,19.42,67783.0
2016-02-05 15:00:00,19.42,19.47,19.36,19.46,91764.0,19.42,19.47,19.36,19.46,91764.0
2016-02-05 15:30:00,19.45,19.46,19.27,19.3,297613.0,19.45,19.46,19.27,19.3,297613.0
2016-02-08 09:30:00,19.03,19.47,18.84,18.94,85812.0,19.03,19.47,18.84,18.94,85812.0
2016-02-08 10:00:00,18.93,18.94,18.74,18.82,145438.0,18.93,18.94,18.74,18.82,145438.0
2016-02-08 10:30:00,18.82,19.04,18.81,18.88,336296.0,18.82,19.04,18.81,18.88,336296.0
2016-02-08 11:00:00,18.88,18.89,18.58,18.7,222831.0,18.88,18.89,18.58,18.7,222831.0
2016-02-08 11:30:00,18.71,18.84,18.63,18.82,55856.0,18.71,18.84,18.63,18.82,55856.0
2016-02-08 12:00:00,18.83,18.9,18.79,18.89,60913.0,18.83,18.9,18.79,18.89,60913.0
2016-02-08 12:30:00,18.9,19.0,18.9,18.98,71341.0,18.9,19.0,18.9,18.98,71341.0
2016-02-08 13:00:00,18.97,18.99,18.75,18.85,58100.0,18.97,18.99,18.75,18.85,58100.0
2016-02-08 13:30:00,18.85,18.86,18.67,18.72,52378.0,18.85,18.86,18.67,18.72,52378.0
2016-02-08 14:00:00,18.73,18.86,18.73,18.84,98115.0,18.73,18.86,18.73,18.84,98115.0
2016-02-08 14:30:00,18.84,19.0,18.81,18.99,138133.0,18.84,19.0,18.81,18.99,138133.0
2016-02-08 15:00:00,18.99,19.11,18.94,18.99,296931.0,18.99,19.11,18.94,18.99,296931.0
2016-02-08 15:30:00,18.99,19.07,18.96,19.03,586533.0,18.99,19.07,18.96,19.03,586533.0
2016-02-09 09:30:00,18.84,19.09,18.65,18.98,43399.0,18.84,19.09,18.65,18.98,43399.0
2016-02-09 10:00:00,18.98,19.12,18.91,19.12,66880.0,18.98,19.12,18.91,19.12,66880.0
2016-02-09 10:30:00,19.11,19.12,18.71,18.86,116895.0,19.11,19.12,18.71,18.86,116895.0
2016-02-09 11:00:00,18.86,19.17,18.86,19.05,96666.0,18.86,19.17,18.86,19.05,96666.0
2016-02-09 11:30:00,19.04,19.18,18.92,18.94,80800.0,19.04,19.18,18.92,18.94,80800.0
2016-02-09 12:00:00,18.94,19.02,18.76,18.78,43244.0,18.94,19.02,18.76,18.78,43244.0
2016-02-09 12:30:00,18.78,18.94,18.71,18.73,36726.0,18.78,18.94,18.71,18.73,36726.0
2016-02-09 13:00:00,18.73,18.84,18.72,18.72,42586.0,18.73,18.84,18.72,18.72,42586.0
2016-02-09 13:30:00,18.72,18.78,18.7,18.73,53838.0,18.72,18.78,18.7,18.73,53838.0
2016-02-09 14:00:00,18.73,18.87,18.72,18.8,77264.0,18.73,18.87,18.72,18.8,77264.0
2016-02-09 14:30:00,18.8,18.94,18.78,18.88,93486.0,18.8,18.94,18.78,18.88,93486.0
2016-02-09 15:00:00,18.88,19.02,18.84,18.87,119286.0,18.88,19.02,18.84,18.87,119286.0
2016-02-09 15:30:00,18.88,18.9,18.77,18.81,303977.0,18.88,18.9,18.77,18.81,303977.0
2016-02-10 09:30:00,22.53,22.9,21.0,22.1,472011.0,22.53,22.9,21.0,22.1,472011.0
2016-02-10 10:00:00,22.1,22.38,21.8,22.12,375559.0,22.1,22.38,21.8,22.12,375559.0
2016-02-10 10:30:00,22.13,22.23,21.73,21.87,171558.0,22.13,22.23,21.73,21.87,171558.0
2016-02-10 11:00:00,21.88,22.01,21.72,21.92,131710.0,21.88,22.01,21.72,21.92,131710.0
2016-02-10 11:30:00,21.93,22.0,21.8,21.83,96299.0,21.93,22.0,21.8,21.83,96299.0
2016-02-10 12:00:00,21.83,21.97,21.8,21.94,116474.0,21.83,21.97,21.8,21.94,116474.0
2016-02-10 12:30:00,21.95,22.0,21.8,21.99,75444.0,21.95,22.0,21.8,21.99,75444.0
2016-02-10 13:00:00,21.98,21.99,21.58,21.65,109671.0,21.98,21.99,21.58,21.65,109671.0
2016-02-10 13:30:00,21.66,21.73,21.49,21.62,93232.0,21.66,21.73,21.49,21.62,93232.0
2016-02-10 14:00:00,21.63,21.68,21.5,21.61,106664.0,21.63,21.68,21.5,21.61,106664.0
2016-02-10 14:30:00,21.61,21.76,21.48,21.73,133832.0,21.61,21.76,21.48,21.73,133832.0
2016-02-10 15:00:00,21.74,21.84,21.46,21.46,212553.0,21.74,21.84,21.46,21.46,212553.0
2016-02-10 15:30:00,21.46,21.54,21.23,21.38,713362.0,21.46,21.54,21.23,21.38,713362.0
2016-02-11 09:30:00,21.03,21.35,20.9,21.27,158958.0,21.03,21.35,20.9,21.27,158958.0
2016-02-11 10:00:00,21.27,21.27,20.97,20.98,132612.0,21.27,21.27,20.97,20.98,132612.0
2016-02-11 10:30:00,20.99,21.11,20.92,21.03,168057.0,20.99,21.11,20.92,21.03,168057.0
2016-02-11 11:00:00,21.02,21.18,21.01,21.11,213523.0,21.02,21.18,21.01,21.11,213523.0
2016-02-11 11:30:00,21.11,21.12,20.98,21.04,131678.0,21.11,21.12,20.98,21.04,131678.0
2016-02-11 12:00:00,21.03,21.16,20.99,21.14,104094.0,21.03,21.16,20.99,21.14,104094.0
2016-02-11 12:30:00,21.14,21.17,21.05,21.17,128687.0,21.14,21.17,21.05,21.17,128687.0
2016-02-11 13:00:00,21.18,21.22,21.02,21.07,183403.0,21.18,21.22,21.02,21.07,183403.0
2016-02-11 13:30:00,21.06,21.13,20.94,20.99,139111.0,21.06,21.13,20.94,20.99,139111.0
2016-02-11 14:00:00,20.98,21.0,20.85,20.87,119760.0,20.98,21.0,20.85,20.87,119760.0
2016-02-11 14:30:00,20.87,21.21,20.79,21.16,177999.0,20.87,21.21,20.79,21.16,177999.0
2016-02-11 15:00:00,21.16,21.2,21.04,21.18,117785.0,21.16,21.2,21.04,21.18,117785.0
2016-02-11 15:30:00,21.18,21.28,21.1,21.13,419997.0,21.18,21.28,21.1,21.13,419997.0
2016-02-12 09:30:00,21.15,21.38,20.96,21.1,156242.0,21.15,21.38,20.96,21.1,156242.0
2016-02-12 10:00:00,21.1,21.21,21.0,21.19,141562.0,21.1,21.21,21.0,21.19,141562.0
2016-02-12 10:30:00,21.2,21.26,21.07,21.13,78654.0,21.2,21.26,21.07,21.13,78654.0
2016-02-12 11:00:00,21.16,21.28,21.14,21.28,112249.0,21.16,21.28,21.14,21.28,112249.0
2016-02-12 11:30:00,21.28,21.3,21.19,21.2,52349.0,21.28,21.3,21.19,21.2,52349.0
2016-02-12 12:00:00,21.2,21.28,21.2,21.24,55855.0,21.2,21.28,21.2,21.24,55855.0
2016-02-12 12:30:00,21.24,21.35,21.22,21.34,81885.0,21.24,21.35,21.22,21.34,81885.0
2016-02-12 13:00:00,21.34,21.34,21.18,21.2,74255.0,21.34,21.34,21.18,21.2,74255.0
2016-02-12 13:30:00,21.2,21.31,21.19,21.21,85907.0,21.2,21.31,21.19,21.21,85907.0
2016-02-12 14:00:00,21.21,21.3,21.2,21.27,85578.0,21.21,21.3,21.2,21.27,85578.0
2016-02-12 14:30:00,21.28,21.29,21.2,21.28,84864.0,21.28,21.29,21.2,21.28,84864.0
2016-02-12 15:00:00,21.28,21.33,21.23,21.27,97492.0,21.28,21.33,21.23,21.27,97492.0
2016-02-12 15:30:00,21.27,21.33,21.19,21.33,221772.0,21.27,21.33,21.19,21.33,221772.0
2016-02-16 09:30:00,21.5,21.67,21.35,21.6,217916.0,21.5,21.67,21.35,21.6,217916.0
2016-02-16 10:00:00,21.59,21.73,21.54,21.69,81619.0,21.59,21.73,21.54,21.69,81619.0
2016-02-16 10:30:00,21.72,21.96,21.7,21.96,126481.0,21.72,21.96,21.7,21.96,126481.0
2016-02-16 11:00:00,21.95,22.15,21.94,22.12,143240.0,21.95,22.15,21.94,22.12,143240.0
2016-02-16 11:30:00,22.12,22.33,22.11,22.31,156830.0,22.12,22.33,22.11,22.31,156830.0
2016-02-16 12:00:00,22.31,22.47,22.3,22.45,82113.0,22.31,22.47,22.3,22.45,82113.0
2016-02-16 12:30:00,22.44,22.46,22.19,22.27,218399.0,22.44,22.46,22.19,22.27,218399.0
2016-02-16 13:00:00,22.27,22.29,22.15,22.21,189819.0,22.27,22.29,22.15,22.21,189819.0
2016-02-16 13:30:00,22.21,22.29,22.16,22.22,140438.0,22.21,22.29,22.16,22.22,140438.0
2016-02-16 14:00:00,22.23,22.36,22.18,22.23,214930.0,22.23,22.36,22.18,22.23,214930.0
2016-02-16 14:30:00,22.23,22.35,22.22,22.23,147940.0,22.23,22.35,22.22,22.23,147940.0
2016-02-16 15:00:00,22.23,22.31,22.21,22.26,212280.0,22.23,22.31,22.21,22.26,212280.0
2016-02-16 15:30:00,22.25,22.39,22.21,22.37,428773.0,22.25,22.39,22.21,22.37,428773.0
2016-02-17 09:30:00,22.5,23.08,22.36,23.06,428645.0,22.5,23.08,22.36,23.06,428645.0
2016-02-17 10:00:00,23.08,23.39,23.0,23.39,232567.0,23.08,23.39,23.0,23.39,232567.0
2016-02-17 10:30:00,23.4,23.44,23.2,23.4,144887.0,23.4,23.44,23.2,23.4,144887.0
2016-02-17 11:00:00,23.39,23.43,23.23,23.27,161549.0,23.39,23.43,23.23,23.27,161549.0
2016-02-17 11:30:00,23.26,23.29,23.08,23.26,89701.0,23.26,23.29,23.08,23.26,89701.0
2016-02-17 12:00:00,23.27,23.28,22.91,22.91,359067.0,23.27,23.28,22.91,22.91,359067.0
2016-02-17 12:30:00,22.92,22.99,22.82,22.87,110751.0,22.92,22.99,22.82,22.87,110751.0
2016-02-17 13:00:00,22.87,22.89,22.71,22.72,85692.0,22.87,22.89,22.71,22.72,85692.0
2016-02-17 13:30:00,22.72,22.76,22.57,22.61,286604.0,22.72,22.76,22.57,22.61,286604.0
2016-02-17 14:00:00,22.61,22.84,22.61,22.76,125611.0,22.61,22.84,22.61,22.76,125611.0
2016-02-17 14:30:00,22.76,22.76,22.64,22.76,244180.0,22.76,22.76,22.64,22.76,244180.0
2016-02-17 15:00:00,22.76,22.99,22.75,22.99,184990.0,22.76,22.99,22.75,22.99,184990.0
2016-02-17 15:30:00,22.98,23.12,22.9,23.11,597973.0,22.98,23.12,22.9,23.11,597973.0
2016-02-18 09:30:00,23.09,23.31,23.0,23.31,182504.0,23.09,23.31,23.0,23.31,182504.0
2016-02-18 10:00:00,23.31,23.33,23.16,23.3,107509.0,23.31,23.33,23.16,23.3,107509.0
2016-02-18 10:30:00,23.31,23.32,23.19,23.26,104892.0,23.31,23.32,23.19,23.26,104892.0
2016-02-18 11:00:00,23.25,23.25,23.12,23.18,107235.0,23.25,23.25,23.12,23.18,107235.0
2016-02-18 11:30:00,23.17,23.35,23.17,23.35,180651.0,23.17,23.35,23.17,23.35,180651.0
2016-02-18 12:00:00,23.34,23.4,23.31,23.36,57422.0,23.34,23.4,23.31,23.36,57422.0
2016-02-18 12:30:00,23.36,23.39,23.26,23.28,76087.0,23.36,23.39,23.26,23.28,76087.0
2016-02-18 13:00:00,23.28,23.3,23.19,23.22,128192.0,23.28,23.3,23.19,23.22,128192.0
2016-02-18 13:30:00,23.22,23.29,23.16,23.28,86695.0,23.22,23.29,23.16,23.28,86695.0
2016-02-18 14:00:00,23.28,23.45,23.28,23.45,131571.0,23.28,23.45,23.28,23.45,131571.0
2016-02-18 14:30:00,23.44,23.48,23.4,23.46,114452.0,23.44,23.48,23.4,23.46,114452.0
2016-02-18 15:00:00,23.45,23.5,23.44,23.48,103028.0,23.45,23.5,23.44,23.48,103028.0
2016-02-18 15:30:00,23.47,23.54,23.46,23.52,527185.0,23.47,23.54,23.46,23.52,527185.0
2016-02-19 09:30:00,23.32,23.53,23.18,23.31,75791.0,23.32,23.53,23.18,23.31,75791.0
2016-02-19 10:00:00,23.29,23.4,23.16,23.33,62801.0,23.29,23.4,23.16,23.33,62801.0
2016-02-19 10:30:00,23.33,23.42,23.31,23.37,72840.0,23.33,23.42,23.31,23.37,72840.0
2016-02-19 11:00:00,23.37,23.41,23.26,23.4,87965.0,23.37,23.41,23.26,23.4,87965.0
2016-02-19 11:30:00,23.41,23.45,23.24,23.25,94635.0,23.41,23.45,23.24,23.25,94635.0
2016-02-19 12:00:00,23.25,23.37,23.24,23.29,38937.0,23.25,23.37,23.24,23.29,38937.0
2016-02-19 12:30:00,23.29,23.36,23.28,23.32,47772.0,23.29,23.36,23.28,23.32,47772.0
2016-02-19 13:00:00,23.32,23.33,23.23,23.28,49854.0,23.32,23.33,23.23,23.28,49854.0
2016-02-19 13:30:00,23.29,23.39,23.29,23.37,44994.0,23.29,23.39,23.29,23.37,44994.0
2016-02-19 14:00:00,23.38,23.47,23.38,23.43,58763.0,23.38,23.47,23.38,23.43,58763.0
2016-02-19 14:30:00,23.43,23.48,23.43,23.46,61612.0,23.43,23.48,23.43,23.46,61612.0
2016-02-19 15:00:00,23.45,23.48,23.43,23.46,112440.0,23.45,23.48,23.43,23.46,112440.0
2016-02-19 15:30:00,23.47,23.54,23.46,23.54,313089.0,23.47,23.54,23.46,23.54,313089.0
2016-02-22 12:00:00,23.27,23.34,23.24,23.26,19945.0,23.27,23.34,23.24,23.26,19945.0
2016-02-22 12:30:00,23.26,23.36,23.26,23.27,14506.0,23.26,23.36,23.26,23.27,14506.0
2016-02-22 13:00:00,23.28,23.43,23.27,23.39,27228.0,23.28,23.43,23.27,23.39,27228.0
2016-02-22 13:30:00,23.38,23.47,23.38,23.39,43198.0,23.38,23.47,23.38,23.39,43198.0
2016-02-22 14:00:00,23.38,23.4,23.32,23.35,29724.0,23.38,23.4,23.32,23.35,29724.0
2016-02-22 14:30:00,23.35,23.4,23.34,23.39,24932.0,23.35,23.4,23.34,23.39,24932.0
2016-02-22 15:00:00,23.38,23.4,23.3,23.32,30289.0,23.38,23.4,23.3,23.32,30289.0
2016-02-22 15:30:00,23.31,23.37,23.29,23.36,149379.0,23.31,23.37,23.29,23.36,149379.0
2016-02-23 09:30:00,23.21,23.33,23.07,23.22,49125.0,23.21,23.33,23.07,23.22,49125.0
2016-02-23 10:00:00,23.24,23.24,22.97,23.01,54610.0,23.24,23.24,22.97,23.01,54610.0
2016-02-23 10:30:00,23.02,23.15,22.99,23.12,102924.0,23.02,23.15,22.99,23.12,102924.0
2016-02-23 11:00:00,23.12,23.12,22.89,22.91,114224.0,23.12,23.12,22.89,22.91,114224.0
2016-02-23 11:30:00,22.92,23.06,22.88,23.01,112205.0,22.92,23.06,22.88,23.01,112205.0
2016-02-23 12:00:00,23.01,23.01,22.93,22.98,63611.0,23.01,23.01,22.93,22.98,63611.0
2016-02-23 12:30:00,22.98,23.0,22.88,22.92,31638.0,22.98,23.0,22.88,22.92,31638.0
2016-02-23 13:00:00,22.92,22.92,22.86,22.87,51069.0,22.92,22.92,22.86,22.87,51069.0
2016-02-23 13:30:00,22.88,22.88,22.79,22.85,72542.0,22.88,22.88,22.79,22.85,72542.0
2016-02-23 14:00:00,22.84,22.86,22.79,22.85,75627.0,22.84,22.86,22.79,22.85,75627.0
2016-02-23 14:30:00,22.85,22.89,22.84,22.86,99297.0,22.85,22.89,22.84,22.86,99297.0
2016-02-23 15:00:00,22.85,22.87,22.74,22.74,56450.0,22.85,22.87,22.74,22.74,56450.0
2016-02-23 15:30:00,22.74,22.81,22.74,22.76,159249.0,22.74,22.81,22.74,22.76,159249.0
2016-02-24 09:30:00,23.23,23.24,22.45,22.52,96618.0,23.23,23.24,22.45,22.52,96618.0
2016-02-24 10:00:00,22.51,22.62,22.44,22.61,117999.0,22.51,22.62,22.44,22.61,117999.0
2016-02-24 10:30:00,22.62,22.76,22.58,22.73,110224.0,22.62,22.76,22.58,22.73,110224.0
2016-02-24 11:00:00,22.73,22.74,22.54,22.59,41695.0,22.73,22.74,22.54,22.59,41695.0
2016-02-24 11:30:00,22.57,22.64,22.57,22.59,49055.0,22.57,22.64,22.57,22.59,49055.0
2016-02-24 12:00:00,22.6,22.78,22.6,22.6,78423.0,22.6,22.78,22.6,22.6,78423.0
2016-02-24 12:30:00,22.61,22.67,22.6,22.64,23319.0,22.61,22.67,22.6,22.64,23319.0
2016-02-24 13:00:00,22.65,22.72,22.63,22.68,33931.0,22.65,22.72,22.63,22.68,33931.0
2016-02-24 13:30:00,22.68,22.68,22.64,22.67,31488.0,22.68,22.68,22.64,22.67,31488.0
2016-02-24 14:00:00,22.68,22.77,22.66,22.77,36831.0,22.68,22.77,22.66,22.77,36831.0
2016-02-24 14:30:00,22.76,22.86,22.74,22.86,110723.0,22.76,22.86,22.74,22.86,110723.0
2016-02-24 15:00:00,22.86,22.96,22.85,22.94,88606.0,22.86,22.96,22.85,22.94,88606.0
2016-02-24 15:30:00,22.94,22.94,22.89,22.92,175946.0,22.94,22.94,22.89,22.92,175946.0
2016-02-25 09:30:00,22.94,23.05,22.79,22.89,31819.0,22.94,23.05,22.79,22.89,31819.0
2016-02-25 10:00:00,22.89,22.89,22.79,22.85,30590.0,22.89,22.89,22.79,22.85,30590.0
2016-02-25 10:30:00,22.86,22.88,22.76,22.78,47830.0,22.86,22.88,22.76,22.78,47830.0
2016-02-25 11:00:00,22.79,22.86,22.74,22.86,20512.0,22.79,22.86,22.74,22.86,20512.0
2016-02-25 11:30:00,22.84,23.0,22.84,22.97,108334.0,22.84,23.0,22.84,22.97,108334.0
2016-02-25 12:00:00,22.97,23.01,22.96,23.0,37868.0,22.97,23.01,22.96,23.0,37868.0
2016-02-25 12:30:00,22.99,22.99,22.9,22.91,33670.0,22.99,22.99,22.9,22.91,33670.0
2016-02-25 13:00:00,22.91,22.95,22.89,22.94,34947.0,22.91,22.95,22.89,22.94,34947.0
2016-02-25 13:30:00,22.94,23.04,22.94,23.03,32526.0,22.94,23.04,22.94,23.03,32526.0
2016-02-25 14:00:00,23.04,23.07,23.02,23.03,37432.0,23.04,23.07,23.02,23.03,37432.0
2016-02-25 14:30:00,23.03,23.03,22.98,23.01,44031.0,23.03,23.03,22.98,23.01,44031.0
2016-02-25 15:00:00,23.0,23.06,23.0,23.03,24132.0,23.0,23.06,23.0,23.03,24132.0
2016-02-25 15:30:00,23.03,23.16,23.02,23.16,169952.0,23.03,23.16,23.02,23.16,169952.0
2016-02-26 09:30:00,23.3,23.73,23.28,23.57,198560.0,23.3,23.73,23.28,23.57,198560.0
2016-02-26 10:00:00,23.56,23.78,23.49,23.58,121256.0,23.56,23.78,23.49,23.58,121256.0
2016-02-26 10:30:00,23.58,23.85,23.57,23.8,117807.0,23.58,23.85,23.57,23.8,117807.0
2016-02-26 11:00:00,23.79,23.84,23.68,23.76,108560.0,23.79,23.84,23.68,23.76,108560.0
2016-02-26 11:30:00,23.74,23.81,23.64,23.78,54842.0,23.74,23.81,23.64,23.78,54842.0
2016-02-26 12:00:00,23.77,23.86,23.76,23.84,82283.0,23.77,23.86,23.76,23.84,82283.0
2016-02-26 12:30:00,23.84,23.94,23.83,23.9,71351.0,23.84,23.94,23.83,23.9,71351.0
2016-02-26 13:00:00,23.9,23.94,23.81,23.82,55878.0,23.9,23.94,23.81,23.82,55878.0
2016-02-26 13:30:00,23.82,23.82,23.55,23.56,65629.0,23.82,23.82,23.55,23.56,65629.0
2016-02-26 14:00:00,23.57,23.65,23.56,23.64,50409.0,23.57,23.65,23.56,23.64,50409.0
2016-02-26 14:30:00,23.64,23.65,23.56,23.6,68511.0,23.64,23.65,23.56,23.6,68511.0
2016-02-26 15:00:00,23.6,23.73,23.59,23.64,93184.0,23.6,23.73,23.59,23.64,93184.0
2016-02-26 15:30:00,23.64,23.68,23.53,23.58,309288.0,23.64,23.68,23.53,23.58,309288.0
2016-02-29 09:30:00,23.57,23.86,23.3,23.33,49597.0,23.57,23.86,23.3,23.33,49597.0
2016-02-29 10:00:00,23.32,23.48,23.3,23.36,52854.0,23.32,23.48,23.3,23.36,52854.0
2016-02-29 10:30:00,23.38,23.58,23.38,23.54,41407.0,23.38,23.58,23.38,23.54,41407.0
2016-02-29 11:00:00,23.54,23.63,23.54,23.56,34048.0,23.54,23.63,23.54,23.56,34048.0
2016-02-29 11:30:00,23.56,23.58,23.41,23.41,29332.0,23.56,23.58,23.41,23.41,29332.0
2016-02-29 12:00:00,23.41,23.43,23.37,23.43,39275.0,23.41,23.43,23.37,23.43,39275.0
2016-02-29 12:30:00,23.43,23.52,23.42,23.52,34000.0,23.43,23.52,23.42,23.52,34000.0
2016-02-29 13:00:00,23.52,23.52,23.44,23.44,36042.0,23.52,23.52,23.44,23.44,36042.0
2016-02-29 13:30:00,23.43,23.44,23.39,23.44,26867.0,23.43,23.44,23.39,23.44,26867.0
2016-02-29 14:00:00,23.45,23.45,23.33,23.38,41233.0,23.45,23.45,23.33,23.38,41233.0
2016-02-29 14:30:00,23.39,23.42,23.33,23.36,69977.0,23.39,23.42,23.33,23.36,69977.0
2016-02-29 15:00:00,23.36,23.36,23.24,23.33,54475.0,23.36,23.36,23.24,23.33,54475.0
2016-02-29 15:30:00,23.33,23.37,23.25,23.25,128835.0,23.33,23.37,23.25,23.25,128835.0
2016-03-01 09:30:00,23.38,23.41,23.2,23.37,66539.0,23.38,23.41,23.2,23.37,66539.0
2016-03-01 10:00:00,23.37,23.7,23.37,23.67,43846.0,23.37,23.7,23.37,23.67,43846.0
2016-03-01 10:30:00,23.66,23.91,23.65,23.91,103500.0,23.66,23.91,23.65,23.91,103500.0
2016-03-01 11:00:00,23.9,24.11,23.8,24.11,125353.0,23.9,24.11,23.8,24.11,125353.0
2016-03-01 11:30:00,24.1,24.13,24.05,24.09,115626.0,24.1,24.13,24.05,24.09,115626.0
2016-03-01 12:00:00,24.09,24.18,24.05,24.17,120563.0,24.09,24.18,24.05,24.17,120563.0
2016-03-01 12:30:00,24.18,24.48,24.17,24.44,223483.0,24.18,24.48,24.17,24.44,223483.0
2016-03-01 13:00:00,24.44,24.58,24.4,24.55,102865.0,24.44,24.58,24.4,24.55,102865.0
2016-03-01 13:30:00,24.55,24.77,24.53,24.69,249729.0,24.55,24.77,24.53,24.69,249729.0
2016-03-01 14:00:00,24.68,24.79,24.67,24.72,228736.0,24.68,24.79,24.67,24.72,228736.0
2016-03-01 14:30:00,24.71,24.76,24.66,24.72,175294.0,24.71,24.76,24.66,24.72,175294.0
2016-03-01 15:00:00,24.72,24.72,24.47,24.5,259917.0,24.72,24.72,24.47,24.5,259917.0
2016-03-01 15:30:00,24.5,24.5,24.43,24.48,417708.0,24.5,24.5,24.43,24.48,417708.0
2016-03-02 09:30:00,24.35,24.75,24.25,24.73,239414.0,24.35,24.75,24.25,24.73,239414.0
2016-03-02 10:00:00,24.73,24.99,24.69,24.97,240119.0,24.73,24.99,24.69,24.97,240119.0
2016-03-02 10:30:00,24.97,25.18,24.87,25.15,213688.0,24.97,25.18,24.87,25.15,213688.0
2016-03-02 11:00:00,25.15,25.2,24.97,24.98,166514.0,25.15,25.2,24.97,24.98,166514.0
2016-03-02 11:30:00,24.98,24.98,24.8,24.83,104222.0,24.98,24.98,24.8,24.83,104222.0
2016-03-02 12:00:00,24.82,24.85,24.62,24.68,63891.0,24.82,24.85,24.62,24.68,63891.0
2016-03-02 12:30:00,24.68,24.73,24.64,24.73,95216.0,24.68,24.73,24.64,24.73,95216.0
2016-03-02 13:00:00,24.73,24.93,24.73,24.91,263542.0,24.73,24.93,24.73,24.91,263542.0
2016-03-02 13:30:00,24.91,24.91,24.83,24.84,107769.0,24.91,24.91,24.83,24.84,107769.0
2016-03-02 14:00:00,24.83,24.97,24.81,24.96,66419.0,24.83,24.97,24.81,24.96,66419.0
2016-03-02 14:30:00,24.96,24.99,24.86,24.94,83947.0,24.96,24.99,24.86,24.94,83947.0
2016-03-02 15:00:00,24.93,24.98,24.93,24.95,90037.0,24.93,24.98,24.93,24.95,90037.0
2016-03-02 15:30:00,24.96,25.05,24.92,24.98,362209.0,24.96,25.05,24.92,24.98,362209.0
2016-03-03 09:30:00,24.89,25.24,24.86,25.14,65174.0,24.89,25.24,24.86,25.14,65174.0
2016-03-03 10:00:00,25.15,25.16,24.94,25.0,31615.0,25.15,25.16,24.94,25.0,31615.0
2016-03-03 10:30:00,25.0,25.02,24.91,24.98,72122.0,25.0,25.02,24.91,24.98,72122.0
2016-03-03 11:00:00,24.98,25.01,24.83,24.85,52579.0,24.98,25.01,24.83,24.85,52579.0
2016-03-03 11:30:00,24.81,24.88,24.73,24.8,23280.0,24.81,24.88,24.73,24.8,23280.0
2016-03-03 12:00:00,24.79,24.88,24.78,24.8,33166.0,24.79,24.88,24.78,24.8,33166.0
2016-03-03 12:30:00,24.82,24.86,24.73,24.76,38752.0,24.82,24.86,24.73,24.76,38752.0
2016-03-03 13:00:00,24.78,24.9,24.78,24.86,30967.0,24.78,24.9,24.78,24.86,30967.0
2016-03-03 13:30:00,24.88,24.94,24.86,24.88,27560.0,24.88,24.94,24.86,24.88,27560.0
2016-03-03 14:00:00,24.89,24.94,24.87,24.9,25669.0,24.89,24.94,24.87,24.9,25669.0
2016-03-03 14:30:00,24.9,24.94,24.83,24.86,38597.0,24.9,24.94,24.83,24.86,38597.0
2016-03-03 15:00:00,24.87,24.9,24.76,24.77,62134.0,24.87,24.9,24.76,24.77,62134.0
2016-03-03 15:30:00,24.78,24.84,24.68,24.83,302961.0,24.78,24.84,24.68,24.83,302961.0
2016-03-04 09:30:00,24.9,24.93,24.63,24.73,138898.0,24.9,24.93,24.63,24.73,138898.0
2016-03-04 10:00:00,24.72,25.05,24.72,24.94,169331.0,24.72,25.05,24.72,24.94,169331.0
2016-03-04 10:30:00,24.96,25.19,24.96,25.15,62966.0,24.96,25.19,24.96,25.15,62966.0
2016-03-04 11:00:00,25.16,25.29,25.15,25.27,97489.0,25.16,25.29,25.15,25.27,97489.0
2016-03-04 11:30:00,25.27,25.3,25.12,25.12,101853.0,25.27,25.3,25.12,25.12,101853.0
2016-03-04 12:00:00,25.13,25.13,25.05,25.08,53187.0,25.13,25.13,25.05,25.08,53187.0
2016-03-04 12:30:00,25.09,25.14,25.09,25.14,40678.0,25.09,25.14,25.09,25.14,40678.0
2016-03-04 13:00:00,25.14,25.16,25.03,25.04,60524.0,25.14,25.16,25.03,25.04,60524.0
2016-03-04 13:30:00,25.05,25.05,24.97,24.97,54341.0,25.05,25.05,24.97,24.97,54341.0
2016-03-04 14:00:00,24.96,24.97,24.83,24.86,56794.0,24.96,24.97,24.83,24.86,56794.0
2016-03-04 14:30:00,24.86,24.9,24.74,24.81,64599.0,24.86,24.9,24.74,24.81,64599.0
2016-03-04 15:00:00,24.82,24.91,24.76,24.89,45787.0,24.82,24.91,24.76,24.89,45787.0
2016-03-04 15:30:00,24.89,24.92,24.85,24.88,135000.0,24.89,24.92,24.85,24.88,135000.0
2016-03-07 09:30:00,24.69,25.07,24.51,25.07,131751.0,24.69,25.07,24.51,25.07,131751.0
2016-03-07 10:00:00,25.09,25.19,24.92,24.97,201343.0,25.09,25.19,24.92,24.97,201343.0
2016-03-07 10:30:00,24.96,25.17,24.96,25.16,96629.0,24.96,25.17,24.96,25.16,96629.0
2016-03-07 11:00:00,25.16,25.32,25.05,25.05,165559.0,25.16,25.32,25.05,25.05,165559.0
2016-03-07 11:30:00,25.06,25.22,25.05,25.12,79414.0,25.06,25.22,25.05,25.12,79414.0
2016-03-07 12:00:00,25.12,25.16,25.1,25.11,42169.0,25.12,25.16,25.1,25.11,42169.0
2016-03-07 12:30:00,25.11,25.13,25.05,25.07,38297.0,25.11,25.13,25.05,25.07,38297.0
2016-03-07 13:00:00,25.07,25.12,25.04,25.08,70802.0,25.07,25.12,25.04,25.08,70802.0
2016-03-07 13:30:00,25.08,25.12,25.07,25.09,40851.0,25.08,25.12,25.07,25.09,40851.0
2016-03-07 14:00:00,25.09,25.11,25.07,25.09,46340.0,25.09,25.11,25.07,25.09,46340.0
2016-03-07 14:30:00,25.08,25.09,25.03,25.05,42409.0,25.08,25.09,25.03,25.05,42409.0
2016-03-07 15:00:00,25.04,25.12,25.0,25.08,111143.0,25.04,25.12,25.0,25.08,111143.0
2016-03-07 15:30:00,25.08,25.16,25.04,25.13,277976.0,25.08,25.16,25.04,25.13,277976.0
2016-03-08 09:30:00,25.04,25.09,24.55,24.71,149466.0,25.04,25.09,24.55,24.71,149466.0
2016-03-08 10:00:00,24.71,24.71,24.63,24.68,29977.0,24.71,24.71,24.63,24.68,29977.0
2016-03-08 10:30:00,24.66,24.7,24.64,24.65,39301.0,24.66,24.7,24.64,24.65,39301.0
2016-03-08 11:00:00,24.66,24.83,24.66,24.82,68306.0,24.66,24.83,24.66,24.82,68306.0
2016-03-08 11:30:00,24.81,24.85,24.75,24.82,38717.0,24.81,24.85,24.75,24.82,38717.0
2016-03-08 12:00:00,24.82,24.9,24.82,24.9,76928.0,24.82,24.9,24.82,24.9,76928.0
2016-03-08 12:30:00,24.92,24.92,24.83,24.85,23937.0,24.92,24.92,24.83,24.85,23937.0
2016-03-08 13:00:00,24.86,24.93,24.8,24.93,25774.0,24.86,24.93,24.8,24.93,25774.0
2016-03-08 13:30:00,24.9,24.93,24.85,24.86,33353.0,24.9,24.93,24.85,24.86,33353.0
2016-03-08 14:00:00,24.85,24.88,24.7,24.7,50958.0,24.85,24.88,24.7,24.7,50958.0
2016-03-08 14:30:00,24.7,24.77,24.69,24.73,79548.0,24.7,24.77,24.69,24.73,79548.0
2016-03-08 15:00:00,24.73,24.76,24.67,24.69,43482.0,24.73,24.76,24.67,24.69,43482.0
2016-03-08 15:30:00,24.68,24.71,24.61,24.64,147491.0,24.68,24.71,24.61,24.64,147491.0
2016-03-09 09:30:00,24.84,24.99,24.45,24.89,52654.0,24.84,24.99,24.45,24.89,52654.0
2016-03-09 10:00:00,24.9,24.96,24.8,24.93,53594.0,24.9,24.96,24.8,24.93,53594.0
2016-03-09 10:30:00,24.93,24.97,24.81,24.89,59242.0,24.93,24.97,24.81,24.89,59242.0
2016-03-09 11:00:00,24.88,25.05,24.87,25.02,73627.0,24.88,25.05,24.87,25.02,73627.0
2016-03-09 11:30:00,25.03,25.05,24.88,25.02,59343.0,25.03,25.05,24.88,25.02,59343.0
2016-03-09 12:00:00,25.01,25.02,24.97,25.01,42539.0,25.01,25.02,24.97,25.01,42539.0
2016-03-09 12:30:00,25.01,25.01,24.87,24.87,38396.0,25.01,25.01,24.87,24.87,38396.0
2016-03-09 13:00:00,24.88,24.89,24.71,24.76,72072.0,24.88,24.89,24.71,24.76,72072.0
2016-03-09 13:30:00,24.76,24.84,24.75,24.8,38486.0,24.76,24.84,24.75,24.8,38486.0
2016-03-09 14:00:00,24.8,24.92,24.79,24.92,55305.0,24.8,24.92,24.79,24.92,55305.0
2016-03-09 14:30:00,24.91,24.98,24.86,24.97,54436.0,24.91,24.98,24.86,24.97,54436.0
2016-03-09 15:00:00,24.97,25.0,24.93,24.96,83971.0,24.97,25.0,24.93,24.96,83971.0
2016-03-09 15:30:00,24.95,24.98,24.88,24.96,192423.0,24.95,24.98,24.88,24.96,192423.0
2016-03-10 09:30:00,25.1,25.1,24.85,24.98,48487.0,25.1,25.1,24.85,24.98,48487.0
2016-03-10 10:00:00,24.98,24.99,24.79,24.79,28553.0,24.98,24.99,24.79,24.79,28553.0
2016-03-10 10:30:00,24.78,24.86,24.56,24.78,54321.0,24.78,24.86,24.56,24.78,54321.0
2016-03-10 11:00:00,24.78,24.88,24.69,24.76,71494.0,24.78,24.88,24.69,24.76,71494.0
2016-03-10 11:30:00,24.77,24.88,24.71,24.86,36905.0,24.77,24.88,24.71,24.86,36905.0
2016-03-10 12:00:00,24.86,24.92,24.76,24.82,26498.0,24.86,24.92,24.76,24.82,26498.0
2016-03-10 12:30:00,24.81,24.81,24.64,24.71,59346.0,24.81,24.81,24.64,24.71,59346.0
2016-03-10 13:00:00,24.71,24.74,24.63,24.7,104233.0,24.71,24.74,24.63,24.7,104233.0
2016-03-10 13:30:00,24.69,24.7,24.61,24.62,45158.0,24.69,24.7,24.61,24.62,45158.0
2016-03-10 14:00:00,24.63,24.65,24.52,24.64,68666.0,24.63,24.65,24.52,24.64,68666.0
2016-03-10 14:30:00,24.63,24.72,24.62,24.71,87219.0,24.63,24.72,24.62,24.71,87219.0
2016-03-10 15:00:00,24.72,24.74,24.66,24.7,68684.0,24.72,24.74,24.66,24.7,68684.0
2016-03-10 15:30:00,24.71,24.73,24.6,24.63,149002.0,24.71,24.73,24.6,24.63,149002.0
2016-03-11 09:30:00,24.69,25.07,24.69,25.05,39028.0,24.69,25.07,24.69,25.05,39028.0
2016-03-11 10:00:00,25.05,25.07,24.86,24.93,38010.0,25.05,25.07,24.86,24.93,38010.0
2016-03-11 10:30:00,24.94,25.03,24.93,24.93,50131.0,24.94,25.03,24.93,24.93,50131.0
2016-03-11 11:00:00,24.94,25.03,24.92,24.98,34126.0,24.94,25.03,24.92,24.98,34126.0
2016-03-11 11:30:00,24.98,25.0,24.93,24.95,32267.0,24.98,25.0,24.93,24.95,32267.0
2016-03-11 12:00:00,24.95,24.98,24.93,24.97,20876.0,24.95,24.98,24.93,24.97,20876.0
2016-03-11 12:30:00,24.97,24.97,24.86,24.86,22771.0,24.97,24.97,24.86,24.86,22771.0
2016-03-11 13:00:00,24.85,24.85,24.76,24.82,34354.0,24.85,24.85,24.76,24.82,34354.0
2016-03-11 13:30:00,24.84,24.84,24.75,24.76,43033.0,24.84,24.84,24.75,24.76,43033.0
2016-03-11 14:00:00,24.76,24.88,24.75,24.87,41819.0,24.76,24.88,24.75,24.87,41819.0
2016-03-11 14:30:00,24.87,24.87,24.79,24.8,34905.0,24.87,24.87,24.79,24.8,34905.0
2016-03-11 15:00:00,24.8,24.88,24.79,24.83,45292.0,24.8,24.88,24.79,24.83,45292.0
2016-03-11 15:30:00,24.84,24.85,24.77,24.84,172477.0,24.84,24.85,24.77,24.84,172477.0
2016-03-14 09:30:00,24.73,24.88,24.57,24.59,28886.0,24.73,24.88,24.57,24.59,28886.0
2016-03-14 10:00:00,24.6,24.62,24.51,24.59,78147.0,24.6,24.62,24.51,24.59,78147.0
2016-03-14 10:30:00,24.58,24.66,24.55,24.55,53266.0,24.58,24.66,24.55,24.55,53266.0
2016-03-14 11:00:00,24.56,24.64,24.5,24.61,49436.0,24.56,24.64,24.5,24.61,49436.0
2016-03-14 11:30:00,24.6,24.6,24.5,24.5,37544.0,24.6,24.6,24.5,24.5,37544.0
2016-03-14 12:00:00,24.51,24.56,24.49,24.53,38430.0,24.51,24.56,24.49,24.53,38430.0
2016-03-14 12:30:00,24.54,24.55,24.51,24.55,29358.0,24.54,24.55,24.51,24.55,29358.0
2016-03-14 13:00:00,24.55,24.67,24.55,24.55,54976.0,24.55,24.67,24.55,24.55,54976.0
2016-03-14 13:30:00,24.55,24.56,24.51,24.54,63401.0,24.55,24.56,24.51,24.54,63401.0
2016-03-14 14:00:00,24.54,24.59,24.52,24.56,43855.0,24.54,24.59,24.52,24.56,43855.0
2016-03-14 14:30:00,24.56,24.68,24.56,24.68,44148.0,24.56,24.68,24.56,24.68,44148.0
2016-03-14 15:00:00,24.68,24.73,24.64,24.72,55163.0,24.68,24.73,24.64,24.72,55163.0
2016-03-14 15:30:00,24.72,24.74,24.65,24.65,160319.0,24.72,24.74,24.65,24.65,160319.0
2016-03-15 09:30:00,24.58,24.58,24.35,24.47,67994.0,24.58,24.58,24.35,24.47,67994.0
2016-03-15 10:00:00,24.44,24.45,24.38,24.41,103341.0,24.44,24.45,24.38,24.41,103341.0
2016-03-15 10:30:00,24.43,24.44,24.32,24.37,136616.0,24.43,24.44,24.32,24.37,136616.0
2016-03-15 11:00:00,24.36,24.38,24.32,24.33,67417.0,24.36,24.38,24.32,24.33,67417.0
2016-03-15 11:30:00,24.33,24.4,24.29,24.39,107544.0,24.33,24.4,24.29,24.39,107544.0
2016-03-15 12:00:00,24.39,24.41,24.33,24.33,81133.0,24.39,24.41,24.33,24.33,81133.0
2016-03-15 12:30:00,24.33,24.35,24.3,24.34,35611.0,24.33,24.35,24.3,24.34,35611.0
2016-03-15 13:00:00,24.34,24.36,24.32,24.35,40994.0,24.34,24.36,24.32,24.35,40994.0
2016-03-15 13:30:00,24.35,24.4,24.35,24.4,46943.0,24.35,24.4,24.35,24.4,46943.0
2016-03-15 14:00:00,24.4,24.44,24.36,24.43,82894.0,24.4,24.44,24.36,24.43,82894.0
2016-03-15 14:30:00,24.43,24.44,24.41,24.42,98646.0,24.43,24.44,24.41,24.42,98646.0
2016-03-15 15:00:00,24.42,24.5,24.41,24.46,92175.0,24.42,24.5,24.41,24.46,92175.0
2016-03-15 15:30:00,24.46,24.47,24.41,24.45,211051.0,24.46,24.47,24.41,24.45,211051.0
2016-03-16 09:30:00,24.42,24.91,24.4,24.65,20649.0,24.42,24.91,24.4,24.65,20649.0
2016-03-16 10:00:00,24.65,24.73,24.63,24.66,18508.0,24.65,24.73,24.63,24.66,18508.0
2016-03-16 10:30:00,24.67,24.69,24.59,24.61,38213.0,24.67,24.69,24.59,24.61,38213.0
2016-03-16 11:00:00,24.62,24.64,24.54,24.55,23472.0,24.62,24.64,24.54,24.55,23472.0
2016-03-16 11:30:00,24.55,24.56,24.47,24.47,20580.0,24.55,24.56,24.47,24.47,20580.0
2016-03-16 12:00:00,24.48,24.58,24.46,24.55,26265.0,24.48,24.58,24.46,24.55,26265.0
2016-03-16 12:30:00,24.55,24.57,24.5,24.51,14663.0,24.55,24.57,24.5,24.51,14663.0
2016-03-16 13:00:00,24.51,24.54,24.49,24.49,19948.0,24.51,24.54,24.49,24.49,19948.0
2016-03-16 13:30:00,24.48,24.48,24.32,24.36,37698.0,24.48,24.48,24.32,24.36,37698.0
2016-03-16 14:00:00,24.37,24.6,24.36,24.59,55909.0,24.37,24.6,24.36,24.59,55909.0
2016-03-16 14:30:00,24.6,24.71,24.55,24.55,39470.0,24.6,24.71,24.55,24.55,39470.0
2016-03-16 15:00:00,24.54,24.65,24.54,24.6,42856.0,24.54,24.65,24.54,24.6,42856.0
2016-03-16 15:30:00,24.61,24.72,24.59,24.68,285467.0,24.61,24.72,24.59,24.68,285467.0
2016-03-17 09:30:00,24.68,24.76,24.6,24.75,33360.0,24.68,24.76,24.6,24.75,33360.0
2016-03-17 10:00:00,24.76,24.84,24.73,24.8,79899.0,24.76,24.84,24.73,24.8,79899.0
2016-03-17 10:30:00,24.8,24.83,24.77,24.82,40676.0,24.8,24.83,24.77,24.82,40676.0
2016-03-17 11:00:00,24.82,24.84,24.76,24.77,64449.0,24.82,24.84,24.76,24.77,64449.0
2016-03-17 11:30:00,24.77,24.79,24.71,24.78,24533.0,24.77,24.79,24.71,24.78,24533.0
2016-03-17 12:00:00,24.78,24.8,24.76,24.78,35372.0,24.78,24.8,24.76,24.78,35372.0
2016-03-17 12:30:00,24.79,24.89,24.78,24.89,92156.0,24.79,24.89,24.78,24.89,92156.0
2016-03-17 13:00:00,24.88,24.95,24.87,24.95,58162.0,24.88,24.95,24.87,24.95,58162.0
2016-03-17 13:30:00,24.95,25.01,24.93,25.0,38936.0,24.95,25.01,24.93,25.0,38936.0
2016-03-17 14:00:00,25.0,25.01,24.94,25.0,37012.0,25.0,25.01,24.94,25.0,37012.0
2016-03-17 14:30:00,25.0,25.0,24.89,24.89,58427.0,25.0,25.0,24.89,24.89,58427.0
2016-03-17 15:00:00,24.9,24.96,24.88,24.94,75790.0,24.9,24.96,24.88,24.94,75790.0
2016-03-17 15:30:00,24.95,24.96,24.88,24.9,188765.0,24.95,24.96,24.88,24.9,188765.0
2016-03-18 09:30:00,24.86,25.44,24.86,25.35,417102.0,24.86,25.44,24.86,25.35,417102.0
2016-03-18 10:00:00,25.36,25.38,25.27,25.28,106216.0,25.36,25.38,25.27,25.28,106216.0
2016-03-18 10:30:00,25.27,25.34,25.23,25.24,81581.0,25.27,25.34,25.23,25.24,81581.0
2016-03-18 11:00:00,25.24,25.25,25.1,25.14,72164.0,25.24,25.25,25.1,25.14,72164.0
2016-03-18 11:30:00,25.16,25.18,25.14,25.16,32074.0,25.16,25.18,25.14,25.16,32074.0
2016-03-18 12:00:00,25.16,25.21,25.15,25.16,39048.0,25.16,25.21,25.15,25.16,39048.0
2016-03-18 12:30:00,25.17,25.19,25.1,25.11,46720.0,25.17,25.19,25.1,25.11,46720.0
2016-03-18 13:00:00,25.11,25.11,25.01,25.04,53534.0,25.11,25.11,25.01,25.04,53534.0
2016-03-18 13:30:00,25.05,25.05,24.98,25.0,98369.0,25.05,25.05,24.98,25.0,98369.0
2016-03-18 14:00:00,25.0,25.01,24.97,24.98,94089.0,25.0,25.01,24.97,24.98,94089.0
2016-03-18 14:30:00,24.98,25.0,24.97,25.0,76977.0,24.98,25.0,24.97,25.0,76977.0
2016-03-18 15:00:00,24.99,25.08,24.98,25.05,81992.0,24.99,25.08,24.98,25.05,81992.0
2016-03-18 15:30:00,25.05,25.1,25.02,25.06,196967.0,25.05,25.1,25.02,25.06,196967.0
2016-03-21 09:30:00,24.97,25.15,24.95,25.02,31599.0,24.97,25.15,24.95,25.02,31599.0
2016-03-21 10:00:00,24.99,25.0,24.89,24.92,48226.0,24.99,25.0,24.89,24.92,48226.0
2016-03-21 10:30:00,24.9,24.9,24.81,24.82,37132.0,24.9,24.9,24.81,24.82,37132.0
2016-03-21 11:00:00,24.81,24.85,24.75,24.84,52842.0,24.81,24.85,24.75,24.84,52842.0
2016-03-21 11:30:00,24.84,24.88,24.76,24.77,63386.0,24.84,24.88,24.76,24.77,63386.0
2016-03-21 12:00:00,24.77,24.81,24.75,24.8,38358.0,24.77,24.81,24.75,24.8,38358.0
2016-03-21 12:30:00,24.79,24.81,24.76,24.8,30854.0,24.79,24.81,24.76,24.8,30854.0
2016-03-21 13:00:00,24.8,24.83,24.78,24.83,28645.0,24.8,24.83,24.78,24.83,28645.0
2016-03-21 13:30:00,24.84,24.84,24.78,24.82,31480.0,24.84,24.84,24.78,24.82,31480.0
2016-03-21 14:00:00,24.82,24.83,24.8,24.82,40006.0,24.82,24.83,24.8,24.82,40006.0
2016-03-21 14:30:00,24.82,24.83,24.79,24.81,56552.0,24.82,24.83,24.79,24.81,56552.0
2016-03-21 15:00:00,24.82,24.83,24.8,24.82,41778.0,24.82,24.83,24.8,24.82,41778.0
2016-03-21 15:30:00,24.81,24.83,24.79,24.82,269395.0,24.81,24.83,24.79,24.82,269395.0
2016-03-22 09:30:00,24.67,24.91,24.42,24.9,45438.0,24.67,24.91,24.42,24.9,45438.0
2016-03-22 10:00:00,24.92,24.94,24.84,24.88,63816.0,24.92,24.94,24.84,24.88,63816.0
2016-03-22 10:30:00,24.88,24.92,24.86,24.9,191909.0,24.88,24.92,24.86,24.9,191909.0
2016-03-22 11:00:00,24.9,24.93,24.83,24.89,88682.0,24.9,24.93,24.83,24.89,88682.0
2016-03-22 11:30:00,24.89,24.9,24.84,24.86,40273.0,24.89,24.9,24.84,24.86,40273.0
2016-03-22 12:00:00,24.87,24.88,24.81,24.84,29894.0,24.87,24.88,24.81,24.84,29894.0
2016-03-22 12:30:00,24.84,24.85,24.79,24.83,57079.0,24.84,24.85,24.79,24.83,57079.0
2016-03-22 13:00:00,24.83,24.85,24.82,24.84,36915.0,24.83,24.85,24.82,24.84,36915.0
2016-03-22 13:30:00,24.84,24.84,24.8,24.84,38277.0,24.84,24.84,24.8,24.84,38277.0
2016-03-22 14:00:00,24.83,24.84,24.8,24.84,42909.0,24.83,24.84,24.8,24.84,42909.0
2016-03-22 14:30:00,24.84,24.84,24.82,24.83,44442.0,24.84,24.84,24.82,24.83,44442.0
2016-03-22 15:00:00,24.83,24.84,24.82,24.84,59575.0,24.83,24.84,24.82,24.84,59575.0
2016-03-22 15:30:00,24.84,24.84,24.82,24.84,108242.0,24.84,24.84,24.82,24.84,108242.0
2016-03-23 09:30:00,24.76,24.78,24.39,24.68,21048.0,24.76,24.78,24.39,24.68,21048.0
2016-03-23 10:00:00,24.69,24.72,24.57,24.6,27994.0,24.69,24.72,24.57,24.6,27994.0
2016-03-23 10:30:00,24.58,24.65,24.5,24.57,47840.0,24.58,24.65,24.5,24.57,47840.0
2016-03-23 11:00:00,24.57,24.61,24.5,24.59,60893.0,24.57,24.61,24.5,24.59,60893.0
2016-03-23 11:30:00,24.58,24.62,24.52,24.62,44100.0,24.58,24.62,24.52,24.62,44100.0
2016-03-23 12:00:00,24.63,24.67,24.57,24.59,36664.0,24.63,24.67,24.57,24.59,36664.0
2016-03-23 12:30:00,24.59,24.67,24.55,24.64,41399.0,24.59,24.67,24.55,24.64,41399.0
2016-03-23 13:00:00,24.63,24.63,24.54,24.55,38638.0,24.63,24.63,24.54,24.55,38638.0
2016-03-23 13:30:00,24.56,24.59,24.52,24.57,18800.0,24.56,24.59,24.52,24.57,18800.0
2016-03-23 14:00:00,24.59,24.66,24.59,24.59,31959.0,24.59,24.66,24.59,24.59,31959.0
2016-03-23 14:30:00,24.59,24.62,24.46,24.47,48615.0,24.59,24.62,24.46,24.47,48615.0
2016-03-23 15:00:00,24.48,24.52,24.44,24.46,46005.0,24.48,24.52,24.44,24.46,46005.0
2016-03-23 15:30:00,24.46,24.48,24.4,24.4,184737.0,24.46,24.48,24.4,24.4,184737.0
2016-03-24 09:30:00,24.27,24.28,24.09,24.28,56119.0,24.27,24.28,24.09,24.28,56119.0
2016-03-24 10:00:00,24.3,24.34,24.23,24.34,42137.0,24.3,24.34,24.23,24.34,42137.0
2016-03-24 10:30:00,24.33,24.65,24.32,24.63,60546.0,24.33,24.65,24.32,24.63,60546.0
2016-03-24 11:00:00,24.64,24.7,24.61,24.69,76723.0,24.64,24.7,24.61,24.69,76723.0
2016-03-24 11:30:00,24.69,24.69,24.4,24.48,38826.0,24.69,24.69,24.4,24.48,38826.0
2016-03-24 12:00:00,24.5,24.58,24.46,24.5,21827.0,24.5,24.58,24.46,24.5,21827.0
2016-03-24 12:30:00,24.5,24.54,24.45,24.54,20406.0,24.5,24.54,24.45,24.54,20406.0
2016-03-24 13:00:00,24.53,24.58,24.5,24.51,16449.0,24.53,24.58,24.5,24.51,16449.0
2016-03-24 13:30:00,24.51,24.54,24.5,24.52,14863.0,24.51,24.54,24.5,24.52,14863.0
2016-03-24 14:00:00,24.52,24.58,24.51,24.53,31672.0,24.52,24.58,24.51,24.53,31672.0
2016-03-24 14:30:00,24.52,24.53,24.49,24.49,33966.0,24.52,24.53,24.49,24.49,33966.0
2016-03-24 15:00:00,24.49,24.54,24.47,24.54,30965.0,24.49,24.54,24.47,24.54,30965.0
2016-03-24 15:30:00,24.55,24.57,24.51,24.54,86181.0,24.55,24.57,24.51,24.54,86181.0
2016-03-28 09:30:00,24.63,24.69,24.39,24.41,49250.0,24.63,24.69,24.39,24.41,49250.0
2016-03-28 10:00:00,24.41,24.45,24.25,24.29,50588.0,24.41,24.45,24.25,24.29,50588.0
2016-03-28 10:30:00,24.29,24.29,24.2,24.28,19000.0,24.29,24.29,24.2,24.28,19000.0
2016-03-28 11:00:00,24.29,24.29,24.18,24.19,22262.0,24.29,24.29,24.18,24.19,22262.0
2016-03-28 11:30:00,24.2,24.23,24.13,24.18,20388.0,24.2,24.23,24.13,24.18,20388.0
2016-03-28 12:00:00,24.18,24.33,24.14,24.32,31269.0,24.18,24.33,24.14,24.32,31269.0
2016-03-28 12:30:00,24.32,24.39,24.29,24.35,30861.0,24.32,24.39,24.29,24.35,30861.0
2016-03-28 13:00:00,24.36,24.36,24.32,24.35,17280.0,24.36,24.36,24.32,24.35,17280.0
2016-03-28 13:30:00,24.35,24.42,24.35,24.39,28295.0,24.35,24.42,24.35,24.39,28295.0
2016-03-28 14:00:00,24.39,24.41,24.35,24.36,21247.0,24.39,24.41,24.35,24.36,21247.0
2016-03-28 14:30:00,24.37,24.37,24.32,24.33,20727.0,24.37,24.37,24.32,24.33,20727.0
2016-03-28 15:00:00,24.33,24.41,24.33,24.39,26572.0,24.33,24.41,24.33,24.39,26572.0
2016-03-28 15:30:00,24.39,24.4,24.34,24.37,82827.0,24.39,24.4,24.34,24.37,82827.0
2016-03-29 09:30:00,24.28,24.5,24.14,24.43,28597.0,24.28,24.5,24.14,24.43,28597.0
2016-03-29 10:00:00,24.46,24.6,24.44,24.59,39720.0,24.46,24.6,24.44,24.59,39720.0
2016-03-29 10:30:00,24.6,24.65,24.5,24.65,56238.0,24.6,24.65,24.5,24.65,56238.0
2016-03-29 11:00:00,24.66,24.73,24.62,24.72,43178.0,24.66,24.73,24.62,24.72,43178.0
2016-03-29 11:30:00,24.73,24.73,24.63,24.64,27448.0,24.73,24.73,24.63,24.64,27448.0
2016-03-29 12:00:00,24.63,24.85,24.62,24.83,39225.0,24.63,24.85,24.62,24.83,39225.0
2016-03-29 12:30:00,24.82,24.85,24.74,24.76,24498.0,24.82,24.85,24.74,24.76,24498.0
2016-03-29 13:00:00,24.76,24.77,24.7,24.74,21932.0,24.76,24.77,24.7,24.74,21932.0
2016-03-29 13:30:00,24.74,24.8,24.7,24.79,22721.0,24.74,24.8,24.7,24.79,22721.0
2016-03-29 14:00:00,24.77,24.84,24.77,24.82,63603.0,24.77,24.84,24.77,24.82,63603.0
2016-03-29 14:30:00,24.81,24.85,24.78,24.82,137060.0,24.81,24.85,24.78,24.82,137060.0
2016-03-29 15:00:00,24.82,24.86,24.81,24.86,102845.0,24.82,24.86,24.81,24.86,102845.0
2016-03-29 15:30:00,24.86,24.88,24.79,24.84,213688.0,24.86,24.88,24.79,24.84,213688.0
2016-03-30 09:30:00,24.98,25.06,24.88,24.89,69665.0,24.98,25.06,24.88,24.89,69665.0
2016-03-30 10:00:00,24.89,24.95,24.81,24.87,40754.0,24.89,24.95,24.81,24.87,40754.0
2016-03-30 10:30:00,24.88,24.9,24.83,24.85,49442.0,24.88,24.9,24.83,24.85,49442.0
2016-03-30 11:00:00,24.85,24.94,24.79,24.8,44835.0,24.85,24.94,24.79,24.8,44835.0
2016-03-30 11:30:00,24.8,24.84,24.74,24.79,11350.0,24.8,24.84,24.74,24.79,11350.0
2016-03-30 12:00:00,24.79,24.8,24.74,24.75,10806.0,24.79,24.8,24.74,24.75,10806.0
2016-03-30 12:30:00,24.77,24.81,24.76,24.76,29231.0,24.77,24.81,24.76,24.76,29231.0
2016-03-30 13:00:00,24.76,24.78,24.67,24.69,12764.0,24.76,24.78,24.67,24.69,12764.0
2016-03-30 13:30:00,24.69,24.82,24.67,24.77,17999.0,24.69,24.82,24.67,24.77,17999.0
2016-03-30 14:00:00,24.77,24.83,24.76,24.81,25008.0,24.77,24.83,24.76,24.81,25008.0
2016-03-30 14:30:00,24.82,24.83,24.77,24.78,17140.0,24.82,24.83,24.77,24.78,17140.0
2016-03-30 15:00:00,24.79,24.84,24.79,24.82,109235.0,24.79,24.84,24.79,24.82,109235.0
2016-03-30 15:30:00,24.81,24.83,24.77,24.78,111625.0,24.81,24.83,24.77,24.78,111625.0
2016-03-31 09:30:00,24.82,24.96,24.72,24.81,29007.0,24.82,24.96,24.72,24.81,29007.0
2016-03-31 10:00:00,24.83,24.85,24.73,24.79,51549.0,24.83,24.85,24.73,24.79,51549.0
2016-03-31 10:30:00,24.78,24.86,24.74,24.81,112725.0,24.78,24.86,24.74,24.81,112725.0
2016-03-31 11:00:00,24.8,24.92,24.78,24.91,92299.0,24.8,24.92,24.78,24.91,92299.0
2016-03-31 11:30:00,24.91,25.04,24.89,25.04,33508.0,24.91,25.04,24.89,25.04,33508.0
2016-03-31 12:00:00,25.04,25.06,24.85,24.97,39567.0,25.04,25.06,24.85,24.97,39567.0
2016-03-31 12:30:00,24.96,24.97,24.86,24.94,18553.0,24.96,24.97,24.86,24.94,18553.0
2016-03-31 13:00:00,24.93,24.98,24.91,24.91,28119.0,24.93,24.98,24.91,24.91,28119.0
2016-03-31 13:30:00,24.91,24.91,24.83,24.86,19689.0,24.91,24.91,24.83,24.86,19689.0
2016-03-31 14:00:00,24.85,24.94,24.84,24.92,37015.0,24.85,24.94,24.84,24.92,37015.0
2016-03-31 14:30:00,24.91,24.95,24.89,24.9,32994.0,24.91,24.95,24.89,24.9,32994.0
2016-03-31 15:00:00,24.9,24.96,24.8,24.81,103910.0,24.9,24.96,24.8,24.81,103910.0
2016-03-31 15:30:00,24.82,24.86,24.77,24.8,170462.0,24.82,24.86,24.77,24.8,170462.0
2016-04-01 09:30:00,24.67,25.0,24.42,24.62,112136.0,24.67,25.0,24.42,24.62,112136.0
2016-04-01 10:00:00,24.62,24.71,24.56,24.65,50998.0,24.62,24.71,24.56,24.65,50998.0
2016-04-01 10:30:00,24.66,24.81,24.63,24.8,32384.0,24.66,24.81,24.63,24.8,32384.0
2016-04-01 11:00:00,24.81,24.98,24.79,24.96,66246.0,24.81,24.98,24.79,24.96,66246.0
2016-04-01 11:30:00,24.97,25.02,24.8,24.81,84457.0,24.97,25.02,24.8,24.81,84457.0
2016-04-01 12:00:00,24.82,24.89,24.82,24.86,32388.0,24.82,24.89,24.82,24.86,32388.0
2016-04-01 12:30:00,24.86,24.94,24.78,24.92,31057.0,24.86,24.94,24.78,24.92,31057.0
2016-04-01 13:00:00,24.93,24.99,24.92,24.96,60030.0,24.93,24.99,24.92,24.96,60030.0
2016-04-01 13:30:00,24.96,25.04,24.95,25.02,60236.0,24.96,25.04,24.95,25.02,60236.0
2016-04-01 14:00:00,25.03,25.13,25.01,25.03,42997.0,25.03,25.13,25.01,25.03,42997.0
2016-04-01 14:30:00,25.03,25.09,25.02,25.07,79767.0,25.03,25.09,25.02,25.07,79767.0
2016-04-01 15:00:00,25.07,25.11,25.03,25.03,37793.0,25.07,25.11,25.03,25.03,37793.0
2016-04-01 15:30:00,25.03,25.07,25.03,25.05,140716.0,25.03,25.07,25.03,25.05,140716.0
2016-04-04 09:30:00,25.05,25.07,24.74,24.97,45948.0,25.05,25.07,24.74,24.97,45948.0
2016-04-04 10:00:00,24.96,25.07,24.94,25.02,55350.0,24.96,25.07,24.94,25.02,55350.0
2016-04-04 10:30:00,25.01,25.02,24.86,24.95,78650.0,25.01,25.02,24.86,24.95,78650.0
2016-04-04 11:00:00,24.95,25.03,24.89,24.94,80105.0,24.95,25.03,24.89,24.94,80105.0
2016-04-04 11:30:00,24.94,25.07,24.94,25.06,73548.0,24.94,25.07,24.94,25.06,73548.0
2016-04-04 12:00:00,25.07,25.2,25.06,25.16,44377.0,25.07,25.2,25.06,25.16,44377.0
2016-04-04 12:30:00,25.15,25.17,25.1,25.13,30282.0,25.15,25.17,25.1,25.13,30282.0
2016-04-04 13:00:00,25.13,25.14,25.04,25.1,42310.0,25.13,25.14,25.04,25.1,42310.0
2016-04-04 13:30:00,25.11,25.12,25.0,25.01,42784.0,25.11,25.12,25.0,25.01,42784.0
2016-04-04 14:00:00,25.01,25.03,24.93,25.01,72557.0,25.01,25.03,24.93,25.01,72557.0
2016-04-04 14:30:00,25.01,25.08,25.0,25.02,51535.0,25.01,25.08,25.0,25.02,51535.0
2016-04-04 15:00:00,25.02,25.06,25.01,25.02,81032.0,25.02,25.06,25.01,25.02,81032.0
2016-04-04 15:30:00,25.01,25.07,25.01,25.04,247428.0,25.01,25.07,25.01,25.04,247428.0
2016-04-05 09:30:00,24.91,25.0,24.81,24.95,21714.0,24.91,25.0,24.81,24.95,21714.0
2016-04-05 10:00:00,24.96,25.2,24.94,25.17,46298.0,24.96,25.2,24.94,25.17,46298.0
2016-04-05 10:30:00,25.17,25.23,25.09,25.09,37794.0,25.17,25.23,25.09,25.09,37794.0
2016-04-05 11:00:00,25.09,25.21,25.08,25.17,28762.0,25.09,25.21,25.08,25.17,28762.0
2016-04-05 11:30:00,25.15,25.16,25.07,25.11,14330.0,25.15,25.16,25.07,25.11,14330.0
2016-04-05 12:00:00,25.11,25.12,25.0,25.02,17410.0,25.11,25.12,25.0,25.02,17410.0
2016-04-05 12:30:00,25.02,25.02,24.95,24.97,29144.0,25.02,25.02,24.95,24.97,29144.0
2016-04-05 13:00:00,24.96,25.03,24.95,25.03,27775.0,24.96,25.03,24.95,25.03,27775.0
2016-04-05 13:30:00,25.03,25.09,25.0,25.09,29879.0,25.03,25.09,25.0,25.09,29879.0
2016-04-05 14:00:00,25.09,25.21,25.08,25.21,59545.0,25.09,25.21,25.08,25.21,59545.0
2016-04-05 14:30:00,25.21,25.26,25.19,25.21,81904.0,25.21,25.26,25.19,25.21,81904.0
2016-04-05 15:00:00,25.21,25.21,25.07,25.09,64727.0,25.21,25.21,25.07,25.09,64727.0
2016-04-05 15:30:00,25.1,25.11,25.0,25.1,350343.0,25.1,25.11,25.0,25.1,350343.0
2016-04-06 09:30:00,25.02,25.1,24.7,24.77,59595.0,25.02,25.1,24.7,24.77,59595.0
2016-04-06 10:00:00,24.79,24.86,24.73,24.83,89236.0,24.79,24.86,24.73,24.83,89236.0
2016-04-06 10:30:00,24.83,24.85,24.67,24.75,94276.0,24.83,24.85,24.67,24.75,94276.0
2016-04-06 11:00:00,24.75,24.98,24.74,24.96,63528.0,24.75,24.98,24.74,24.96,63528.0
2016-04-06 11:30:00,24.98,25.01,24.84,24.93,54660.0,24.98,25.01,24.84,24.93,54660.0
2016-04-06 12:00:00,24.92,24.94,24.88,24.91,29038.0,24.92,24.94,24.88,24.91,29038.0
2016-04-06 12:30:00,24.92,24.97,24.92,24.95,30075.0,24.92,24.97,24.92,24.95,30075.0
2016-04-06 13:00:00,24.93,25.05,24.93,25.0,31800.0,24.93,25.05,24.93,25.0,31800.0
2016-04-06 13:30:00,25.0,25.02,24.93,24.93,16107.0,25.0,25.02,24.93,24.93,16107.0
2016-04-06 14:00:00,24.93,25.01,24.9,24.93,41448.0,24.93,25.01,24.9,24.93,41448.0
2016-04-06 14:30:00,24.93,24.95,24.81,24.87,44317.0,24.93,24.95,24.81,24.87,44317.0
2016-04-06 15:00:00,24.88,25.03,24.84,25.0,63150.0,24.88,25.03,24.84,25.0,63150.0
2016-04-06 15:30:00,24.99,25.14,24.98,25.14,205003.0,24.99,25.14,24.98,25.14,205003.0
2016-04-07 09:30:00,24.89,24.98,24.74,24.83,33085.0,24.89,24.98,24.74,24.83,33085.0
2016-04-07 10:00:00,24.83,24.86,24.73,24.79,46192.0,24.83,24.86,24.73,24.79,46192.0
2016-04-07 10:30:00,24.78,24.84,24.74,24.74,38865.0,24.78,24.84,24.74,24.74,38865.0
2016-04-07 11:00:00,24.75,24.75,24.6,24.62,24711.0,24.75,24.75,24.6,24.62,24711.0
2016-04-07 11:30:00,24.63,24.7,24.58,24.66,29329.0,24.63,24.7,24.58,24.66,29329.0
2016-04-07 12:00:00,24.66,24.67,24.53,24.58,17123.0,24.66,24.67,24.53,24.58,17123.0
2016-04-07 12:30:00,24.57,24.57,24.48,24.53,39442.0,24.57,24.57,24.48,24.53,39442.0
2016-04-07 13:00:00,24.53,24.6,24.51,24.59,25582.0,24.53,24.6,24.51,24.59,25582.0
2016-04-07 13:30:00,24.59,24.59,24.31,24.33,107253.0,24.59,24.59,24.31,24.33,107253.0
2016-04-07 14:00:00,24.32,24.32,24.24,24.32,48332.0,24.32,24.32,24.24,24.32,48332.0
2016-04-07 14:30:00,24.32,24.35,24.21,24.23,97797.0,24.32,24.35,24.21,24.23,97797.0
2016-04-07 15:00:00,24.22,24.4,24.2,24.38,100432.0,24.22,24.4,24.2,24.38,100432.0
2016-04-07 15:30:00,24.37,24.49,24.36,24.49,279331.0,24.37,24.49,24.36,24.49,279331.0
2016-04-08 09:30:00,24.69,25.02,24.5,25.01,33581.0,24.69,25.02,24.5,25.01,33581.0
2016-04-08 10:00:00,25.02,25.11,24.85,24.89,45949.0,25.02,25.11,24.85,24.89,45949.0
2016-04-08 10:30:00,24.9,24.92,24.82,24.84,56409.0,24.9,24.92,24.82,24.84,56409.0
2016-04-08 11:00:00,24.83,24.86,24.7,24.72,71792.0,24.83,24.86,24.7,24.72,71792.0
2016-04-08 11:30:00,24.72,24.72,24.56,24.65,56296.0,24.72,24.72,24.56,24.65,56296.0
2016-04-08 12:00:00,24.64,24.69,24.58,24.59,43219.0,24.64,24.69,24.58,24.59,43219.0
2016-04-08 12:30:00,24.58,24.73,24.56,24.7,26402.0,24.58,24.73,24.56,24.7,26402.0
2016-04-08 13:00:00,24.69,24.71,24.44,24.44,90194.0,24.69,24.71,24.44,24.44,90194.0
2016-04-08 13:30:00,24.44,24.57,24.44,24.57,106139.0,24.44,24.57,24.44,24.57,106139.0
2016-04-08 14:00:00,24.56,24.67,24.55,24.6,51153.0,24.56,24.67,24.55,24.6,51153.0
2016-04-08 14:30:00,24.59,24.6,24.52,24.6,55916.0,24.59,24.6,24.52,24.6,55916.0
2016-04-08 15:00:00,24.59,24.64,24.55,24.55,66815.0,24.59,24.64,24.55,24.55,66815.0
2016-04-08 15:30:00,24.55,24.56,24.47,24.55,176035.0,24.55,24.56,24.47,24.55,176035.0
2016-04-11 09:30:00,24.7,24.85,24.56,24.8,30432.0,24.7,24.85,24.56,24.8,30432.0
2016-04-11 10:00:00,24.8,24.99,24.8,24.94,39866.0,24.8,24.99,24.8,24.94,39866.0
2016-04-11 10:30:00,24.95,24.95,24.78,24.78,26512.0,24.95,24.95,24.78,24.78,26512.0
2016-04-11 11:00:00,24.76,24.84,24.75,24.82,34096.0,24.76,24.84,24.75,24.82,34096.0
2016-04-11 11:30:00,24.82,24.89,24.75,24.89,60866.0,24.82,24.89,24.75,24.89,60866.0
2016-04-11 12:00:00,24.89,24.9,24.84,24.9,54236.0,24.89,24.9,24.84,24.9,54236.0
2016-04-11 12:30:00,24.9,24.98,24.85,24.98,37369.0,24.9,24.98,24.85,24.98,37369.0
2016-04-11 13:00:00,24.95,25.05,24.93,24.97,139233.0,24.95,25.05,24.93,24.97,139233.0
2016-04-11 13:30:00,24.96,24.97,24.92,24.94,116827.0,24.96,24.97,24.92,24.94,116827.0
2016-04-11 14:00:00,24.95,25.05,24.93,25.03,45936.0,24.95,25.05,24.93,25.03,45936.0
2016-04-11 14:30:00,25.02,25.02,24.98,25.01,34938.0,25.02,25.02,24.98,25.01,34938.0
2016-04-11 15:00:00,25.01,25.02,24.93,24.98,77361.0,25.01,25.02,24.93,24.98,77361.0
2016-04-11 15:30:00,24.98,25.01,24.93,24.99,249021.0,24.98,25.01,24.93,24.99,249021.0
2016-04-12 09:30:00,24.98,25.07,24.85,24.88,53553.0,24.98,25.07,24.85,24.88,53553.0
2016-04-12 10:00:00,24.87,24.91,24.72,24.79,25508.0,24.87,24.91,24.72,24.79,25508.0
2016-04-12 10:30:00,24.78,24.94,24.77,24.93,32270.0,24.78,24.94,24.77,24.93,32270.0
2016-04-12 11:00:00,24.93,24.99,24.87,24.93,61893.0,24.93,24.99,24.87,24.93,61893.0
2016-04-12 11:30:00,24.93,24.97,24.83,24.83,33030.0,24.93,24.97,24.83,24.83,33030.0
2016-04-12 12:00:00,24.84,24.87,24.81,24.86,13524.0,24.84,24.87,24.81,24.86,13524.0
2016-04-12 12:30:00,24.87,24.87,24.81,24.81,12632.0,24.87,24.87,24.81,24.81,12632.0
2016-04-12 13:00:00,24.81,24.82,24.67,24.67,77769.0,24.81,24.82,24.67,24.67,77769.0
2016-04-12 13:30:00,24.7,24.74,24.66,24.74,20603.0,24.7,24.74,24.66,24.74,20603.0
2016-04-12 14:00:00,24.76,24.76,24.68,24.69,36982.0,24.76,24.76,24.68,24.69,36982.0
2016-04-12 14:30:00,24.69,24.7,24.59,24.59,53841.0,24.69,24.7,24.59,24.59,53841.0
2016-04-12 15:00:00,24.6,24.67,24.59,24.6,47381.0,24.6,24.67,24.59,24.6,47381.0
2016-04-12 15:30:00,24.6,24.72,24.59,24.71,207176.0,24.6,24.72,24.59,24.71,207176.0
2016-04-13 09:30:00,24.92,25.26,24.74,25.25,64451.0,24.92,25.26,24.74,25.25,64451.0
2016-04-13 10:00:00,25.25,25.35,25.13,25.13,214068.0,25.25,25.35,25.13,25.13,214068.0
2016-04-13 10:30:00,25.14,25.38,25.13,25.33,51687.0,25.14,25.38,25.13,25.33,51687.0
2016-04-13 11:00:00,25.33,25.62,25.32,25.62,86978.0,25.33,25.62,25.32,25.62,86978.0
2016-04-13 11:30:00,25.63,25.68,25.43,25.47,72000.0,25.63,25.68,25.43,25.47,72000.0
2016-04-13 12:00:00,25.47,25.55,25.47,25.52,23088.0,25.47,25.55,25.47,25.52,23088.0
2016-04-13 12:30:00,25.51,25.56,25.47,25.55,66158.0,25.51,25.56,25.47,25.55,66158.0
2016-04-13 13:00:00,25.55,25.66,25.55,25.64,60218.0,25.55,25.66,25.55,25.64,60218.0
2016-04-13 13:30:00,25.64,25.83,25.57,25.82,123830.0,25.64,25.83,25.57,25.82,123830.0
2016-04-13 14:00:00,25.81,25.84,25.74,25.75,47566.0,25.81,25.84,25.74,25.75,47566.0
2016-04-13 14:30:00,25.75,25.82,25.72,25.82,50734.0,25.75,25.82,25.72,25.82,50734.0
2016-04-13 15:00:00,25.81,25.93,25.8,25.93,82293.0,25.81,25.93,25.8,25.93,82293.0
2016-04-13 15:30:00,25.93,25.98,25.91,25.93,272422.0,25.93,25.98,25.91,25.93,272422.0
2016-04-14 09:30:00,25.88,25.98,25.7,25.83,53761.0,25.88,25.98,25.7,25.83,53761.0
2016-04-14 10:00:00,25.85,25.9,25.79,25.88,28915.0,25.85,25.9,25.79,25.88,28915.0
2016-04-14 10:30:00,25.88,25.9,25.79,25.8,33927.0,25.88,25.9,25.79,25.8,33927.0
2016-04-14 11:00:00,25.78,25.89,25.78,25.88,32340.0,25.78,25.89,25.78,25.88,32340.0
2016-04-14 11:30:00,25.88,25.97,25.85,25.89,29728.0,25.88,25.97,25.85,25.89,29728.0
2016-04-14 12:00:00,25.9,25.93,25.83,25.89,36670.0,25.9,25.93,25.83,25.89,36670.0
2016-04-14 12:30:00,25.89,25.89,25.75,25.85,47196.0,25.89,25.89,25.75,25.85,47196.0
2016-04-14 13:00:00,25.83,25.83,25.77,25.79,40421.0,25.83,25.83,25.77,25.79,40421.0
2016-04-14 13:30:00,25.8,25.84,25.79,25.81,39571.0,25.8,25.84,25.79,25.81,39571.0
2016-04-14 14:00:00,25.81,25.84,25.79,25.8,43464.0,25.81,25.84,25.79,25.8,43464.0
2016-04-14 14:30:00,25.8,25.8,25.69,25.72,48172.0,25.8,25.8,25.69,25.72,48172.0
2016-04-14 15:00:00,25.72,25.77,25.71,25.72,46766.0,25.72,25.77,25.71,25.72,46766.0
2016-04-14 15:30:00,25.72,25.77,25.69,25.73,176657.0,25.72,25.77,25.69,25.73,176657.0
2016-04-15 09:30:00,25.67,25.84,25.54,25.77,54845.0,25.67,25.84,25.54,25.77,54845.0
2016-04-15 10:00:00,25.77,25.78,25.63,25.73,49819.0,25.77,25.78,25.63,25.73,49819.0
2016-04-15 10:30:00,25.72,25.73,25.69,25.7,27695.0,25.72,25.73,25.69,25.7,27695.0
2016-04-15 11:00:00,25.7,25.73,25.66,25.7,29671.0,25.7,25.73,25.66,25.7,29671.0
2016-04-15 11:30:00,25.71,25.72,25.61,25.61,31043.0,25.71,25.72,25.61,25.61,31043.0
2016-04-15 12:00:00,25.61,25.61,25.54,25.55,78770.0,25.61,25.61,25.54,25.55,78770.0
2016-04-15 12:30:00,25.55,25.55,25.44,25.44,82092.0,25.55,25.55,25.44,25.44,82092.0
2016-04-15 13:00:00,25.45,25.46,25.42,25.45,51685.0,25.45,25.46,25.42,25.45,51685.0
2016-04-15 13:30:00,25.45,25.51,25.44,25.5,62213.0,25.45,25.51,25.44,25.5,62213.0
2016-04-15 14:00:00,25.5,25.52,25.47,25.48,34722.0,25.5,25.52,25.47,25.48,34722.0
2016-04-15 14:30:00,25.48,25.52,25.47,25.52,41703.0,25.48,25.52,25.47,25.52,41703.0
2016-04-15 15:00:00,25.52,25.52,25.48,25.5,73923.0,25.52,25.52,25.48,25.5,73923.0
2016-04-15 15:30:00,25.51,25.52,25.48,25.52,393934.0,25.51,25.52,25.48,25.52,393934.0
2016-04-18 09:30:00,25.45,25.58,25.37,25.56,41909.0,25.45,25.58,25.37,25.56,41909.0
2016-04-18 10:00:00,25.56,25.59,25.37,25.39,52601.0,25.56,25.59,25.37,25.39,52601.0
2016-04-18 10:30:00,25.38,25.41,25.2,25.21,137729.0,25.38,25.41,25.2,25.21,137729.0
2016-04-18 11:00:00,25.2,25.39,25.17,25.37,75328.0,25.2,25.39,25.17,25.37,75328.0
2016-04-18 11:30:00,25.37,25.37,25.31,25.35,35794.0,25.37,25.37,25.31,25.35,35794.0
2016-04-18 12:00:00,25.35,25.43,25.33,25.41,51554.0,25.35,25.43,25.33,25.41,51554.0
2016-04-18 12:30:00,25.43,25.44,25.33,25.34,47648.0,25.43,25.44,25.33,25.34,47648.0
2016-04-18 13:00:00,25.34,25.36,25.33,25.35,25569.0,25.34,25.36,25.33,25.35,25569.0
2016-04-18 13:30:00,25.35,25.35,25.29,25.31,41927.0,25.35,25.35,25.29,25.31,41927.0
2016-04-18 14:00:00,25.31,25.35,25.28,25.32,73439.0,25.31,25.35,25.28,25.32,73439.0
2016-04-18 14:30:00,25.33,25.35,25.3,25.34,186527.0,25.33,25.35,25.3,25.34,186527.0
2016-04-18 15:00:00,25.33,25.33,25.26,25.27,53152.0,25.33,25.33,25.26,25.27,53152.0
2016-04-18 15:30:00,25.27,25.34,25.26,25.34,275712.0,25.27,25.34,25.26,25.34,275712.0
2016-04-19 09:30:00,25.44,25.55,25.25,25.33,149558.0,25.44,25.55,25.25,25.33,149558.0
2016-04-19 10:00:00,25.33,25.37,25.3,25.3,145556.0,25.33,25.37,25.3,25.3,145556.0
2016-04-19 10:30:00,25.29,25.35,25.22,25.3,144892.0,25.29,25.35,25.22,25.3,144892.0
2016-04-19 11:00:00,25.3,25.35,25.29,25.35,62946.0,25.3,25.35,25.29,25.35,62946.0
2016-04-19 11:30:00,25.35,25.35,25.21,25.23,52217.0,25.35,25.35,25.21,25.23,52217.0
2016-04-19 12:00:00,25.22,25.3,25.19,25.28,58310.0,25.22,25.3,25.19,25.28,58310.0
2016-04-19 12:30:00,25.27,25.27,25.18,25.23,17479.0,25.27,25.27,25.18,25.23,17479.0
2016-04-19 13:00:00,25.23,25.31,25.21,25.28,110741.0,25.23,25.31,25.21,25.28,110741.0
2016-04-19 13:30:00,25.28,25.3,25.25,25.29,40741.0,25.28,25.3,25.25,25.29,40741.0
2016-04-19 14:00:00,25.29,25.29,25.19,25.19,61343.0,25.29,25.29,25.19,25.19,61343.0
2016-04-19 14:30:00,25.19,25.2,25.14,25.16,74608.0,25.19,25.2,25.14,25.16,74608.0
2016-04-19 15:00:00,25.17,25.28,25.16,25.23,152620.0,25.17,25.28,25.16,25.23,152620.0
2016-04-19 15:30:00,25.24,25.28,25.21,25.27,479890.0,25.24,25.28,25.21,25.27,479890.0
2016-04-20 09:30:00,25.23,25.27,25.15,25.22,38350.0,25.23,25.27,25.15,25.22,38350.0
2016-04-20 10:00:00,25.23,25.23,25.11,25.11,21058.0,25.23,25.23,25.11,25.11,21058.0
2016-04-20 10:30:00,25.14,25.14,24.99,25.01,85034.0,25.14,25.14,24.99,25.01,85034.0
2016-04-20 11:00:00,25.02,25.02,24.94,25.01,87168.0,25.02,25.02,24.94,25.01,87168.0
2016-04-20 11:30:00,25.01,25.13,25.0,25.02,49973.0,25.01,25.13,25.0,25.02,49973.0
2016-04-20 12:00:00,25.04,25.04,24.97,24.99,35781.0,25.04,25.04,24.97,24.99,35781.0
2016-04-20 12:30:00,24.99,25.04,24.98,25.02,91795.0,24.99,25.04,24.98,25.02,91795.0
2016-04-20 13:00:00,25.03,25.19,25.0,25.16,154892.0,25.03,25.19,25.0,25.16,154892.0
2016-04-20 13:30:00,25.15,25.18,25.11,25.16,68798.0,25.15,25.18,25.11,25.16,68798.0
2016-04-20 14:00:00,25.16,25.2,25.14,25.18,178833.0,25.16,25.2,25.14,25.18,178833.0
2016-04-20 14:30:00,25.18,25.3,25.17,25.29,87607.0,25.18,25.3,25.17,25.29,87607.0
2016-04-20 15:00:00,25.29,25.44,25.25,25.43,184493.0,25.29,25.44,25.25,25.43,184493.0
2016-04-20 15:30:00,25.44,25.52,25.38,25.39,230950.0,25.44,25.52,25.38,25.39,230950.0
2016-04-21 09:30:00,25.34,25.49,25.24,25.42,48585.0,25.34,25.49,25.24,25.42,48585.0
2016-04-21 10:00:00,25.41,25.68,25.38,25.67,68495.0,25.41,25.68,25.38,25.67,68495.0
2016-04-21 10:30:00,25.68,25.91,25.65,25.85,84649.0,25.68,25.91,25.65,25.85,84649.0
2016-04-21 11:00:00,25.87,25.89,25.8,25.81,35495.0,25.87,25.89,25.8,25.81,35495.0
2016-04-21 11:30:00,25.8,25.88,25.78,25.84,52334.0,25.8,25.88,25.78,25.84,52334.0
2016-04-21 12:00:00,25.85,25.86,25.76,25.83,40268.0,25.85,25.86,25.76,25.83,40268.0
2016-04-21 12:30:00,25.84,25.97,25.83,25.95,29754.0,25.84,25.97,25.83,25.95,29754.0
2016-04-21 13:00:00,25.94,25.94,25.87,25.88,35064.0,25.94,25.94,25.87,25.88,35064.0
2016-04-21 13:30:00,25.88,25.92,25.83,25.84,48925.0,25.88,25.92,25.83,25.84,48925.0
2016-04-21 14:00:00,25.83,25.83,25.68,25.72,129415.0,25.83,25.83,25.68,25.72,129415.0
2016-04-21 14:30:00,25.72,25.72,25.63,25.67,54727.0,25.72,25.72,25.63,25.67,54727.0
2016-04-21 15:00:00,25.67,25.69,25.64,25.66,91303.0,25.67,25.69,25.64,25.66,91303.0
2016-04-21 15:30:00,25.66,25.7,25.64,25.65,157001.0,25.66,25.7,25.64,25.65,157001.0
2016-04-22 09:30:00,25.58,25.89,25.46,25.88,32959.0,25.58,25.89,25.46,25.88,32959.0
2016-04-22 10:00:00,25.89,25.94,25.85,25.94,65471.0,25.89,25.94,25.85,25.94,65471.0
2016-04-22 10:30:00,25.94,25.99,25.73,25.73,49084.0,25.94,25.99,25.73,25.73,49084.0
2016-04-22 11:00:00,25.73,25.84,25.73,25.83,28615.0,25.73,25.84,25.73,25.83,28615.0
2016-04-22 11:30:00,25.84,25.91,25.83,25.91,25041.0,25.84,25.91,25.83,25.91,25041.0
2016-04-22 12:00:00,25.92,25.92,25.77,25.77,18204.0,25.92,25.92,25.77,25.77,18204.0
2016-04-22 12:30:00,25.78,25.87,25.78,25.83,15373.0,25.78,25.87,25.78,25.83,15373.0
2016-04-22 13:00:00,25.84,25.87,25.8,25.82,13102.0,25.84,25.87,25.8,25.82,13102.0
2016-04-22 13:30:00,25.83,25.94,25.83,25.89,25161.0,25.83,25.94,25.83,25.89,25161.0
2016-04-22 14:00:00,25.89,25.95,25.88,25.94,41308.0,25.89,25.95,25.88,25.94,41308.0
2016-04-22 14:30:00,25.95,25.95,25.89,25.92,22105.0,25.95,25.95,25.89,25.92,22105.0
2016-04-22 15:00:00,25.92,25.93,25.8,25.83,62577.0,25.92,25.93,25.8,25.83,62577.0
2016-04-22 15:30:00,25.83,25.84,25.8,25.82,149475.0,25.83,25.84,25.8,25.82,149475.0
2016-04-25 09:30:00,25.82,25.92,25.51,25.73,46539.0,25.82,25.92,25.51,25.73,46539.0
2016-04-25 10:00:00,25.74,25.78,25.57,25.6,41915.0,25.74,25.78,25.57,25.6,41915.0
2016-04-25 10:30:00,25.62,25.66,25.44,25.47,71073.0,25.62,25.66,25.44,25.47,71073.0
2016-04-25 11:00:00,25.46,25.47,25.36,25.45,58646.0,25.46,25.47,25.36,25.45,58646.0
2016-04-25 11:30:00,25.46,25.48,25.42,25.44,27697.0,25.46,25.48,25.42,25.44,27697.0
2016-04-25 12:00:00,25.45,25.53,25.42,25.45,23820.0,25.45,25.53,25.42,25.45,23820.0
2016-04-25 12:30:00,25.46,25.5,25.36,25.36,44003.0,25.46,25.5,25.36,25.36,44003.0
2016-04-25 13:00:00,25.36,25.53,25.35,25.49,45478.0,25.36,25.53,25.35,25.49,45478.0
2016-04-25 13:30:00,25.49,25.53,25.47,25.47,24768.0,25.49,25.53,25.47,25.47,24768.0
2016-04-25 14:00:00,25.46,25.48,25.37,25.39,30114.0,25.46,25.48,25.37,25.39,30114.0
2016-04-25 14:30:00,25.39,25.46,25.38,25.45,37591.0,25.39,25.46,25.38,25.45,37591.0
2016-04-25 15:00:00,25.44,25.45,25.35,25.45,59603.0,25.44,25.45,25.35,25.45,59603.0
2016-04-25 15:30:00,25.44,25.58,25.43,25.55,244238.0,25.44,25.58,25.43,25.55,244238.0
2016-04-26 09:30:00,25.63,25.81,25.44,25.77,59927.0,25.63,25.81,25.44,25.77,59927.0
2016-04-26 10:00:00,25.77,25.77,25.65,25.65,76680.0,25.77,25.77,25.65,25.65,76680.0
2016-04-26 10:30:00,25.65,25.77,25.65,25.7,31456.0,25.65,25.77,25.65,25.7,31456.0
2016-04-26 11:00:00,25.69,25.77,25.67,25.73,48386.0,25.69,25.77,25.67,25.73,48386.0
2016-04-26 11:30:00,25.73,25.78,25.7,25.74,72377.0,25.73,25.78,25.7,25.74,72377.0
2016-04-26 12:00:00,25.73,25.78,25.73,25.74,63744.0,25.73,25.78,25.73,25.74,63744.0
2016-04-26 12:30:00,25.74,25.76,25.63,25.65,91051.0,25.74,25.76,25.63,25.65,91051.0
2016-04-26 13:00:00,25.64,25.78,25.64,25.68,172650.0,25.64,25.78,25.64,25.68,172650.0
2016-04-26 13:30:00,25.69,25.83,25.67,25.83,89911.0,25.69,25.83,25.67,25.83,89911.0
2016-04-26 14:00:00,25.83,26.0,25.82,25.99,104588.0,25.83,26.0,25.82,25.99,104588.0
2016-04-26 14:30:00,25.98,26.0,25.85,25.88,147551.0,25.98,26.0,25.85,25.88,147551.0
2016-04-26 15:00:00,25.88,25.95,25.87,25.95,92147.0,25.88,25.95,25.87,25.95,92147.0
2016-04-26 15:30:00,25.95,26.04,25.89,26.01,315093.0,25.95,26.04,25.89,26.01,315093.0
2016-04-27 09:30:00,26.0,26.07,25.71,25.99,42741.0,26.0,26.07,25.71,25.99,42741.0
2016-04-27 10:00:00,25.99,26.01,25.83,25.85,29627.0,25.99,26.01,25.83,25.85,29627.0
2016-04-27 10:30:00,25.85,25.96,25.69,25.93,43560.0,25.85,25.96,25.69,25.93,43560.0
2016-04-27 11:00:00,25.92,25.96,25.85,25.95,62084.0,25.92,25.96,25.85,25.95,62084.0
2016-04-27 11:30:00,25.94,25.99,25.91,25.96,62389.0,25.94,25.99,25.91,25.96,62389.0
2016-04-27 12:00:00,25.96,25.97,25.79,25.92,77779.0,25.96,25.97,25.79,25.92,77779.0
2016-04-27 12:30:00,25.92,25.92,25.87,25.89,40317.0,25.92,25.92,25.87,25.89,40317.0
2016-04-27 13:00:00,25.89,25.9,25.84,25.85,30695.0,25.89,25.9,25.84,25.85,30695.0
2016-04-27 13:30:00,25.86,25.9,25.84,25.85,31526.0,25.86,25.9,25.84,25.85,31526.0
2016-04-27 14:00:00,25.85,25.94,25.81,25.88,102544.0,25.85,25.94,25.81,25.88,102544.0
2016-04-27 14:30:00,25.89,25.91,25.85,25.9,76833.0,25.89,25.91,25.85,25.9,76833.0
2016-04-27 15:00:00,25.9,25.91,25.87,25.91,138353.0,25.9,25.91,25.87,25.91,138353.0
2016-04-27 15:30:00,25.91,25.95,25.91,25.92,314932.0,25.91,25.95,25.91,25.92,314932.0
2016-04-28 09:30:00,25.93,25.95,25.45,25.46,104329.0,25.93,25.95,25.45,25.46,104329.0
2016-04-28 10:00:00,25.45,25.79,25.4,25.52,240722.0,25.45,25.79,25.4,25.52,240722.0
2016-04-28 10:30:00,25.52,25.6,25.49,25.58,147692.0,25.52,25.6,25.49,25.58,147692.0
2016-04-28 11:00:00,25.57,25.66,25.54,25.64,93902.0,25.57,25.66,25.54,25.64,93902.0
2016-04-28 11:30:00,25.64,25.71,25.58,25.61,49797.0,25.64,25.71,25.58,25.61,49797.0
2016-04-28 12:00:00,25.61,25.65,25.57,25.58,49395.0,25.61,25.65,25.57,25.58,49395.0
2016-04-28 12:30:00,25.58,25.65,25.55,25.56,74045.0,25.58,25.65,25.55,25.56,74045.0
2016-04-28 13:00:00,25.58,25.65,25.56,25.6,57549.0,25.58,25.65,25.56,25.6,57549.0
2016-04-28 13:30:00,25.61,25.72,25.59,25.59,53844.0,25.61,25.72,25.59,25.59,53844.0
2016-04-28 14:00:00,25.6,25.62,25.45,25.48,89946.0,25.6,25.62,25.45,25.48,89946.0
2016-04-28 14:30:00,25.48,25.51,25.43,25.44,74120.0,25.48,25.51,25.43,25.44,74120.0
2016-04-28 15:00:00,25.43,25.47,25.24,25.28,118320.0,25.43,25.47,25.24,25.28,118320.0
2016-04-28 15:30:00,25.27,25.28,25.09,25.22,380212.0,25.27,25.28,25.09,25.22,380212.0
2016-04-29 09:30:00,24.22,24.75,23.72,23.97,302122.0,24.22,24.75,23.72,23.97,302122.0
2016-04-29 10:00:00,23.97,24.12,23.73,24.12,239490.0,23.97,24.12,23.73,24.12,239490.0
2016-04-29 10:30:00,24.12,24.36,24.1,24.26,202228.0,24.12,24.36,24.1,24.26,202228.0
2016-04-29 11:00:00,24.26,24.36,24.1,24.25,166679.0,24.26,24.36,24.1,24.25,166679.0
2016-04-29 11:30:00,24.23,24.25,24.03,24.17,141348.0,24.23,24.25,24.03,24.17,141348.0
2016-04-29 12:00:00,24.16,24.3,24.14,24.18,60483.0,24.16,24.3,24.14,24.18,60483.0
2016-04-29 12:30:00,24.18,24.31,24.17,24.19,87214.0,24.18,24.31,24.17,24.19,87214.0
2016-04-29 13:00:00,24.19,24.23,24.09,24.11,102933.0,24.19,24.23,24.09,24.11,102933.0
2016-04-29 13:30:00,24.1,24.11,23.99,24.0,94236.0,24.1,24.11,23.99,24.0,94236.0
2016-04-29 14:00:00,24.0,24.11,23.85,23.94,179087.0,24.0,24.11,23.85,23.94,179087.0
2016-04-29 14:30:00,23.93,24.03,23.74,23.91,181774.0,23.93,24.03,23.74,23.91,181774.0
2016-04-29 15:00:00,23.9,23.92,23.7,23.82,160828.0,23.9,23.92,23.7,23.82,160828.0
2016-04-29 15:30:00,23.83,24.0,23.82,23.95,470739.0,23.83,24.0,23.82,23.95,470739.0
2016-05-02 09:30:00,23.96,24.01,23.51,23.83,78877.0,23.96,24.01,23.51,23.83,78877.0
2016-05-02 10:00:00,23.82,23.99,23.78,23.96,54809.0,23.82,23.99,23.78,23.96,54809.0
2016-05-02 10:30:00,23.96,23.98,23.81,23.83,53182.0,23.96,23.98,23.81,23.83,53182.0
2016-05-02 11:00:00,23.84,23.87,23.76,23.8,50376.0,23.84,23.87,23.76,23.8,50376.0
2016-05-02 11:30:00,23.8,23.91,23.8,23.85,54724.0,23.8,23.91,23.8,23.85,54724.0
2016-05-02 12:00:00,23.86,23.91,23.84,23.86,37396.0,23.86,23.91,23.84,23.86,37396.0
2016-05-02 12:30:00,23.87,23.89,23.81,23.85,41903.0,23.87,23.89,23.81,23.85,41903.0
2016-05-02 13:00:00,23.86,23.98,23.86,23.97,32746.0,23.86,23.98,23.86,23.97,32746.0
2016-05-02 13:30:00,23.98,24.07,23.95,24.06,91430.0,23.98,24.07,23.95,24.06,91430.0
2016-05-02 14:00:00,24.06,24.09,24.02,24.03,55100.0,24.06,24.09,24.02,24.03,55100.0
2016-05-02 14:30:00,24.03,24.04,23.96,24.0,54924.0,24.03,24.04,23.96,24.0,54924.0
2016-05-02 15:00:00,24.0,24.02,23.94,23.99,60580.0,24.0,24.02,23.94,23.99,60580.0
2016-05-02 15:30:00,23.98,24.0,23.9,23.93,265165.0,23.98,24.0,23.9,23.93,265165.0
2016-05-03 09:30:00,23.73,23.73,23.48,23.69,94504.0,23.73,23.73,23.48,23.69,94504.0
2016-05-03 10:00:00,23.69,23.77,23.59,23.73,87848.0,23.69,23.77,23.59,23.73,87848.0
2016-05-03 10:30:00,23.73,23.74,23.53,23.58,115166.0,23.73,23.74,23.53,23.58,115166.0
2016-05-03 11:00:00,23.59,23.6,23.44,23.45,82144.0,23.59,23.6,23.44,23.45,82144.0
2016-05-03 11:30:00,23.46,23.63,23.45,23.59,45869.0,23.46,23.63,23.45,23.59,45869.0
2016-05-03 12:00:00,23.59,23.68,23.58,23.61,86657.0,23.59,23.68,23.58,23.61,86657.0
2016-05-03 12:30:00,23.62,23.62,23.55,23.56,54424.0,23.62,23.62,23.55,23.56,54424.0
2016-05-03 13:00:00,23.57,23.67,23.56,23.67,49546.0,23.57,23.67,23.56,23.67,49546.0
2016-05-03 13:30:00,23.68,23.7,23.63,23.64,81362.0,23.68,23.7,23.63,23.64,81362.0
2016-05-03 14:00:00,23.63,23.71,23.62,23.66,64709.0,23.63,23.71,23.62,23.66,64709.0
2016-05-03 14:30:00,23.66,23.69,23.63,23.66,52075.0,23.66,23.69,23.63,23.66,52075.0
2016-05-03 15:00:00,23.67,23.7,23.62,23.68,69792.0,23.67,23.7,23.62,23.68,69792.0
2016-05-03 15:30:00,23.68,23.7,23.62,23.63,268270.0,23.68,23.7,23.62,23.63,268270.0
2016-05-04 09:30:00,23.41,24.09,23.41,23.72,74490.0,23.41,24.09,23.41,23.72,74490.0
2016-05-04 10:00:00,23.74,23.8,23.68,23.7,73596.0,23.74,23.8,23.68,23.7,73596.0
2016-05-04 10:30:00,23.7,23.71,23.6,23.63,81724.0,23.7,23.71,23.6,23.63,81724.0
2016-05-04 11:00:00,23.63,23.65,23.45,23.46,88917.0,23.63,23.65,23.45,23.46,88917.0
2016-05-04 11:30:00,23.47,23.59,23.47,23.52,71017.0,23.47,23.59,23.47,23.52,71017.0
2016-05-04 12:00:00,23.52,23.6,23.51,23.56,35145.0,23.52,23.6,23.51,23.56,35145.0
2016-05-04 12:30:00,23.56,23.6,23.49,23.53,44877.0,23.56,23.6,23.49,23.53,44877.0
2016-05-04 13:00:00,23.53,23.57,23.5,23.53,37634.0,23.53,23.57,23.5,23.53,37634.0
2016-05-04 13:30:00,23.54,23.55,23.45,23.45,51890.0,23.54,23.55,23.45,23.45,51890.0
2016-05-04 14:00:00,23.45,23.45,23.4,23.44,41554.0,23.45,23.45,23.4,23.44,41554.0
2016-05-04 14:30:00,23.44,23.44,23.38,23.43,55538.0,23.44,23.44,23.38,23.43,55538.0
2016-05-04 15:00:00,23.42,23.5,23.4,23.5,115881.0,23.42,23.5,23.4,23.5,115881.0
2016-05-04 15:30:00,23.5,23.55,23.45,23.47,239642.0,23.5,23.55,23.45,23.47,239642.0
2016-05-05 09:30:00,23.54,23.74,23.45,23.68,38217.0,23.54,23.74,23.45,23.68,38217.0
2016-05-05 10:00:00,23.7,23.75,23.59,23.6,67909.0,23.7,23.75,23.59,23.6,67909.0
2016-05-05 10:30:00,23.62,23.62,23.52,23.54,54907.0,23.62,23.62,23.52,23.54,54907.0
2016-05-05 11:00:00,23.54,23.55,23.42,23.43,35396.0,23.54,23.55,23.42,23.43,35396.0
2016-05-05 11:30:00,23.42,23.51,23.37,23.37,33343.0,23.42,23.51,23.37,23.37,33343.0
2016-05-05 12:00:00,23.38,23.44,23.35,23.36,59543.0,23.38,23.44,23.35,23.36,59543.0
2016-05-05 12:30:00,23.37,23.43,23.36,23.41,61189.0,23.37,23.43,23.36,23.41,61189.0
2016-05-05 13:00:00,23.4,23.4,23.26,23.28,51865.0,23.4,23.4,23.26,23.28,51865.0
2016-05-05 13:30:00,23.28,23.33,23.22,23.24,74925.0,23.28,23.33,23.22,23.24,74925.0
2016-05-05 14:00:00,23.24,23.25,23.21,23.23,82438.0,23.24,23.25,23.21,23.23,82438.0
2016-05-05 14:30:00,23.23,23.25,23.15,23.15,77989.0,23.23,23.25,23.15,23.15,77989.0
2016-05-05 15:00:00,23.16,23.17,23.09,23.17,143225.0,23.16,23.17,23.09,23.17,143225.0
2016-05-05 15:30:00,23.17,23.24,23.12,23.14,227056.0,23.17,23.24,23.12,23.14,227056.0
2016-05-06 09:30:00,23.11,23.6,22.88,22.89,80336.0,23.11,23.6,22.88,22.89,80336.0
2016-05-06 10:00:00,22.9,23.01,22.77,22.82,142451.0,22.9,23.01,22.77,22.82,142451.0
2016-05-06 10:30:00,22.83,22.84,22.68,22.8,159137.0,22.83,22.84,22.68,22.8,159137.0
2016-05-06 11:00:00,22.8,23.05,22.79,23.05,91172.0,22.8,23.05,22.79,23.05,91172.0
2016-05-06 11:30:00,23.05,23.05,23.01,23.02,63539.0,23.05,23.05,23.01,23.02,63539.0
2016-05-06 12:00:00,23.02,23.05,23.01,23.03,45995.0,23.02,23.05,23.01,23.03,45995.0
2016-05-06 12:30:00,23.04,23.08,22.99,23.08,37636.0,23.04,23.08,22.99,23.08,37636.0
2016-05-06 13:00:00,23.08,23.17,23.07,23.11,33275.0,23.08,23.17,23.07,23.11,33275.0
2016-05-06 13:30:00,23.11,23.15,23.06,23.15,55179.0,23.11,23.15,23.06,23.15,55179.0
2016-05-06 14:00:00,23.15,23.25,23.14,23.24,35179.0,23.15,23.25,23.14,23.24,35179.0
2016-05-06 14:30:00,23.23,23.28,23.22,23.26,44497.0,23.23,23.28,23.22,23.26,44497.0
2016-05-06 15:00:00,23.26,23.3,23.2,23.28,92937.0,23.26,23.3,23.2,23.28,92937.0
2016-05-06 15:30:00,23.28,23.28,23.21,23.25,244223.0,23.28,23.28,23.21,23.25,244223.0
2016-05-09 09:30:00,23.2,23.54,23.07,23.2,65136.0,23.2,23.54,23.07,23.2,65136.0
2016-05-09 10:00:00,23.23,23.28,23.12,23.19,58858.0,23.23,23.28,23.12,23.19,58858.0
2016-05-09 10:30:00,23.17,23.2,23.12,23.13,49034.0,23.17,23.2,23.12,23.13,49034.0
2016-05-09 11:00:00,23.13,23.21,23.1,23.2,66164.0,23.13,23.21,23.1,23.2,66164.0
2016-05-09 11:30:00,23.19,23.33,23.17,23.33,71849.0,23.19,23.33,23.17,23.33,71849.0
2016-05-09 12:00:00,23.33,23.39,23.28,23.37,61370.0,23.33,23.39,23.28,23.37,61370.0
2016-05-09 12:30:00,23.37,23.39,23.34,23.39,53848.0,23.37,23.39,23.34,23.39,53848.0
2016-05-09 13:00:00,23.39,23.44,23.37,23.43,68802.0,23.39,23.44,23.37,23.43,68802.0
2016-05-09 13:30:00,23.44,23.46,23.38,23.4,45714.0,23.44,23.46,23.38,23.4,45714.0
2016-05-09 14:00:00,23.39,23.41,23.33,23.39,57527.0,23.39,23.41,23.33,23.39,57527.0
2016-05-09 14:30:00,23.4,23.47,23.4,23.45,75417.0,23.4,23.47,23.4,23.45,75417.0
2016-05-09 15:00:00,23.45,23.46,23.35,23.35,80858.0,23.45,23.46,23.35,23.35,80858.0
2016-05-09 15:30:00,23.35,23.35,23.15,23.18,202442.0,23.35,23.35,23.15,23.18,202442.0
2016-05-10 09:30:00,23.18,23.45,23.1,23.44,62092.0,23.18,23.45,23.1,23.44,62092.0
2016-05-10 10:00:00,23.43,23.56,23.41,23.53,78718.0,23.43,23.56,23.41,23.53,78718.0
2016-05-10 10:30:00,23.54,23.68,23.53,23.65,91449.0,23.54,23.68,23.53,23.65,91449.0
2016-05-10 11:00:00,23.65,23.81,23.64,23.75,201018.0,23.65,23.81,23.64,23.75,201018.0
2016-05-10 11:30:00,23.75,23.8,23.69,23.76,113131.0,23.75,23.8,23.69,23.76,113131.0
2016-05-10 12:00:00,23.77,23.83,23.74,23.8,84302.0,23.77,23.83,23.74,23.8,84302.0
2016-05-10 12:30:00,23.81,23.83,23.76,23.81,41737.0,23.81,23.83,23.76,23.81,41737.0
2016-05-10 13:00:00,23.82,23.83,23.75,23.79,29011.0,23.82,23.83,23.75,23.79,29011.0
2016-05-10 13:30:00,23.79,23.81,23.75,23.8,32080.0,23.79,23.81,23.75,23.8,32080.0
2016-05-10 14:00:00,23.81,23.82,23.76,23.78,48665.0,23.81,23.82,23.76,23.78,48665.0
2016-05-10 14:30:00,23.78,23.79,23.74,23.75,37848.0,23.78,23.79,23.74,23.75,37848.0
2016-05-10 15:00:00,23.75,23.79,23.75,23.76,65433.0,23.75,23.79,23.75,23.76,65433.0
2016-05-10 15:30:00,23.77,23.79,23.72,23.76,306349.0,23.77,23.79,23.72,23.76,306349.0
2016-05-11 09:30:00,23.89,24.01,23.64,23.78,102463.0,23.89,24.01,23.64,23.78,102463.0
2016-05-11 10:00:00,23.78,24.0,23.74,23.98,93447.0,23.78,24.0,23.74,23.98,93447.0
2016-05-11 10:30:00,23.99,24.02,23.92,23.99,60230.0,23.99,24.02,23.92,23.99,60230.0
2016-05-11 11:00:00,23.99,23.99,23.78,23.78,41905.0,23.99,23.99,23.78,23.78,41905.0
2016-05-11 11:30:00,23.79,23.86,23.76,23.84,30527.0,23.79,23.86,23.76,23.84,30527.0
2016-05-11 12:00:00,23.85,23.87,23.61,23.61,62285.0,23.85,23.87,23.61,23.61,62285.0
2016-05-11 12:30:00,23.61,23.63,23.5,23.57,129672.0,23.61,23.63,23.5,23.57,129672.0
2016-05-11 13:00:00,23.58,23.74,23.55,23.73,81553.0,23.58,23.74,23.55,23.73,81553.0
2016-05-11 13:30:00,23.73,23.76,23.7,23.72,25761.0,23.73,23.76,23.7,23.72,25761.0
2016-05-11 14:00:00,23.72,23.76,23.71,23.75,67257.0,23.72,23.76,23.71,23.75,67257.0
2016-05-11 14:30:00,23.75,23.76,23.66,23.66,28552.0,23.75,23.76,23.66,23.66,28552.0
2016-05-11 15:00:00,23.66,23.72,23.64,23.66,47339.0,23.66,23.72,23.64,23.66,47339.0
2016-05-11 15:30:00,23.67,23.71,23.61,23.61,158963.0,23.67,23.71,23.61,23.61,158963.0
2016-05-12 09:30:00,23.62,24.0,23.55,23.74,94723.0,23.62,24.0,23.55,23.74,94723.0
2016-05-12 10:00:00,23.74,23.84,23.73,23.8,64639.0,23.74,23.84,23.73,23.8,64639.0
2016-05-12 10:30:00,23.8,23.81,23.65,23.71,46105.0,23.8,23.81,23.65,23.71,46105.0
2016-05-12 11:00:00,23.71,23.72,23.54,23.61,69300.0,23.71,23.72,23.54,23.61,69300.0
2016-05-12 11:30:00,23.6,23.67,23.54,23.55,46869.0,23.6,23.67,23.54,23.55,46869.0
2016-05-12 12:00:00,23.55,23.63,23.53,23.61,29707.0,23.55,23.63,23.53,23.61,29707.0
2016-05-12 12:30:00,23.61,23.71,23.58,23.71,45950.0,23.61,23.71,23.58,23.71,45950.0
2016-05-12 13:00:00,23.71,23.73,23.68,23.7,49856.0,23.71,23.73,23.68,23.7,49856.0
2016-05-12 13:30:00,23.7,23.74,23.61,23.74,37306.0,23.7,23.74,23.61,23.74,37306.0
2016-05-12 14:00:00,23.74,23.86,23.73,23.81,44410.0,23.74,23.86,23.73,23.81,44410.0
2016-05-12 14:30:00,23.8,23.83,23.75,23.8,38917.0,23.8,23.83,23.75,23.8,38917.0
2016-05-12 15:00:00,23.79,23.88,23.79,23.84,59176.0,23.79,23.88,23.79,23.84,59176.0
2016-05-12 15:30:00,23.84,23.86,23.78,23.82,297478.0,23.84,23.86,23.78,23.82,297478.0
2016-05-13 09:30:00,23.75,23.78,23.58,23.58,57131.0,23.75,23.78,23.58,23.58,57131.0
2016-05-13 10:00:00,23.59,23.64,23.53,23.56,22962.0,23.59,23.64,23.53,23.56,22962.0
2016-05-13 10:30:00,23.57,23.57,23.41,23.49,112020.0,23.57,23.57,23.41,23.49,112020.0
2016-05-13 11:00:00,23.5,23.61,23.47,23.6,108719.0,23.5,23.61,23.47,23.6,108719.0
2016-05-13 11:30:00,23.6,23.71,23.6,23.62,53279.0,23.6,23.71,23.6,23.62,53279.0
2016-05-13 12:00:00,23.62,23.7,23.62,23.68,22167.0,23.62,23.7,23.62,23.68,22167.0
2016-05-13 12:30:00,23.69,23.72,23.64,23.69,60603.0,23.69,23.72,23.64,23.69,60603.0
2016-05-13 13:00:00,23.69,23.73,23.68,23.7,71479.0,23.69,23.73,23.68,23.7,71479.0
2016-05-13 13:30:00,23.7,23.73,23.67,23.71,73689.0,23.7,23.73,23.67,23.71,73689.0
2016-05-13 14:00:00,23.71,23.72,23.55,23.56,77472.0,23.71,23.72,23.55,23.56,77472.0
2016-05-13 14:30:00,23.56,23.56,23.45,23.55,49949.0,23.56,23.56,23.45,23.55,49949.0
2016-05-13 15:00:00,23.55,23.63,23.54,23.59,40958.0,23.55,23.63,23.54,23.59,40958.0
2016-05-13 15:30:00,23.59,23.62,23.54,23.56,118269.0,23.59,23.62,23.54,23.56,118269.0
2016-05-16 09:30:00,23.62,24.01,23.6,24.0,74224.0,23.62,24.01,23.6,24.0,74224.0
2016-05-16 10:00:00,24.01,24.2,23.98,24.19,171432.0,24.01,24.2,23.98,24.19,171432.0
2016-05-16 10:30:00,24.19,24.19,23.96,24.0,232900.0,24.19,24.19,23.96,24.0,232900.0
2016-05-16 11:00:00,24.0,24.05,23.88,23.9,229475.0,24.0,24.05,23.88,23.9,229475.0
2016-05-16 11:30:00,23.91,23.99,23.91,23.96,42602.0,23.91,23.99,23.91,23.96,42602.0
2016-05-16 12:00:00,23.96,23.98,23.8,23.8,60979.0,23.96,23.98,23.8,23.8,60979.0
2016-05-16 12:30:00,23.8,23.85,23.79,23.83,56186.0,23.8,23.85,23.79,23.83,56186.0
2016-05-16 13:00:00,23.83,23.84,23.81,23.82,22767.0,23.83,23.84,23.81,23.82,22767.0
2016-05-16 13:30:00,23.83,23.89,23.82,23.83,61141.0,23.83,23.89,23.82,23.83,61141.0
2016-05-16 14:00:00,23.83,23.89,23.8,23.86,77465.0,23.83,23.89,23.8,23.86,77465.0
2016-05-16 14:30:00,23.86,23.87,23.81,23.83,43941.0,23.86,23.87,23.81,23.83,43941.0
2016-05-16 15:00:00,23.83,23.88,23.79,23.8,101490.0,23.83,23.88,23.79,23.8,101490.0
2016-05-16 15:30:00,23.8,23.82,23.71,23.74,285914.0,23.8,23.82,23.71,23.74,285914.0
2016-05-17 09:30:00,23.72,23.73,23.49,23.65,82094.0,23.72,23.73,23.49,23.65,82094.0
2016-05-17 10:00:00,23.64,23.64,23.49,23.6,85541.0,23.64,23.64,23.49,23.6,85541.0
2016-05-17 10:30:00,23.59,23.8,23.55,23.77,75354.0,23.59,23.8,23.55,23.77,75354.0
2016-05-17 11:00:00,23.77,23.88,23.77,23.85,41694.0,23.77,23.88,23.77,23.85,41694.0
2016-05-17 11:30:00,23.85,23.94,23.83,23.92,53484.0,23.85,23.94,23.83,23.92,53484.0
2016-05-17 12:00:00,23.92,23.96,23.76,23.77,58121.0,23.92,23.96,23.76,23.77,58121.0
2016-05-17 12:30:00,23.78,23.78,23.66,23.67,86069.0,23.78,23.78,23.66,23.67,86069.0
2016-05-17 13:00:00,23.67,23.76,23.67,23.76,35830.0,23.67,23.76,23.67,23.76,35830.0
2016-05-17 13:30:00,23.77,23.8,23.66,23.67,28040.0,23.77,23.8,23.66,23.67,28040.0
2016-05-17 14:00:00,23.68,23.68,23.53,23.6,59828.0,23.68,23.68,23.53,23.6,59828.0
2016-05-17 14:30:00,23.59,23.65,23.57,23.65,51461.0,23.59,23.65,23.57,23.65,51461.0
2016-05-17 15:00:00,23.65,23.7,23.6,23.63,66801.0,23.65,23.7,23.6,23.63,66801.0
2016-05-17 15:30:00,23.64,23.65,23.56,23.59,139716.0,23.64,23.65,23.56,23.59,139716.0
2016-05-18 09:30:00,23.57,23.8,23.48,23.8,51378.0,23.57,23.8,23.48,23.8,51378.0
2016-05-18 10:00:00,23.8,23.86,23.74,23.81,134659.0,23.8,23.86,23.74,23.81,134659.0
2016-05-18 10:30:00,23.82,23.83,23.68,23.68,36451.0,23.82,23.83,23.68,23.68,36451.0
2016-05-18 11:00:00,23.67,23.75,23.66,23.75,19921.0,23.67,23.75,23.66,23.75,19921.0
2016-05-18 11:30:00,23.75,23.8,23.72,23.74,21636.0,23.75,23.8,23.72,23.74,21636.0
2016-05-18 12:00:00,23.74,23.77,23.7,23.75,24665.0,23.74,23.77,23.7,23.75,24665.0
2016-05-18 12:30:00,23.75,23.8,23.75,23.8,35505.0,23.75,23.8,23.75,23.8,35505.0
2016-05-18 13:00:00,23.8,23.81,23.75,23.76,46763.0,23.8,23.81,23.75,23.76,46763.0
2016-05-18 13:30:00,23.77,23.81,23.75,23.76,45160.0,23.77,23.81,23.75,23.76,45160.0
2016-05-18 14:00:00,23.75,23.75,23.49,23.5,70667.0,23.75,23.75,23.49,23.5,70667.0
2016-05-18 14:30:00,23.5,23.6,23.45,23.54,97819.0,23.5,23.6,23.45,23.54,97819.0
2016-05-18 15:00:00,23.55,23.6,23.45,23.46,106032.0,23.55,23.6,23.45,23.46,106032.0
2016-05-18 15:30:00,23.46,23.54,23.43,23.54,170499.0,23.46,23.54,23.43,23.54,170499.0
2016-05-19 09:30:00,23.39,23.4,23.18,23.18,66806.0,23.39,23.4,23.18,23.18,66806.0
2016-05-19 10:00:00,23.18,23.31,23.13,23.15,71937.0,23.18,23.31,23.13,23.15,71937.0
2016-05-19 10:30:00,23.16,23.26,23.15,23.22,68917.0,23.16,23.26,23.15,23.22,68917.0
2016-05-19 11:00:00,23.22,23.29,23.18,23.2,66535.0,23.22,23.29,23.18,23.2,66535.0
2016-05-19 11:30:00,23.22,23.22,23.15,23.18,67498.0,23.22,23.22,23.15,23.18,67498.0
2016-05-19 12:00:00,23.17,23.3,23.17,23.26,30311.0,23.17,23.3,23.17,23.26,30311.0
2016-05-19 12:30:00,23.25,23.31,23.24,23.25,23340.0,23.25,23.31,23.24,23.25,23340.0
2016-05-19 13:00:00,23.26,23.37,23.25,23.35,41328.0,23.26,23.37,23.25,23.35,41328.0
2016-05-19 13:30:00,23.36,23.42,23.34,23.35,29430.0,23.36,23.42,23.34,23.35,29430.0
2016-05-19 14:00:00,23.36,23.45,23.35,23.44,29692.0,23.36,23.45,23.35,23.44,29692.0
2016-05-19 14:30:00,23.44,23.44,23.39,23.42,58653.0,23.44,23.44,23.39,23.42,58653.0
2016-05-19 15:00:00,23.41,23.52,23.41,23.49,47928.0,23.41,23.52,23.41,23.49,47928.0
2016-05-19 15:30:00,23.49,23.51,23.44,23.45,86024.0,23.49,23.51,23.44,23.45,86024.0
2016-05-20 09:30:00,23.5,23.74,23.5,23.73,63451.0,23.5,23.74,23.5,23.73,63451.0
2016-05-20 10:00:00,23.73,23.82,23.64,23.67,91802.0,23.73,23.82,23.64,23.67,91802.0
2016-05-20 10:30:00,23.67,23.7,23.59,23.61,54749.0,23.67,23.7,23.59,23.61,54749.0
2016-05-20 11:00:00,23.61,23.66,23.59,23.6,62023.0,23.61,23.66,23.59,23.6,62023.0
2016-05-20 11:30:00,23.6,23.7,23.6,23.67,58419.0,23.6,23.7,23.6,23.67,58419.0
2016-05-20 12:00:00,23.66,23.67,23.62,23.63,56698.0,23.66,23.67,23.62,23.63,56698.0
2016-05-20 12:30:00,23.64,23.68,23.62,23.67,60774.0,23.64,23.68,23.62,23.67,60774.0
2016-05-20 13:00:00,23.68,23.68,23.58,23.59,33295.0,23.68,23.68,23.58,23.59,33295.0
2016-05-20 13:30:00,23.59,23.59,23.5,23.58,99881.0,23.59,23.59,23.5,23.58,99881.0
2016-05-20 14:00:00,23.58,23.72,23.57,23.7,107484.0,23.58,23.72,23.57,23.7,107484.0
2016-05-20 14:30:00,23.71,23.71,23.6,23.61,56978.0,23.71,23.71,23.6,23.61,56978.0
2016-05-20 15:00:00,23.61,23.66,23.55,23.65,63471.0,23.61,23.66,23.55,23.65,63471.0
2016-05-20 15:30:00,23.65,23.69,23.61,23.68,176092.0,23.65,23.69,23.61,23.68,176092.0
2016-05-23 09:30:00,23.66,23.85,23.55,23.77,52894.0,23.66,23.85,23.55,23.77,52894.0
2016-05-23 10:00:00,23.79,23.99,23.78,23.92,63773.0,23.79,23.99,23.78,23.92,63773.0
2016-05-23 10:30:00,23.92,24.03,23.92,24.02,51496.0,23.92,24.03,23.92,24.02,51496.0
2016-05-23 11:00:00,24.01,24.05,23.98,24.05,36964.0,24.01,24.05,23.98,24.05,36964.0
2016-05-23 11:30:00,24.04,24.05,23.74,23.82,64191.0,24.04,24.05,23.74,23.82,64191.0
2016-05-23 12:00:00,23.82,23.89,23.79,23.8,53431.0,23.82,23.89,23.79,23.8,53431.0
2016-05-23 12:30:00,23.8,23.91,23.8,23.91,30553.0,23.8,23.91,23.8,23.91,30553.0
2016-05-23 13:00:00,23.91,23.98,23.9,23.94,25856.0,23.91,23.98,23.9,23.94,25856.0
2016-05-23 13:30:00,23.94,23.94,23.83,23.86,19345.0,23.94,23.94,23.83,23.86,19345.0
2016-05-23 14:00:00,23.87,23.91,23.87,23.89,22643.0,23.87,23.91,23.87,23.89,22643.0
2016-05-23 14:30:00,23.89,23.89,23.81,23.81,24914.0,23.89,23.89,23.81,23.81,24914.0
2016-05-23 15:00:00,23.82,23.83,23.78,23.82,33028.0,23.82,23.83,23.78,23.82,33028.0
2016-05-23 15:30:00,23.82,23.82,23.71,23.74,120845.0,23.82,23.82,23.71,23.74,120845.0
2016-05-24 09:30:00,23.85,24.09,23.77,24.06,33623.0,23.85,24.09,23.77,24.06,33623.0
2016-05-24 10:00:00,24.06,24.24,24.06,24.21,52535.0,24.06,24.24,24.06,24.21,52535.0
2016-05-24 10:30:00,24.21,24.36,24.2,24.3,70162.0,24.21,24.36,24.2,24.3,70162.0
2016-05-24 11:00:00,24.31,24.32,24.2,24.23,50286.0,24.31,24.32,24.2,24.23,50286.0
2016-05-24 11:30:00,24.21,24.21,24.13,24.19,58372.0,24.21,24.21,24.13,24.19,58372.0
2016-05-24 12:00:00,24.2,24.21,24.14,24.17,67817.0,24.2,24.21,24.14,24.17,67817.0
2016-05-24 12:30:00,24.17,24.2,24.14,24.17,37636.0,24.17,24.2,24.14,24.17,37636.0
2016-05-24 13:00:00,24.19,24.19,24.13,24.16,26319.0,24.19,24.19,24.13,24.16,26319.0
2016-05-24 13:30:00,24.16,24.18,24.1,24.16,44071.0,24.16,24.18,24.1,24.16,44071.0
2016-05-24 14:00:00,24.15,24.17,24.08,24.17,34747.0,24.15,24.17,24.08,24.17,34747.0
2016-05-24 14:30:00,24.17,24.24,24.14,24.21,105383.0,24.17,24.24,24.14,24.21,105383.0
2016-05-24 15:00:00,24.21,24.32,24.2,24.29,82184.0,24.21,24.32,24.2,24.29,82184.0
2016-05-24 15:30:00,24.29,24.31,24.22,24.27,197639.0,24.29,24.31,24.22,24.27,197639.0
2016-05-25 09:30:00,24.31,24.53,24.3,24.5,83410.0,24.31,24.53,24.3,24.5,83410.0
2016-05-25 10:00:00,24.49,24.62,24.4,24.57,111286.0,24.49,24.62,24.4,24.57,111286.0
2016-05-25 10:30:00,24.56,24.67,24.52,24.61,145785.0,24.56,24.67,24.52,24.61,145785.0
2016-05-25 11:00:00,24.61,24.65,24.51,24.57,82802.0,24.61,24.65,24.51,24.57,82802.0
2016-05-25 11:30:00,24.57,24.62,24.57,24.61,65429.0,24.57,24.62,24.57,24.61,65429.0
2016-05-25 12:00:00,24.61,24.65,24.59,24.64,39466.0,24.61,24.65,24.59,24.64,39466.0
2016-05-25 12:30:00,24.64,24.64,24.53,24.57,51607.0,24.64,24.64,24.53,24.57,51607.0
2016-05-25 13:00:00,24.58,24.72,24.57,24.68,74675.0,24.58,24.72,24.57,24.68,74675.0
2016-05-25 13:30:00,24.68,24.69,24.61,24.66,37502.0,24.68,24.69,24.61,24.66,37502.0
2016-05-25 14:00:00,24.66,24.67,24.6,24.64,69777.0,24.66,24.67,24.6,24.64,69777.0
2016-05-25 14:30:00,24.64,24.66,24.52,24.53,64784.0,24.64,24.66,24.52,24.53,64784.0
2016-05-25 15:00:00,24.53,24.68,24.52,24.67,82589.0,24.53,24.68,24.52,24.67,82589.0
2016-05-25 15:30:00,24.68,24.72,24.64,24.7,212534.0,24.68,24.72,24.64,24.7,212534.0
2016-05-26 09:30:00,24.68,24.93,24.68,24.78,74497.0,24.68,24.93,24.68,24.78,74497.0
2016-05-26 10:00:00,24.78,24.98,24.78,24.9,62216.0,24.78,24.98,24.78,24.9,62216.0
2016-05-26 10:30:00,24.92,24.94,24.75,24.75,62578.0,24.92,24.94,24.75,24.75,62578.0
2016-05-26 11:00:00,24.75,24.89,24.74,24.81,37427.0,24.75,24.89,24.74,24.81,37427.0
2016-05-26 11:30:00,24.81,24.89,24.76,24.88,37882.0,24.81,24.89,24.76,24.88,37882.0
2016-05-26 12:00:00,24.87,24.96,24.86,24.95,56664.0,24.87,24.96,24.86,24.95,56664.0
2016-05-26 12:30:00,24.95,24.98,24.88,24.91,69266.0,24.95,24.98,24.88,24.91,69266.0
2016-05-26 13:00:00,24.9,24.93,24.85,24.9,69275.0,24.9,24.93,24.85,24.9,69275.0
2016-05-26 13:30:00,24.91,24.93,24.85,24.86,40115.0,24.91,24.93,24.85,24.86,40115.0
2016-05-26 14:00:00,24.86,24.87,24.79,24.83,73049.0,24.86,24.87,24.79,24.83,73049.0
2016-05-26 14:30:00,24.83,24.89,24.81,24.88,42578.0,24.83,24.89,24.81,24.88,42578.0
2016-05-26 15:00:00,24.87,24.95,24.87,24.91,62870.0,24.87,24.95,24.87,24.91,62870.0
2016-05-26 15:30:00,24.91,24.95,24.84,24.86,291020.0,24.91,24.95,24.84,24.86,291020.0
2016-05-27 09:30:00,24.79,24.99,24.7,24.96,53682.0,24.79,24.99,24.7,24.96,53682.0
2016-05-27 10:00:00,24.96,25.19,24.94,25.17,123934.0,24.96,25.19,24.94,25.17,123934.0
2016-05-27 10:30:00,25.17,25.26,25.08,25.1,113631.0,25.17,25.26,25.08,25.1,113631.0
2016-05-27 11:00:00,25.1,25.11,25.01,25.08,60049.0,25.1,25.11,25.01,25.08,60049.0
2016-05-27 11:30:00,25.08,25.08,24.97,24.98,47484.0,25.08,25.08,24.97,24.98,47484.0
2016-05-27 12:00:00,24.98,25.01,24.9,24.98,58014.0,24.98,25.01,24.9,24.98,58014.0
2016-05-27 12:30:00,24.99,25.0,24.94,24.99,22779.0,24.99,25.0,24.94,24.99,22779.0
2016-05-27 13:00:00,24.99,25.0,24.92,24.93,28523.0,24.99,25.0,24.92,24.93,28523.0
2016-05-27 13:30:00,24.93,24.99,24.9,24.93,35893.0,24.93,24.99,24.9,24.93,35893.0
2016-05-27 14:00:00,24.94,24.99,24.87,24.97,46365.0,24.94,24.99,24.87,24.97,46365.0
2016-05-27 14:30:00,24.97,25.01,24.94,24.98,55651.0,24.97,25.01,24.94,24.98,55651.0
2016-05-27 15:00:00,24.98,25.0,24.92,24.97,38458.0,24.98,25.0,24.92,24.97,38458.0
2016-05-27 15:30:00,24.98,25.03,24.96,25.02,136660.0,24.98,25.03,24.96,25.02,136660.0
2016-05-31 09:30:00,25.08,25.3,25.01,25.29,88885.0,25.08,25.3,25.01,25.29,88885.0
2016-05-31 10:00:00,25.3,25.41,25.28,25.41,103322.0,25.3,25.41,25.28,25.41,103322.0
2016-05-31 10:30:00,25.41,25.48,25.39,25.45,86935.0,25.41,25.48,25.39,25.45,86935.0
2016-05-31 11:00:00,25.45,25.52,25.44,25.5,104277.0,25.45,25.52,25.44,25.5,104277.0
2016-05-31 11:30:00,25.51,25.53,25.5,25.52,65668.0,25.51,25.53,25.5,25.52,65668.0
2016-05-31 12:00:00,25.52,25.54,25.49,25.54,64527.0,25.52,25.54,25.49,25.54,64527.0
2016-05-31 12:30:00,25.54,25.59,25.52,25.56,83011.0,25.54,25.59,25.52,25.56,83011.0
2016-05-31 13:00:00,25.56,25.58,25.5,25.56,93547.0,25.56,25.58,25.5,25.56,93547.0
2016-05-31 13:30:00,25.55,25.56,25.51,25.53,54245.0,25.55,25.56,25.51,25.53,54245.0
2016-05-31 14:00:00,25.53,25.57,25.49,25.51,119502.0,25.53,25.57,25.49,25.51,119502.0
2016-05-31 14:30:00,25.51,25.54,25.48,25.49,49361.0,25.51,25.54,25.48,25.49,49361.0
2016-05-31 15:00:00,25.48,25.52,25.4,25.52,79841.0,25.48,25.52,25.4,25.52,79841.0
2016-05-31 15:30:00,25.52,25.62,25.51,25.57,233049.0,25.52,25.62,25.51,25.57,233049.0
2016-06-01 09:30:00,25.35,25.53,24.99,25.42,95186.0,25.35,25.53,24.99,25.42,95186.0
2016-06-01 10:00:00,25.42,25.52,25.39,25.42,65059.0,25.42,25.52,25.39,25.42,65059.0
2016-06-01 10:30:00,25.42,25.48,25.39,25.42,68683.0,25.42,25.48,25.39,25.42,68683.0
2016-06-01 11:00:00,25.41,25.52,25.41,25.45,80192.0,25.41,25.52,25.41,25.45,80192.0
2016-06-01 11:30:00,25.45,25.47,25.4,25.41,32744.0,25.45,25.47,25.4,25.41,32744.0
2016-06-01 12:00:00,25.42,25.46,25.41,25.46,29955.0,25.42,25.46,25.41,25.46,29955.0
2016-06-01 12:30:00,25.46,25.51,25.45,25.51,30600.0,25.46,25.51,25.45,25.51,30600.0
2016-06-01 13:00:00,25.51,25.52,25.4,25.42,28858.0,25.51,25.52,25.4,25.42,28858.0
2016-06-01 13:30:00,25.42,25.44,25.41,25.43,39304.0,25.42,25.44,25.41,25.43,39304.0
2016-06-01 14:00:00,25.43,25.47,25.4,25.44,37644.0,25.43,25.47,25.4,25.44,37644.0
2016-06-01 14:30:00,25.44,25.49,25.42,25.49,31698.0,25.44,25.49,25.42,25.49,31698.0
2016-06-01 15:00:00,25.49,25.55,25.48,25.54,58091.0,25.49,25.55,25.48,25.54,58091.0
2016-06-01 15:30:00,25.54,25.59,25.53,25.57,167220.0,25.54,25.59,25.53,25.57,167220.0
2016-06-02 09:30:00,25.43,25.68,24.98,25.59,48189.0,25.43,25.68,24.98,25.59,48189.0
2016-06-02 10:00:00,25.59,25.7,25.48,25.49,30155.0,25.59,25.7,25.48,25.49,30155.0
2016-06-02 10:30:00,25.51,25.56,25.5,25.52,25724.0,25.51,25.56,25.5,25.52,25724.0
2016-06-02 11:00:00,25.53,25.58,25.48,25.56,45616.0,25.53,25.58,25.48,25.56,45616.0
2016-06-02 11:30:00,25.57,25.63,25.57,25.61,22205.0,25.57,25.63,25.57,25.61,22205.0
2016-06-02 12:00:00,25.61,25.65,25.59,25.64,42022.0,25.61,25.65,25.59,25.64,42022.0
2016-06-02 12:30:00,25.64,25.71,25.6,25.68,24156.0,25.64,25.71,25.6,25.68,24156.0
2016-06-02 13:00:00,25.69,25.72,25.68,25.71,32909.0,25.69,25.72,25.68,25.71,32909.0
2016-06-02 13:30:00,25.71,25.73,25.6,25.64,120396.0,25.71,25.73,25.6,25.64,120396.0
2016-06-02 14:00:00,25.65,25.82,25.64,25.74,64248.0,25.65,25.82,25.64,25.74,64248.0
2016-06-02 14:30:00,25.74,25.75,25.69,25.72,26864.0,25.74,25.75,25.69,25.72,26864.0
2016-06-02 15:00:00,25.72,25.82,25.72,25.8,44639.0,25.72,25.82,25.72,25.8,44639.0
2016-06-02 15:30:00,25.8,25.83,25.76,25.83,146536.0,25.8,25.83,25.76,25.83,146536.0
2016-06-03 09:30:00,25.77,25.81,25.43,25.63,29812.0,25.77,25.81,25.43,25.63,29812.0
2016-06-03 10:00:00,25.61,25.68,25.56,25.66,36439.0,25.61,25.68,25.56,25.66,36439.0
2016-06-03 10:30:00,25.66,25.76,25.64,25.73,41681.0,25.66,25.76,25.64,25.73,41681.0
2016-06-03 11:00:00,25.73,25.74,25.62,25.66,33687.0,25.73,25.74,25.62,25.66,33687.0
2016-06-03 11:30:00,25.68,25.94,25.66,25.93,57238.0,25.68,25.94,25.66,25.93,57238.0
2016-06-03 12:00:00,25.94,25.97,25.82,25.86,54600.0,25.94,25.97,25.82,25.86,54600.0
2016-06-03 12:30:00,25.86,25.86,25.77,25.79,26142.0,25.86,25.86,25.77,25.79,26142.0
2016-06-03 13:00:00,25.79,25.83,25.77,25.79,26253.0,25.79,25.83,25.77,25.79,26253.0
2016-06-03 13:30:00,25.79,25.84,25.78,25.84,25547.0,25.79,25.84,25.78,25.84,25547.0
2016-06-03 14:00:00,25.84,25.84,25.76,25.81,23447.0,25.84,25.84,25.76,25.81,23447.0
2016-06-03 14:30:00,25.83,25.9,25.83,25.88,28548.0,25.83,25.9,25.83,25.88,28548.0
2016-06-03 15:00:00,25.87,25.94,25.85,25.94,59281.0,25.87,25.94,25.85,25.94,59281.0
2016-06-03 15:30:00,25.93,25.96,25.91,25.95,169516.0,25.93,25.96,25.91,25.95,169516.0
2016-06-06 09:30:00,26.0,26.29,25.92,26.2,140576.0,26.0,26.29,25.92,26.2,140576.0
2016-06-06 10:00:00,26.19,26.3,26.14,26.21,74365.0,26.19,26.3,26.14,26.21,74365.0
2016-06-06 10:30:00,26.24,26.33,26.17,26.26,100602.0,26.24,26.33,26.17,26.26,100602.0
2016-06-06 11:00:00,26.25,26.36,26.24,26.33,107360.0,26.25,26.36,26.24,26.33,107360.0
2016-06-06 11:30:00,26.33,26.47,26.31,26.44,80530.0,26.33,26.47,26.31,26.44,80530.0
2016-06-06 12:00:00,26.44,26.44,26.31,26.34,58793.0,26.44,26.44,26.31,26.34,58793.0
2016-06-06 12:30:00,26.34,26.35,26.2,26.26,45874.0,26.34,26.35,26.2,26.26,45874.0
2016-06-06 13:00:00,26.26,26.36,26.21,26.36,57463.0,26.26,26.36,26.21,26.36,57463.0
2016-06-06 13:30:00,26.36,26.36,26.25,26.28,43304.0,26.36,26.36,26.25,26.28,43304.0
2016-06-06 14:00:00,26.28,26.45,26.25,26.44,65700.0,26.28,26.45,26.25,26.44,65700.0
2016-06-06 14:30:00,26.43,26.53,26.41,26.5,58844.0,26.43,26.53,26.41,26.5,58844.0
2016-06-06 15:00:00,26.5,26.5,26.44,26.46,43613.0,26.5,26.5,26.44,26.46,43613.0
2016-06-06 15:30:00,26.46,26.53,26.33,26.33,342590.0,26.46,26.53,26.33,26.33,342590.0
2016-06-07 09:30:00,26.34,26.42,26.29,26.3,57728.0,26.34,26.42,26.29,26.3,57728.0
2016-06-07 10:00:00,26.29,26.31,26.2,26.23,163527.0,26.29,26.31,26.2,26.23,163527.0
2016-06-07 10:30:00,26.24,26.26,26.12,26.12,78244.0,26.24,26.26,26.12,26.12,78244.0
2016-06-07 11:00:00,26.13,26.16,26.1,26.15,80947.0,26.13,26.16,26.1,26.15,80947.0
2016-06-07 11:30:00,26.16,26.2,26.13,26.16,66769.0,26.16,26.2,26.13,26.16,66769.0
2016-06-07 12:00:00,26.16,26.17,26.14,26.16,88324.0,26.16,26.17,26.14,26.16,88324.0
2016-06-07 12:30:00,26.16,26.16,26.14,26.14,62674.0,26.16,26.16,26.14,26.14,62674.0
2016-06-07 13:00:00,26.14,26.25,26.14,26.22,60812.0,26.14,26.25,26.14,26.22,60812.0
2016-06-07 13:30:00,26.22,26.23,26.17,26.18,42921.0,26.22,26.23,26.17,26.18,42921.0
2016-06-07 14:00:00,26.19,26.28,26.19,26.27,60064.0,26.19,26.28,26.19,26.27,60064.0
2016-06-07 14:30:00,26.27,26.27,26.18,26.19,99601.0,26.27,26.27,26.18,26.19,99601.0
2016-06-07 15:00:00,26.19,26.21,26.15,26.21,88344.0,26.19,26.21,26.15,26.21,88344.0
2016-06-07 15:30:00,26.21,26.22,26.13,26.16,306683.0,26.21,26.22,26.13,26.16,306683.0
2016-06-08 09:30:00,26.22,26.4,26.08,26.39,129679.0,26.22,26.4,26.08,26.39,129679.0
2016-06-08 10:00:00,26.39,26.4,26.16,26.19,83132.0,26.39,26.4,26.16,26.19,83132.0
2016-06-08 10:30:00,26.19,26.21,26.1,26.17,144875.0,26.19,26.21,26.1,26.17,144875.0
2016-06-08 11:00:00,26.18,26.19,26.09,26.13,40142.0,26.18,26.19,26.09,26.13,40142.0
2016-06-08 11:30:00,26.14,26.2,26.12,26.2,140364.0,26.14,26.2,26.12,26.2,140364.0
2016-06-08 12:00:00,26.21,26.27,26.1,26.19,104260.0,26.21,26.27,26.1,26.19,104260.0
2016-06-08 12:30:00,26.19,26.2,26.13,26.13,59166.0,26.19,26.2,26.13,26.13,59166.0
2016-06-08 13:00:00,26.13,26.15,26.13,26.14,53369.0,26.13,26.15,26.13,26.14,53369.0
2016-06-08 13:30:00,26.14,26.15,26.12,26.15,37247.0,26.14,26.15,26.12,26.15,37247.0
2016-06-08 14:00:00,26.15,26.15,26.11,26.14,35995.0,26.15,26.15,26.11,26.14,35995.0
2016-06-08 14:30:00,26.13,26.15,26.1,26.15,138092.0,26.13,26.15,26.1,26.15,138092.0
2016-06-08 15:00:00,26.14,26.15,26.1,26.14,214029.0,26.14,26.15,26.1,26.14,214029.0
2016-06-08 15:30:00,26.14,26.17,26.13,26.17,433179.0,26.14,26.17,26.13,26.17,433179.0
2016-06-09 09:30:00,26.05,26.32,25.7,26.22,62004.0,26.05,26.32,25.7,26.22,62004.0
2016-06-09 10:00:00,26.23,26.23,26.11,26.15,29515.0,26.23,26.23,26.11,26.15,29515.0
2016-06-09 10:30:00,26.14,26.28,26.14,26.27,61487.0,26.14,26.28,26.14,26.27,61487.0
2016-06-09 11:00:00,26.27,26.27,26.14,26.19,29492.0,26.27,26.27,26.14,26.19,29492.0
2016-06-09 11:30:00,26.19,26.2,26.11,26.13,47267.0,26.19,26.2,26.11,26.13,47267.0
2016-06-09 12:00:00,26.13,26.19,26.1,26.19,28147.0,26.13,26.19,26.1,26.19,28147.0
2016-06-09 12:30:00,26.19,26.22,26.15,26.16,21345.0,26.19,26.22,26.15,26.16,21345.0
2016-06-09 13:00:00,26.16,26.24,26.14,26.21,23787.0,26.16,26.24,26.14,26.21,23787.0
2016-06-09 13:30:00,26.21,26.23,26.21,26.23,52464.0,26.21,26.23,26.21,26.23,52464.0
2016-06-09 14:00:00,26.22,26.23,26.22,26.23,42564.0,26.22,26.23,26.22,26.23,42564.0
2016-06-09 14:30:00,26.23,26.25,26.22,26.23,71620.0,26.23,26.25,26.22,26.23,71620.0
2016-06-09 15:00:00,26.23,26.25,26.22,26.22,63550.0,26.23,26.25,26.22,26.22,63550.0
2016-06-09 15:30:00,26.23,26.25,26.22,26.23,154488.0,26.23,26.25,26.22,26.23,154488.0
2016-06-10 09:30:00,25.94,26.23,25.89,26.05,50363.0,25.94,26.23,25.89,26.05,50363.0
2016-06-10 10:00:00,26.04,26.09,25.93,26.02,38369.0,26.04,26.09,25.93,26.02,38369.0
2016-06-10 10:30:00,26.01,26.14,26.01,26.1,33902.0,26.01,26.14,26.01,26.1,33902.0
2016-06-10 11:00:00,26.1,26.16,26.08,26.1,35543.0,26.1,26.16,26.08,26.1,35543.0
2016-06-10 11:30:00,26.1,26.1,26.0,26.01,32358.0,26.1,26.1,26.0,26.01,32358.0
2016-06-10 12:00:00,26.02,26.03,25.99,26.0,20352.0,26.02,26.03,25.99,26.0,20352.0
2016-06-10 12:30:00,25.99,26.05,25.97,26.0,18562.0,25.99,26.05,25.97,26.0,18562.0
2016-06-10 13:00:00,26.0,26.03,25.97,26.03,19440.0,26.0,26.03,25.97,26.03,19440.0
2016-06-10 13:30:00,26.02,26.02,25.98,25.98,44604.0,26.02,26.02,25.98,25.98,44604.0
2016-06-10 14:00:00,25.98,25.99,25.94,25.98,33347.0,25.98,25.99,25.94,25.98,33347.0
2016-06-10 14:30:00,25.98,26.0,25.94,25.95,32378.0,25.98,26.0,25.94,25.95,32378.0
2016-06-10 15:00:00,25.95,26.01,25.94,25.98,54947.0,25.95,26.01,25.94,25.98,54947.0
2016-06-10 15:30:00,25.97,26.01,25.93,25.97,152101.0,25.97,26.01,25.93,25.97,152101.0
2016-06-13 09:30:00,25.82,26.05,25.74,25.94,50984.0,25.82,26.05,25.74,25.94,50984.0
2016-06-13 10:00:00,25.93,26.04,25.89,25.99,62377.0,25.93,26.04,25.89,25.99,62377.0
2016-06-13 10:30:00,25.99,26.01,25.88,25.99,88932.0,25.99,26.01,25.88,25.99,88932.0
2016-06-13 11:00:00,25.99,26.06,25.96,26.06,73928.0,25.99,26.06,25.96,26.06,73928.0
2016-06-13 11:30:00,26.05,26.12,26.01,26.02,76725.0,26.05,26.12,26.01,26.02,76725.0
2016-06-13 12:00:00,26.02,26.21,26.0,26.2,132326.0,26.02,26.21,26.0,26.2,132326.0
2016-06-13 12:30:00,26.2,26.27,26.2,26.27,51185.0,26.2,26.27,26.2,26.27,51185.0
2016-06-13 13:00:00,26.26,26.32,26.23,26.23,88071.0,26.26,26.32,26.23,26.23,88071.0
2016-06-13 13:30:00,26.24,26.24,26.04,26.05,53598.0,26.24,26.24,26.04,26.05,53598.0
2016-06-13 14:00:00,26.05,26.05,25.96,26.01,32912.0,26.05,26.05,25.96,26.01,32912.0
2016-06-13 14:30:00,26.0,26.11,25.99,26.04,59834.0,26.0,26.11,25.99,26.04,59834.0
2016-06-13 15:00:00,26.05,26.05,25.91,25.93,49764.0,26.05,26.05,25.91,25.93,49764.0
2016-06-13 15:30:00,25.93,25.99,25.9,25.95,242324.0,25.93,25.99,25.9,25.95,242324.0
2016-06-14 09:30:00,25.99,26.56,25.96,26.33,213537.0,25.99,26.56,25.96,26.33,213537.0
2016-06-14 10:00:00,26.33,26.41,26.21,26.21,84480.0,26.33,26.41,26.21,26.21,84480.0
2016-06-14 10:30:00,26.21,26.22,26.1,26.2,68610.0,26.21,26.22,26.1,26.2,68610.0
2016-06-14 11:00:00,26.2,26.25,26.12,26.13,39108.0,26.2,26.25,26.12,26.13,39108.0
2016-06-14 11:30:00,26.13,26.26,26.13,26.2,27935.0,26.13,26.26,26.13,26.2,27935.0
2016-06-14 12:00:00,26.21,26.27,26.2,26.25,27743.0,26.21,26.27,26.2,26.25,27743.0
2016-06-14 12:30:00,26.25,26.33,26.24,26.32,48075.0,26.25,26.33,26.24,26.32,48075.0
2016-06-14 13:00:00,26.32,26.32,26.24,26.26,36288.0,26.32,26.32,26.24,26.26,36288.0
2016-06-14 13:30:00,26.26,26.34,26.25,26.26,35500.0,26.26,26.34,26.25,26.26,35500.0
2016-06-14 14:00:00,26.25,26.34,26.23,26.34,40176.0,26.25,26.34,26.23,26.34,40176.0
2016-06-14 14:30:00,26.34,26.36,26.22,26.24,44235.0,26.34,26.36,26.22,26.24,44235.0
2016-06-14 15:00:00,26.25,26.38,26.22,26.37,66490.0,26.25,26.38,26.22,26.37,66490.0
2016-06-14 15:30:00,26.37,26.39,26.28,26.28,109097.0,26.37,26.39,26.28,26.28,109097.0
2016-06-15 09:30:00,26.29,26.42,26.23,26.31,39406.0,26.29,26.42,26.23,26.31,39406.0
2016-06-15 10:00:00,26.32,26.41,26.31,26.4,44887.0,26.32,26.41,26.31,26.4,44887.0
2016-06-15 10:30:00,26.41,26.44,26.37,26.42,49943.0,26.41,26.44,26.37,26.42,49943.0
2016-06-15 11:00:00,26.43,26.45,26.36,26.37,34867.0,26.43,26.45,26.36,26.37,34867.0
2016-06-15 11:30:00,26.37,26.38,26.28,26.32,27125.0,26.37,26.38,26.28,26.32,27125.0
2016-06-15 12:00:00,26.32,26.35,26.27,26.27,23001.0,26.32,26.35,26.27,26.27,23001.0
2016-06-15 12:30:00,26.27,26.32,26.27,26.3,22639.0,26.27,26.32,26.27,26.3,22639.0
2016-06-15 13:00:00,26.3,26.38,26.3,26.36,25129.0,26.3,26.38,26.3,26.36,25129.0
2016-06-15 13:30:00,26.35,26.42,26.35,26.39,30493.0,26.35,26.42,26.35,26.39,30493.0
2016-06-15 14:00:00,26.39,26.44,26.35,26.35,51488.0,26.39,26.44,26.35,26.35,51488.0
2016-06-15 14:30:00,26.35,26.44,26.34,26.39,58722.0,26.35,26.44,26.34,26.39,58722.0
2016-06-15 15:00:00,26.39,26.41,26.37,26.38,39944.0,26.39,26.41,26.37,26.38,39944.0
2016-06-15 15:30:00,26.38,26.39,26.22,26.28,125415.0,26.38,26.39,26.22,26.28,125415.0
2016-06-16 09:30:00,26.19,26.23,26.03,26.08,27376.0,26.19,26.23,26.03,26.08,27376.0
2016-06-16 10:00:00,26.07,26.1,26.0,26.05,28998.0,26.07,26.1,26.0,26.05,28998.0
2016-06-16 10:30:00,26.04,26.04,25.89,25.94,36717.0,26.04,26.04,25.89,25.94,36717.0
2016-06-16 11:00:00,25.94,26.0,25.88,25.99,59677.0,25.94,26.0,25.88,25.99,59677.0
2016-06-16 11:30:00,25.99,26.04,25.95,25.96,27524.0,25.99,26.04,25.95,25.96,27524.0
2016-06-16 12:00:00,25.94,26.11,25.94,26.06,33758.0,25.94,26.11,25.94,26.06,33758.0
2016-06-16 12:30:00,26.05,26.06,25.98,26.0,36924.0,26.05,26.06,25.98,26.0,36924.0
2016-06-16 13:00:00,26.01,26.1,25.99,26.07,66235.0,26.01,26.1,25.99,26.07,66235.0
2016-06-16 13:30:00,26.08,26.09,26.0,26.01,26617.0,26.08,26.09,26.0,26.01,26617.0
2016-06-16 14:00:00,26.01,26.15,26.01,26.11,26198.0,26.01,26.15,26.01,26.11,26198.0
2016-06-16 14:30:00,26.11,26.21,26.11,26.19,28093.0,26.11,26.21,26.11,26.19,28093.0
2016-06-16 15:00:00,26.2,26.33,26.2,26.31,53626.0,26.2,26.33,26.2,26.31,53626.0
2016-06-16 15:30:00,26.32,26.35,26.28,26.3,90079.0,26.32,26.35,26.28,26.3,90079.0
2016-06-17 09:30:00,26.22,26.45,26.19,26.38,376604.0,26.22,26.45,26.19,26.38,376604.0
2016-06-17 10:00:00,26.42,26.52,26.35,26.42,46916.0,26.42,26.52,26.35,26.42,46916.0
2016-06-17 10:30:00,26.41,26.41,26.27,26.3,84985.0,26.41,26.41,26.27,26.3,84985.0
2016-06-17 11:00:00,26.3,26.36,26.19,26.3,54171.0,26.3,26.36,26.19,26.3,54171.0
2016-06-17 11:30:00,26.29,26.35,26.26,26.31,25603.0,26.29,26.35,26.26,26.31,25603.0
2016-06-17 12:00:00,26.32,26.41,26.31,26.37,30953.0,26.32,26.41,26.31,26.37,30953.0
2016-06-17 12:30:00,26.37,26.39,26.31,26.33,22900.0,26.37,26.39,26.31,26.33,22900.0
2016-06-17 13:00:00,26.34,26.41,26.3,26.38,33762.0,26.34,26.41,26.3,26.38,33762.0
2016-06-17 13:30:00,26.38,26.42,26.37,26.39,28549.0,26.38,26.42,26.37,26.39,28549.0
2016-06-17 14:00:00,26.39,26.44,26.35,26.42,76270.0,26.39,26.44,26.35,26.42,76270.0
2016-06-17 14:30:00,26.42,26.45,26.37,26.39,43614.0,26.42,26.45,26.37,26.39,43614.0
2016-06-17 15:00:00,26.38,26.38,26.31,26.33,56600.0,26.38,26.38,26.31,26.33,56600.0
2016-06-17 15:30:00,26.33,26.41,26.32,26.34,222926.0,26.33,26.41,26.32,26.34,222926.0
2016-06-20 09:30:00,26.67,26.89,26.54,26.81,69561.0,26.67,26.89,26.54,26.81,69561.0
2016-06-20 10:00:00,26.81,27.03,26.81,27.01,114159.0,26.81,27.03,26.81,27.01,114159.0
2016-06-20 10:30:00,27.0,27.1,26.99,27.08,73840.0,27.0,27.1,26.99,27.08,73840.0
2016-06-20 11:00:00,27.08,27.14,27.05,27.09,64096.0,27.08,27.14,27.05,27.09,64096.0
2016-06-20 11:30:00,27.09,27.09,26.78,26.81,161706.0,27.09,27.09,26.78,26.81,161706.0
2016-06-20 12:00:00,26.81,26.87,26.76,26.83,114516.0,26.81,26.87,26.76,26.83,114516.0
2016-06-20 12:30:00,26.83,26.84,26.77,26.83,111472.0,26.83,26.84,26.77,26.83,111472.0
2016-06-20 13:00:00,26.82,26.84,26.72,26.72,62587.0,26.82,26.84,26.72,26.72,62587.0
2016-06-20 13:30:00,26.72,26.75,26.67,26.7,119302.0,26.72,26.75,26.67,26.7,119302.0
2016-06-20 14:00:00,26.7,26.74,26.67,26.7,111529.0,26.7,26.74,26.67,26.7,111529.0
2016-06-20 14:30:00,26.7,26.78,26.69,26.77,69093.0,26.7,26.78,26.69,26.77,69093.0
2016-06-20 15:00:00,26.77,26.86,26.72,26.73,98946.0,26.77,26.86,26.72,26.73,98946.0
2016-06-20 15:30:00,26.73,26.78,26.64,26.7,159328.0,26.73,26.78,26.64,26.7,159328.0
2016-06-21 09:30:00,26.73,26.85,26.58,26.67,59483.0,26.73,26.85,26.58,26.67,59483.0
2016-06-21 10:00:00,26.66,26.82,26.65,26.76,58143.0,26.66,26.82,26.65,26.76,58143.0
2016-06-21 10:30:00,26.76,26.81,26.56,26.56,119363.0,26.76,26.81,26.56,26.56,119363.0
2016-06-21 11:00:00,26.56,26.82,26.55,26.8,121968.0,26.56,26.82,26.55,26.8,121968.0
2016-06-21 11:30:00,26.8,26.8,26.53,26.63,93125.0,26.8,26.8,26.53,26.63,93125.0
2016-06-21 12:00:00,26.63,26.75,26.61,26.73,49826.0,26.63,26.75,26.61,26.73,49826.0
2016-06-21 12:30:00,26.73,26.78,26.71,26.72,31722.0,26.73,26.78,26.71,26.72,31722.0
2016-06-21 13:00:00,26.72,26.77,26.71,26.77,40489.0,26.72,26.77,26.71,26.77,40489.0
2016-06-21 13:30:00,26.77,26.78,26.68,26.76,40210.0,26.77,26.78,26.68,26.76,40210.0
2016-06-21 14:00:00,26.75,26.76,26.64,26.68,58529.0,26.75,26.76,26.64,26.68,58529.0
2016-06-21 14:30:00,26.68,26.81,26.66,26.79,59176.0,26.68,26.81,26.66,26.79,59176.0
2016-06-21 15:00:00,26.79,26.87,26.78,26.86,156329.0,26.79,26.87,26.78,26.86,156329.0
2016-06-21 15:30:00,26.85,26.9,26.77,26.88,348509.0,26.85,26.9,26.77,26.88,348509.0
2016-06-22 09:30:00,26.94,27.0,26.7,26.9,58826.0,26.94,27.0,26.7,26.9,58826.0
2016-06-22 10:00:00,26.9,26.92,26.81,26.85,143140.0,26.9,26.92,26.81,26.85,143140.0
2016-06-22 10:30:00,26.85,26.93,26.8,26.9,246998.0,26.85,26.93,26.8,26.9,246998.0
2016-06-22 11:00:00,26.9,26.9,26.83,26.87,68123.0,26.9,26.9,26.83,26.87,68123.0
2016-06-22 11:30:00,26.86,26.86,26.8,26.8,51847.0,26.86,26.86,26.8,26.8,51847.0
2016-06-22 12:00:00,26.81,26.94,26.81,26.86,96608.0,26.81,26.94,26.81,26.86,96608.0
2016-06-22 12:30:00,26.86,26.99,26.86,26.96,162914.0,26.86,26.99,26.86,26.96,162914.0
2016-06-22 13:00:00,26.96,26.96,26.79,26.87,54674.0,26.96,26.96,26.79,26.87,54674.0
2016-06-22 13:30:00,26.87,26.89,26.82,26.82,51310.0,26.87,26.89,26.82,26.82,51310.0
2016-06-22 14:00:00,26.82,26.92,26.8,26.88,51407.0,26.82,26.92,26.8,26.88,51407.0
2016-06-22 14:30:00,26.89,26.9,26.83,26.86,62380.0,26.89,26.9,26.83,26.86,62380.0
2016-06-22 15:00:00,26.86,26.88,26.82,26.85,65638.0,26.86,26.88,26.82,26.85,65638.0
2016-06-22 15:30:00,26.85,26.89,26.8,26.83,185984.0,26.85,26.89,26.8,26.83,185984.0
2016-06-23 09:30:00,26.97,27.19,26.73,27.15,39029.0,26.97,27.19,26.73,27.15,39029.0
2016-06-23 10:00:00,27.16,27.23,27.16,27.19,39454.0,27.16,27.23,27.16,27.19,39454.0
2016-06-23 10:30:00,27.18,27.23,27.14,27.21,39390.0,27.18,27.23,27.14,27.21,39390.0
2016-06-23 11:00:00,27.21,27.26,27.17,27.26,49434.0,27.21,27.26,27.17,27.26,49434.0
2016-06-23 11:30:00,27.26,27.29,27.22,27.28,19918.0,27.26,27.29,27.22,27.28,19918.0
2016-06-23 12:00:00,27.29,27.3,27.25,27.27,27107.0,27.29,27.3,27.25,27.27,27107.0
2016-06-23 12:30:00,27.26,27.27,27.21,27.23,16222.0,27.26,27.27,27.21,27.23,16222.0
2016-06-23 13:00:00,27.24,27.31,27.19,27.3,36976.0,27.24,27.31,27.19,27.3,36976.0
2016-06-23 13:30:00,27.3,27.36,27.28,27.36,51633.0,27.3,27.36,27.28,27.36,51633.0
2016-06-23 14:00:00,27.36,27.45,27.32,27.44,71131.0,27.36,27.45,27.32,27.44,71131.0
2016-06-23 14:30:00,27.44,27.56,27.42,27.55,75768.0,27.44,27.56,27.42,27.55,75768.0
2016-06-23 15:00:00,27.55,27.61,27.53,27.61,121985.0,27.55,27.61,27.53,27.61,121985.0
2016-06-23 15:30:00,27.6,27.79,27.6,27.79,379942.0,27.6,27.79,27.6,27.79,379942.0
2016-06-24 09:30:00,26.62,26.82,26.2,26.66,213285.0,26.62,26.82,26.2,26.66,213285.0
2016-06-24 10:00:00,26.67,26.76,26.48,26.49,260111.0,26.67,26.76,26.48,26.49,260111.0
2016-06-24 10:30:00,26.49,26.58,26.47,26.51,97248.0,26.49,26.58,26.47,26.51,97248.0
2016-06-24 11:00:00,26.51,26.55,26.46,26.53,83697.0,26.51,26.55,26.46,26.53,83697.0
2016-06-24 11:30:00,26.54,26.55,26.48,26.5,82819.0,26.54,26.55,26.48,26.5,82819.0
2016-06-24 12:00:00,26.5,26.5,26.41,26.43,43416.0,26.5,26.5,26.41,26.43,43416.0
2016-06-24 12:30:00,26.43,26.44,26.29,26.3,59920.0,26.43,26.44,26.29,26.3,59920.0
2016-06-24 13:00:00,26.3,26.33,26.25,26.3,80536.0,26.3,26.33,26.25,26.3,80536.0
2016-06-24 13:30:00,26.3,26.44,26.3,26.34,145583.0,26.3,26.44,26.3,26.34,145583.0
2016-06-24 14:00:00,26.36,26.37,26.32,26.36,90419.0,26.36,26.37,26.32,26.36,90419.0
2016-06-24 14:30:00,26.37,26.37,26.13,26.2,198997.0,26.37,26.37,26.13,26.2,198997.0
2016-06-24 15:00:00,26.2,26.2,26.14,26.15,117163.0,26.2,26.2,26.14,26.15,117163.0
2016-06-24 15:30:00,26.15,26.21,26.0,26.02,592303.0,26.15,26.21,26.0,26.02,592303.0
2016-06-27 09:30:00,25.63,25.64,24.66,24.7,351824.0,25.63,25.64,24.66,24.7,351824.0
2016-06-27 10:00:00,24.7,24.82,24.36,24.37,272540.0,24.7,24.82,24.36,24.37,272540.0
2016-06-27 10:30:00,24.37,24.43,24.11,24.14,224141.0,24.37,24.43,24.11,24.14,224141.0
2016-06-27 11:00:00,24.14,24.26,24.14,24.26,175327.0,24.14,24.26,24.14,24.26,175327.0
2016-06-27 11:30:00,24.28,24.38,24.21,24.31,127895.0,24.28,24.38,24.21,24.31,127895.0
2016-06-27 12:00:00,24.31,24.59,24.21,24.57,641633.0,24.31,24.59,24.21,24.57,641633.0
2016-06-27 12:30:00,24.57,24.59,24.31,24.32,212015.0,24.57,24.59,24.31,24.32,212015.0
2016-06-27 13:00:00,24.33,24.37,24.31,24.34,182374.0,24.33,24.37,24.31,24.34,182374.0
2016-06-27 13:30:00,24.33,24.34,24.13,24.33,193611.0,24.33,24.34,24.13,24.33,193611.0
2016-06-27 14:00:00,24.32,24.35,24.22,24.25,110317.0,24.32,24.35,24.22,24.25,110317.0
2016-06-27 14:30:00,24.24,24.24,23.97,24.02,219619.0,24.24,24.24,23.97,24.02,219619.0
2016-06-27 15:00:00,24.01,24.19,23.99,24.15,396622.0,24.01,24.19,23.99,24.15,396622.0
2016-06-27 15:30:00,24.15,24.29,24.05,24.06,835278.0,24.15,24.29,24.05,24.06,835278.0
2016-06-28 09:30:00,23.81,24.57,23.77,24.17,314874.0,23.81,24.57,23.77,24.17,314874.0
2016-06-28 10:00:00,24.17,24.17,23.8,23.8,205890.0,24.17,24.17,23.8,23.8,205890.0
2016-06-28 10:30:00,23.82,23.92,23.78,23.83,167017.0,23.82,23.92,23.78,23.83,167017.0
2016-06-28 11:00:00,23.84,23.86,23.66,23.67,85878.0,23.84,23.86,23.66,23.67,85878.0
2016-06-28 11:30:00,23.67,24.04,23.65,23.99,80205.0,23.67,24.04,23.65,23.99,80205.0
2016-06-28 12:00:00,23.99,24.0,23.91,23.91,69225.0,23.99,24.0,23.91,23.91,69225.0
2016-06-28 12:30:00,23.91,23.97,23.9,23.92,31362.0,23.91,23.97,23.9,23.92,31362.0
2016-06-28 13:00:00,23.92,23.94,23.8,23.84,48150.0,23.92,23.94,23.8,23.84,48150.0
2016-06-28 13:30:00,23.84,23.88,23.75,23.76,68554.0,23.84,23.88,23.75,23.76,68554.0
2016-06-28 14:00:00,23.76,23.87,23.68,23.75,237030.0,23.76,23.87,23.68,23.75,237030.0
2016-06-28 14:30:00,23.75,24.02,23.75,24.0,134630.0,23.75,24.02,23.75,24.0,134630.0
2016-06-28 15:00:00,23.99,24.0,23.83,23.87,131607.0,23.99,24.0,23.83,23.87,131607.0
2016-06-28 15:30:00,23.87,23.9,23.8,23.89,451698.0,23.87,23.9,23.8,23.89,451698.0
2016-06-29 09:30:00,24.23,24.4,23.9,24.14,111852.0,24.23,24.4,23.9,24.14,111852.0
2016-06-29 10:00:00,24.14,24.28,24.04,24.05,209016.0,24.14,24.28,24.04,24.05,209016.0
2016-06-29 10:30:00,24.05,24.13,23.97,24.13,68824.0,24.05,24.13,23.97,24.13,68824.0
2016-06-29 11:00:00,24.14,24.15,24.06,24.13,102261.0,24.14,24.15,24.06,24.13,102261.0
2016-06-29 11:30:00,24.14,24.17,24.09,24.12,160424.0,24.14,24.17,24.09,24.12,160424.0
2016-06-29 12:00:00,24.13,24.16,24.06,24.13,141888.0,24.13,24.16,24.06,24.13,141888.0
2016-06-29 12:30:00,24.13,24.14,24.06,24.12,92279.0,24.13,24.14,24.06,24.12,92279.0
2016-06-29 13:00:00,24.12,24.19,24.08,24.13,81053.0,24.12,24.19,24.08,24.13,81053.0
2016-06-29 13:30:00,24.13,24.14,24.08,24.13,63092.0,24.13,24.14,24.08,24.13,63092.0
2016-06-29 14:00:00,24.13,24.14,24.05,24.09,177383.0,24.13,24.14,24.05,24.09,177383.0
2016-06-29 14:30:00,24.1,24.18,24.08,24.16,210497.0,24.1,24.18,24.08,24.16,210497.0
2016-06-29 15:00:00,24.16,24.21,24.12,24.18,192656.0,24.16,24.21,24.12,24.18,192656.0
2016-06-29 15:30:00,24.18,24.2,24.1,24.15,636572.0,24.18,24.2,24.1,24.15,636572.0
2016-06-30 09:30:00,24.27,24.34,24.0,24.21,320017.0,24.27,24.34,24.0,24.21,320017.0
2016-06-30 10:00:00,24.21,24.25,24.12,24.22,150308.0,24.21,24.25,24.12,24.22,150308.0
2016-06-30 10:30:00,24.23,24.4,24.19,24.38,85503.0,24.23,24.4,24.19,24.38,85503.0
2016-06-30 11:00:00,24.38,24.48,24.31,24.42,75724.0,24.38,24.48,24.31,24.42,75724.0
2016-06-30 11:30:00,24.43,24.44,24.24,24.25,88276.0,24.43,24.44,24.24,24.25,88276.0
2016-06-30 12:00:00,24.26,24.34,24.19,24.21,183129.0,24.26,24.34,24.19,24.21,183129.0
2016-06-30 12:30:00,24.21,24.34,24.19,24.29,116556.0,24.21,24.34,24.19,24.29,116556.0
2016-06-30 13:00:00,24.29,24.33,24.19,24.23,103889.0,24.29,24.33,24.19,24.23,103889.0
2016-06-30 13:30:00,24.24,24.27,24.17,24.21,83306.0,24.24,24.27,24.17,24.21,83306.0
2016-06-30 14:00:00,24.2,24.28,24.2,24.27,165815.0,24.2,24.28,24.2,24.27,165815.0
2016-06-30 14:30:00,24.27,24.44,24.26,24.39,139179.0,24.27,24.44,24.26,24.39,139179.0
2016-06-30 15:00:00,24.39,24.41,24.31,24.4,159431.0,24.39,24.41,24.31,24.4,159431.0
2016-06-30 15:30:00,24.41,24.44,24.34,24.36,735131.0,24.41,24.44,24.34,24.36,735131.0
2016-07-01 09:30:00,24.39,24.8,24.39,24.69,61044.0,24.39,24.8,24.39,24.69,61044.0
2016-07-01 10:00:00,24.7,24.81,24.67,24.71,53231.0,24.7,24.81,24.67,24.71,53231.0
2016-07-01 10:30:00,24.73,24.73,24.57,24.62,110066.0,24.73,24.73,24.57,24.62,110066.0
2016-07-01 11:00:00,24.61,24.62,24.47,24.47,82895.0,24.61,24.62,24.47,24.47,82895.0
2016-07-01 11:30:00,24.46,24.51,24.34,24.51,88347.0,24.46,24.51,24.34,24.51,88347.0
2016-07-01 12:00:00,24.51,24.55,24.44,24.44,56171.0,24.51,24.55,24.44,24.44,56171.0
2016-07-01 12:30:00,24.44,24.46,24.4,24.46,28737.0,24.44,24.46,24.4,24.46,28737.0
2016-07-01 13:00:00,24.45,24.48,24.36,24.37,30581.0,24.45,24.48,24.36,24.37,30581.0
2016-07-01 13:30:00,24.37,24.41,24.35,24.41,49012.0,24.37,24.41,24.35,24.41,49012.0
2016-07-01 14:00:00,24.42,24.42,24.35,24.41,39471.0,24.42,24.42,24.35,24.41,39471.0
2016-07-01 14:30:00,24.41,24.45,24.39,24.44,54140.0,24.41,24.45,24.39,24.44,54140.0
2016-07-01 15:00:00,24.44,24.53,24.43,24.53,82947.0,24.44,24.53,24.43,24.53,82947.0
2016-07-01 15:30:00,24.53,24.56,24.47,24.53,343911.0,24.53,24.56,24.47,24.53,343911.0
2016-07-05 09:30:00,24.4,24.49,24.18,24.21,77199.0,24.4,24.49,24.18,24.21,77199.0
2016-07-05 10:00:00,24.2,24.21,24.07,24.11,70973.0,24.2,24.21,24.07,24.11,70973.0
2016-07-05 10:30:00,24.1,24.23,24.06,24.09,62704.0,24.1,24.23,24.06,24.09,62704.0
2016-07-05 11:00:00,24.09,24.12,24.03,24.07,97733.0,24.09,24.12,24.03,24.07,97733.0
2016-07-05 11:30:00,24.06,24.09,23.95,23.98,60389.0,24.06,24.09,23.95,23.98,60389.0
2016-07-05 12:00:00,23.97,24.05,23.96,24.04,28617.0,23.97,24.05,23.96,24.04,28617.0
2016-07-05 12:30:00,24.04,24.04,23.98,24.01,36194.0,24.04,24.04,23.98,24.01,36194.0
2016-07-05 13:00:00,24.0,24.02,23.97,23.98,87380.0,24.0,24.02,23.97,23.98,87380.0
2016-07-05 13:30:00,23.98,24.01,23.95,23.97,80021.0,23.98,24.01,23.95,23.97,80021.0
2016-07-05 14:00:00,23.96,24.08,23.96,24.03,40319.0,23.96,24.08,23.96,24.03,40319.0
2016-07-05 14:30:00,24.03,24.05,23.99,24.01,54410.0,24.03,24.05,23.99,24.01,54410.0
2016-07-05 15:00:00,24.0,24.07,23.99,24.05,84000.0,24.0,24.07,23.99,24.05,84000.0
2016-07-05 15:30:00,24.05,24.2,24.04,24.13,281611.0,24.05,24.2,24.04,24.13,281611.0
2016-07-06 09:30:00,23.9,24.05,23.74,23.87,120028.0,23.9,24.05,23.74,23.87,120028.0
2016-07-06 10:00:00,23.87,23.94,23.7,23.73,76527.0,23.87,23.94,23.7,23.73,76527.0
2016-07-06 10:30:00,23.72,23.81,23.69,23.81,103388.0,23.72,23.81,23.69,23.81,103388.0
2016-07-06 11:00:00,23.82,23.91,23.77,23.78,103483.0,23.82,23.91,23.77,23.78,103483.0
2016-07-06 11:30:00,23.78,23.85,23.77,23.78,46655.0,23.78,23.85,23.77,23.78,46655.0
2016-07-06 12:00:00,23.79,23.82,23.75,23.82,279265.0,23.79,23.82,23.75,23.82,279265.0
2016-07-06 12:30:00,23.82,23.96,23.79,23.96,124422.0,23.82,23.96,23.79,23.96,124422.0
2016-07-06 13:00:00,23.96,24.01,23.91,23.91,86888.0,23.96,24.01,23.91,23.91,86888.0
2016-07-06 13:30:00,23.91,23.94,23.89,23.91,97129.0,23.91,23.94,23.89,23.91,97129.0
2016-07-06 14:00:00,23.91,23.98,23.84,23.98,190878.0,23.91,23.98,23.84,23.98,190878.0
2016-07-06 14:30:00,23.98,24.0,23.91,23.93,150667.0,23.98,24.0,23.91,23.93,150667.0
2016-07-06 15:00:00,23.93,23.98,23.92,23.95,67341.0,23.93,23.98,23.92,23.95,67341.0
2016-07-06 15:30:00,23.95,23.98,23.9,23.94,472835.0,23.95,23.98,23.9,23.94,472835.0
2016-07-07 09:30:00,23.97,24.29,23.9,24.22,77786.0,23.97,24.29,23.9,24.22,77786.0
2016-07-07 10:00:00,24.23,24.24,24.13,24.19,38262.0,24.23,24.24,24.13,24.19,38262.0
2016-07-07 10:30:00,24.2,24.21,24.06,24.12,113850.0,24.2,24.21,24.06,24.12,113850.0
2016-07-07 11:00:00,24.11,24.13,23.97,24.09,57171.0,24.11,24.13,23.97,24.09,57171.0
2016-07-07 11:30:00,24.09,24.1,23.96,23.99,174327.0,24.09,24.1,23.96,23.99,174327.0
2016-07-07 12:00:00,23.99,24.02,23.95,23.98,154363.0,23.99,24.02,23.95,23.98,154363.0
2016-07-07 12:30:00,23.98,23.99,23.9,23.92,128908.0,23.98,23.99,23.9,23.92,128908.0
2016-07-07 13:00:00,23.93,23.95,23.9,23.93,107841.0,23.93,23.95,23.9,23.93,107841.0
2016-07-07 13:30:00,23.93,23.95,23.87,23.91,70994.0,23.93,23.95,23.87,23.91,70994.0
2016-07-07 14:00:00,23.9,23.91,23.81,23.89,77113.0,23.9,23.91,23.81,23.89,77113.0
2016-07-07 14:30:00,23.89,23.91,23.84,23.89,68898.0,23.89,23.91,23.84,23.89,68898.0
2016-07-07 15:00:00,23.9,23.94,23.86,23.93,85090.0,23.9,23.94,23.86,23.93,85090.0
2016-07-07 15:30:00,23.93,23.94,23.84,23.86,401258.0,23.93,23.94,23.84,23.86,401258.0
2016-07-08 09:30:00,24.11,24.11,23.84,23.98,132271.0,24.11,24.11,23.84,23.98,132271.0
2016-07-08 10:00:00,23.98,24.0,23.83,23.85,208133.0,23.98,24.0,23.83,23.85,208133.0
2016-07-08 10:30:00,23.85,23.9,23.78,23.8,357063.0,23.85,23.9,23.78,23.8,357063.0
2016-07-08 11:00:00,23.79,24.0,23.79,23.98,360117.0,23.79,24.0,23.79,23.98,360117.0
2016-07-08 11:30:00,23.98,24.04,23.94,23.98,258258.0,23.98,24.04,23.94,23.98,258258.0
2016-07-08 12:00:00,23.98,23.98,23.91,23.96,272551.0,23.98,23.98,23.91,23.96,272551.0
2016-07-08 12:30:00,23.96,24.08,23.96,24.03,414961.0,23.96,24.08,23.96,24.03,414961.0
2016-07-08 13:00:00,24.03,24.09,23.97,24.09,278803.0,24.03,24.09,23.97,24.09,278803.0
2016-07-08 13:30:00,24.09,24.22,24.08,24.21,194247.0,24.09,24.22,24.08,24.21,194247.0
2016-07-08 14:00:00,24.21,24.21,24.11,24.15,213212.0,24.21,24.21,24.11,24.15,213212.0
2016-07-08 14:30:00,24.15,24.15,24.06,24.11,192530.0,24.15,24.15,24.06,24.11,192530.0
2016-07-08 15:00:00,24.1,24.14,24.09,24.11,148801.0,24.1,24.14,24.09,24.11,148801.0
2016-07-08 15:30:00,24.12,24.12,24.03,24.04,822287.0,24.12,24.12,24.03,24.04,822287.0
2016-07-11 09:30:00,24.22,24.61,24.01,24.42,96380.0,24.22,24.61,24.01,24.42,96380.0
2016-07-11 10:00:00,24.42,24.45,24.28,24.3,124643.0,24.42,24.45,24.28,24.3,124643.0
2016-07-11 10:30:00,24.3,24.34,24.28,24.34,119480.0,24.3,24.34,24.28,24.34,119480.0
2016-07-11 11:00:00,24.34,24.47,24.34,24.43,91074.0,24.34,24.47,24.34,24.43,91074.0
2016-07-11 11:30:00,24.43,24.49,24.42,24.48,97360.0,24.43,24.49,24.42,24.48,97360.0
2016-07-11 12:00:00,24.48,24.51,24.44,24.51,96432.0,24.48,24.51,24.44,24.51,96432.0
2016-07-11 12:30:00,24.5,24.51,24.47,24.49,63052.0,24.5,24.51,24.47,24.49,63052.0
2016-07-11 13:00:00,24.49,24.49,24.43,24.43,85322.0,24.49,24.49,24.43,24.43,85322.0
2016-07-11 13:30:00,24.42,24.44,24.39,24.43,61087.0,24.42,24.44,24.39,24.43,61087.0
2016-07-11 14:00:00,24.43,24.5,24.41,24.5,71735.0,24.43,24.5,24.41,24.5,71735.0
2016-07-11 14:30:00,24.49,24.51,24.47,24.49,81921.0,24.49,24.51,24.47,24.49,81921.0
2016-07-11 15:00:00,24.48,24.54,24.47,24.49,90541.0,24.48,24.54,24.47,24.49,90541.0
2016-07-11 15:30:00,24.49,24.51,24.46,24.48,379499.0,24.49,24.51,24.46,24.48,379499.0
2016-07-12 09:30:00,24.76,24.92,24.6,24.77,68473.0,24.76,24.92,24.6,24.77,68473.0
2016-07-12 10:00:00,24.77,24.86,24.73,24.79,73524.0,24.77,24.86,24.73,24.79,73524.0
2016-07-12 10:30:00,24.79,24.87,24.79,24.85,44840.0,24.79,24.87,24.79,24.85,44840.0
2016-07-12 11:00:00,24.85,24.89,24.81,24.86,64940.0,24.85,24.89,24.81,24.86,64940.0
2016-07-12 11:30:00,24.86,24.87,24.78,24.79,77571.0,24.86,24.87,24.78,24.79,77571.0
2016-07-12 12:00:00,24.79,24.89,24.79,24.86,100600.0,24.79,24.89,24.79,24.86,100600.0
2016-07-12 12:30:00,24.86,24.93,24.85,24.92,63164.0,24.86,24.93,24.85,24.92,63164.0
2016-07-12 13:00:00,24.93,24.95,24.92,24.95,49241.0,24.93,24.95,24.92,24.95,49241.0
2016-07-12 13:30:00,24.95,24.98,24.94,24.97,52061.0,24.95,24.98,24.94,24.97,52061.0
2016-07-12 14:00:00,24.97,25.0,24.94,24.95,91289.0,24.97,25.0,24.94,24.95,91289.0
2016-07-12 14:30:00,24.96,25.09,24.92,25.02,164684.0,24.96,25.09,24.92,25.02,164684.0
2016-07-12 15:00:00,25.01,25.04,25.01,25.03,98930.0,25.01,25.04,25.01,25.03,98930.0
2016-07-12 15:30:00,25.01,25.06,25.01,25.03,304428.0,25.01,25.06,25.01,25.03,304428.0
2016-07-13 09:30:00,25.02,25.05,24.9,24.99,111329.0,25.02,25.05,24.9,24.99,111329.0
2016-07-13 10:00:00,25.0,25.11,25.0,25.04,74283.0,25.0,25.11,25.0,25.04,74283.0
2016-07-13 10:30:00,25.05,25.09,25.0,25.02,48734.0,25.05,25.09,25.0,25.02,48734.0
2016-07-13 11:00:00,25.01,25.01,24.89,24.92,71629.0,25.01,25.01,24.89,24.92,71629.0
2016-07-13 11:30:00,24.93,24.98,24.91,24.96,95021.0,24.93,24.98,24.91,24.96,95021.0
2016-07-13 12:00:00,24.97,24.97,24.93,24.96,29359.0,24.97,24.97,24.93,24.96,29359.0
2016-07-13 12:30:00,24.95,25.01,24.95,24.99,40875.0,24.95,25.01,24.95,24.99,40875.0
2016-07-13 13:00:00,24.99,25.06,24.99,25.05,94449.0,24.99,25.06,24.99,25.05,94449.0
2016-07-13 13:30:00,25.05,25.11,25.04,25.05,50123.0,25.05,25.11,25.04,25.05,50123.0
2016-07-13 14:00:00,25.05,25.09,25.03,25.05,43317.0,25.05,25.09,25.03,25.05,43317.0
2016-07-13 14:30:00,25.06,25.06,25.02,25.03,76610.0,25.06,25.06,25.02,25.03,76610.0
2016-07-13 15:00:00,25.04,25.05,24.98,24.99,80589.0,25.04,25.05,24.98,24.99,80589.0
2016-07-13 15:30:00,24.99,25.07,24.99,25.05,266889.0,24.99,25.07,24.99,25.05,266889.0
2016-07-14 09:30:00,25.32,25.32,25.0,25.19,30745.0,25.32,25.32,25.0,25.19,30745.0
2016-07-14 10:00:00,25.19,25.25,25.13,25.19,49846.0,25.19,25.25,25.13,25.19,49846.0
2016-07-14 10:30:00,25.19,25.29,25.18,25.27,39902.0,25.19,25.29,25.18,25.27,39902.0
2016-07-14 11:00:00,25.27,25.3,25.14,25.16,26445.0,25.27,25.3,25.14,25.16,26445.0
2016-07-14 11:30:00,25.15,25.24,25.14,25.22,22078.0,25.15,25.24,25.14,25.22,22078.0
2016-07-14 12:00:00,25.22,25.23,25.15,25.18,52618.0,25.22,25.23,25.15,25.18,52618.0
2016-07-14 12:30:00,25.17,25.22,25.16,25.17,45682.0,25.17,25.22,25.16,25.17,45682.0
2016-07-14 13:00:00,25.17,25.19,25.14,25.15,39125.0,25.17,25.19,25.14,25.15,39125.0
2016-07-14 13:30:00,25.14,25.19,25.14,25.19,44177.0,25.14,25.19,25.14,25.19,44177.0
2016-07-14 14:00:00,25.19,25.21,25.16,25.21,51242.0,25.19,25.21,25.16,25.21,51242.0
2016-07-14 14:30:00,25.2,25.24,25.2,25.23,58688.0,25.2,25.24,25.2,25.23,58688.0
2016-07-14 15:00:00,25.22,25.26,25.22,25.23,47232.0,25.22,25.26,25.22,25.23,47232.0
2016-07-14 15:30:00,25.23,25.23,25.15,25.2,243352.0,25.23,25.23,25.15,25.2,243352.0
2016-07-15 09:30:00,25.29,25.32,25.01,25.32,53616.0,25.29,25.32,25.01,25.32,53616.0
2016-07-15 10:00:00,25.33,25.38,25.25,25.25,101236.0,25.33,25.38,25.25,25.25,101236.0
2016-07-15 10:30:00,25.26,25.37,25.2,25.35,91407.0,25.26,25.37,25.2,25.35,91407.0
2016-07-15 11:00:00,25.35,25.36,25.28,25.3,35819.0,25.35,25.36,25.28,25.3,35819.0
2016-07-15 11:30:00,25.29,25.31,25.26,25.28,48788.0,25.29,25.31,25.26,25.28,48788.0
2016-07-15 12:00:00,25.29,25.31,25.26,25.28,68220.0,25.29,25.31,25.26,25.28,68220.0
2016-07-15 12:30:00,25.28,25.29,25.23,25.25,37350.0,25.28,25.29,25.23,25.25,37350.0
2016-07-15 13:00:00,25.25,25.31,25.24,25.29,105246.0,25.25,25.31,25.24,25.29,105246.0
2016-07-15 13:30:00,25.28,25.31,25.28,25.3,40013.0,25.28,25.31,25.28,25.3,40013.0
2016-07-15 14:00:00,25.3,25.31,25.28,25.3,32895.0,25.3,25.31,25.28,25.3,32895.0
2016-07-15 14:30:00,25.3,25.31,25.28,25.3,52543.0,25.3,25.31,25.28,25.3,52543.0
2016-07-15 15:00:00,25.3,25.33,25.29,25.32,30899.0,25.3,25.33,25.29,25.32,30899.0
2016-07-15 15:30:00,25.32,25.33,25.3,25.32,116487.0,25.32,25.33,25.3,25.32,116487.0
2016-07-18 09:30:00,25.23,25.48,25.23,25.44,79575.0,25.23,25.48,25.23,25.44,79575.0
2016-07-18 10:00:00,25.44,25.62,25.44,25.55,79404.0,25.44,25.62,25.44,25.55,79404.0
2016-07-18 10:30:00,25.57,25.63,25.55,25.63,60985.0,25.57,25.63,25.55,25.63,60985.0
2016-07-18 11:00:00,25.63,25.67,25.61,25.66,55264.0,25.63,25.67,25.61,25.66,55264.0
2016-07-18 11:30:00,25.66,25.7,25.62,25.7,50882.0,25.66,25.7,25.62,25.7,50882.0
2016-07-18 12:00:00,25.7,25.77,25.68,25.72,191279.0,25.7,25.77,25.68,25.72,191279.0
2016-07-18 12:30:00,25.71,25.75,25.69,25.72,64251.0,25.71,25.75,25.69,25.72,64251.0
2016-07-18 13:00:00,25.71,25.72,25.62,25.63,50992.0,25.71,25.72,25.62,25.63,50992.0
2016-07-18 13:30:00,25.62,25.65,25.59,25.6,48225.0,25.62,25.65,25.59,25.6,48225.0
2016-07-18 14:00:00,25.6,25.62,25.57,25.59,37675.0,25.6,25.62,25.57,25.59,37675.0
2016-07-18 14:30:00,25.6,25.61,25.56,25.58,31694.0,25.6,25.61,25.56,25.58,31694.0
2016-07-18 15:00:00,25.58,25.59,25.53,25.53,65081.0,25.58,25.59,25.53,25.53,65081.0
2016-07-18 15:30:00,25.53,25.57,25.52,25.55,350885.0,25.53,25.57,25.52,25.55,350885.0
2016-07-19 09:30:00,25.41,25.82,25.41,25.53,40638.0,25.41,25.82,25.41,25.53,40638.0
2016-07-19 10:00:00,25.53,25.53,25.43,25.49,60668.0,25.53,25.53,25.43,25.49,60668.0
2016-07-19 10:30:00,25.5,25.51,25.44,25.46,43605.0,25.5,25.51,25.44,25.46,43605.0
2016-07-19 11:00:00,25.47,25.5,25.46,25.47,30567.0,25.47,25.5,25.46,25.47,30567.0
2016-07-19 11:30:00,25.48,25.54,25.42,25.46,37703.0,25.48,25.54,25.42,25.46,37703.0
2016-07-19 12:00:00,25.45,25.46,25.3,25.32,87880.0,25.45,25.46,25.3,25.32,87880.0
2016-07-19 12:30:00,25.32,25.36,25.3,25.33,43109.0,25.32,25.36,25.3,25.33,43109.0
2016-07-19 13:00:00,25.34,25.37,25.33,25.35,28787.0,25.34,25.37,25.33,25.35,28787.0
2016-07-19 13:30:00,25.35,25.36,25.32,25.33,27103.0,25.35,25.36,25.32,25.33,27103.0
2016-07-19 14:00:00,25.33,25.36,25.32,25.35,35170.0,25.33,25.36,25.32,25.35,35170.0
2016-07-19 14:30:00,25.34,25.4,25.33,25.36,50090.0,25.34,25.4,25.33,25.36,50090.0
2016-07-19 15:00:00,25.37,25.37,25.35,25.36,42788.0,25.37,25.37,25.35,25.36,42788.0
2016-07-19 15:30:00,25.36,25.43,25.35,25.43,274481.0,25.36,25.43,25.35,25.43,274481.0
2016-07-20 09:30:00,25.64,25.78,25.5,25.73,54246.0,25.64,25.78,25.5,25.73,54246.0
2016-07-20 10:00:00,25.72,25.77,25.64,25.74,61821.0,25.72,25.77,25.64,25.74,61821.0
2016-07-20 10:30:00,25.73,25.9,25.71,25.88,61523.0,25.73,25.9,25.71,25.88,61523.0
2016-07-20 11:00:00,25.88,26.06,25.88,26.04,103812.0,25.88,26.06,25.88,26.04,103812.0
2016-07-20 11:30:00,26.05,26.06,25.99,26.0,48431.0,26.05,26.06,25.99,26.0,48431.0
2016-07-20 12:00:00,26.0,26.02,25.97,26.02,41043.0,26.0,26.02,25.97,26.02,41043.0
2016-07-20 12:30:00,26.01,26.07,25.98,26.06,44843.0,26.01,26.07,25.98,26.06,44843.0
2016-07-20 13:00:00,26.06,26.07,25.97,25.97,78982.0,26.06,26.07,25.97,25.97,78982.0
2016-07-20 13:30:00,25.98,25.99,25.94,25.97,48940.0,25.98,25.99,25.94,25.97,48940.0
2016-07-20 14:00:00,25.98,26.11,25.97,26.11,66619.0,25.98,26.11,25.97,26.11,66619.0
2016-07-20 14:30:00,26.1,26.13,26.06,26.09,87165.0,26.1,26.13,26.06,26.09,87165.0
2016-07-20 15:00:00,26.09,26.11,26.03,26.05,87229.0,26.09,26.11,26.03,26.05,87229.0
2016-07-20 15:30:00,26.05,26.07,25.99,25.99,272322.0,26.05,26.07,25.99,25.99,272322.0
2016-07-21 09:30:00,26.0,26.11,25.91,26.07,25133.0,26.0,26.11,25.91,26.07,25133.0
2016-07-21 10:00:00,26.02,26.11,25.9,25.94,72476.0,26.02,26.11,25.9,25.94,72476.0
2016-07-21 10:30:00,25.93,25.93,25.87,25.9,65691.0,25.93,25.93,25.87,25.9,65691.0
2016-07-21 11:00:00,25.9,26.04,25.9,26.0,277946.0,25.9,26.04,25.9,26.0,277946.0
2016-07-21 11:30:00,26.0,26.14,25.98,26.12,206297.0,26.0,26.14,25.98,26.12,206297.0
2016-07-21 12:00:00,26.13,26.14,26.07,26.1,51804.0,26.13,26.14,26.07,26.1,51804.0
2016-07-21 12:30:00,26.12,26.12,26.08,26.09,30087.0,26.12,26.12,26.08,26.09,30087.0
2016-07-21 13:00:00,26.08,26.11,26.04,26.11,71447.0,26.08,26.11,26.04,26.11,71447.0
2016-07-21 13:30:00,26.11,26.11,26.04,26.05,144115.0,26.11,26.11,26.04,26.05,144115.0
2016-07-21 14:00:00,26.05,26.05,25.98,26.0,86830.0,26.05,26.05,25.98,26.0,86830.0
2016-07-21 14:30:00,26.0,26.03,25.99,26.01,68441.0,26.0,26.03,25.99,26.01,68441.0
2016-07-21 15:00:00,26.02,26.05,25.99,26.03,66178.0,26.02,26.05,25.99,26.03,66178.0
2016-07-21 15:30:00,26.04,26.15,26.04,26.14,432089.0,26.04,26.15,26.04,26.14,432089.0
2016-07-22 09:30:00,26.05,26.2,25.9,25.94,66350.0,26.05,26.2,25.9,25.94,66350.0
2016-07-22 10:00:00,25.93,25.96,25.77,25.81,65252.0,25.93,25.96,25.77,25.81,65252.0
2016-07-22 10:30:00,25.8,25.95,25.77,25.87,77801.0,25.8,25.95,25.77,25.87,77801.0
2016-07-22 11:00:00,25.88,25.89,25.79,25.82,41362.0,25.88,25.89,25.79,25.82,41362.0
2016-07-22 11:30:00,25.81,25.88,25.81,25.87,40769.0,25.81,25.88,25.81,25.87,40769.0
2016-07-22 12:00:00,25.88,25.93,25.85,25.93,41833.0,25.88,25.93,25.85,25.93,41833.0
2016-07-22 12:30:00,25.93,25.99,25.93,25.99,41638.0,25.93,25.99,25.93,25.99,41638.0
2016-07-22 13:00:00,25.99,26.0,25.96,26.0,34755.0,25.99,26.0,25.96,26.0,34755.0
2016-07-22 13:30:00,25.99,26.01,25.97,25.98,33410.0,25.99,26.01,25.97,25.98,33410.0
2016-07-22 14:00:00,25.98,25.99,25.92,25.92,39170.0,25.98,25.99,25.92,25.92,39170.0
2016-07-22 14:30:00,25.93,25.96,25.91,25.96,23762.0,25.93,25.96,25.91,25.96,23762.0
2016-07-22 15:00:00,25.96,26.0,25.92,25.98,72782.0,25.96,26.0,25.92,25.98,72782.0
2016-07-22 15:30:00,25.98,26.0,25.93,25.93,186240.0,25.98,26.0,25.93,25.93,186240.0
2016-07-25 09:30:00,25.88,26.02,25.84,25.98,45933.0,25.88,26.02,25.84,25.98,45933.0
2016-07-25 10:00:00,25.99,26.03,25.89,26.01,38503.0,25.99,26.03,25.89,26.01,38503.0
2016-07-25 10:30:00,26.0,26.08,25.98,26.06,30456.0,26.0,26.08,25.98,26.06,30456.0
2016-07-25 11:00:00,26.05,26.08,25.99,26.02,77546.0,26.05,26.08,25.99,26.02,77546.0
2016-07-25 11:30:00,26.01,26.04,25.93,25.96,41282.0,26.01,26.04,25.93,25.96,41282.0
2016-07-25 12:00:00,25.96,25.97,25.93,25.94,41590.0,25.96,25.97,25.93,25.94,41590.0
2016-07-25 12:30:00,25.94,25.95,25.9,25.94,53672.0,25.94,25.95,25.9,25.94,53672.0
2016-07-25 13:00:00,25.94,26.04,25.93,26.03,21387.0,25.94,26.04,25.93,26.03,21387.0
2016-07-25 13:30:00,26.03,26.04,25.99,26.01,26152.0,26.03,26.04,25.99,26.01,26152.0
2016-07-25 14:00:00,26.01,26.02,25.98,25.99,25597.0,26.01,26.02,25.98,25.99,25597.0
2016-07-25 14:30:00,25.99,26.0,25.93,25.94,22797.0,25.99,26.0,25.93,25.94,22797.0
2016-07-25 15:00:00,25.93,25.95,25.91,25.91,41881.0,25.93,25.95,25.91,25.91,41881.0
2016-07-25 15:30:00,25.91,25.96,25.88,25.88,340557.0,25.91,25.96,25.88,25.88,340557.0
2016-07-26 09:30:00,25.97,26.2,25.89,26.11,48749.0,25.97,26.2,25.89,26.11,48749.0
2016-07-26 10:00:00,26.11,26.25,26.1,26.14,135210.0,26.11,26.25,26.1,26.14,135210.0
2016-07-26 10:30:00,26.15,26.16,25.9,25.9,79972.0,26.15,26.16,25.9,25.9,79972.0
2016-07-26 11:00:00,25.89,26.0,25.88,25.98,66975.0,25.89,26.0,25.88,25.98,66975.0
2016-07-26 11:30:00,25.98,26.03,25.94,25.99,62828.0,25.98,26.03,25.94,25.99,62828.0
2016-07-26 12:00:00,25.99,26.06,25.98,26.05,34053.0,25.99,26.06,25.98,26.05,34053.0
2016-07-26 12:30:00,26.05,26.07,26.02,26.05,23213.0,26.05,26.07,26.02,26.05,23213.0
2016-07-26 13:00:00,26.05,26.05,25.98,26.01,31868.0,26.05,26.05,25.98,26.01,31868.0
2016-07-26 13:30:00,26.01,26.04,25.99,26.02,26426.0,26.01,26.04,25.99,26.02,26426.0
2016-07-26 14:00:00,26.02,26.03,25.96,25.99,52497.0,26.02,26.03,25.96,25.99,52497.0
2016-07-26 14:30:00,25.99,26.02,25.98,25.98,50480.0,25.99,26.02,25.98,25.98,50480.0
2016-07-26 15:00:00,25.98,26.07,25.95,26.07,185552.0,25.98,26.07,25.95,26.07,185552.0
2016-07-26 15:30:00,26.08,26.15,26.06,26.14,149319.0,26.08,26.15,26.06,26.14,149319.0
2016-07-27 09:30:00,26.14,26.53,26.1,26.51,161358.0,26.14,26.53,26.1,26.51,161358.0
2016-07-27 10:00:00,26.52,26.58,26.49,26.55,119177.0,26.52,26.58,26.49,26.55,119177.0
2016-07-27 10:30:00,26.55,26.69,26.49,26.69,120304.0,26.55,26.69,26.49,26.69,120304.0
2016-07-27 11:00:00,26.69,26.7,26.51,26.61,84024.0,26.69,26.7,26.51,26.61,84024.0
2016-07-27 11:30:00,26.6,26.61,26.45,26.56,79085.0,26.6,26.61,26.45,26.56,79085.0
2016-07-27 12:00:00,26.55,26.6,26.52,26.6,60077.0,26.55,26.6,26.52,26.6,60077.0
2016-07-27 12:30:00,26.61,26.64,26.54,26.63,40621.0,26.61,26.64,26.54,26.63,40621.0
2016-07-27 13:00:00,26.62,26.68,26.62,26.64,46353.0,26.62,26.68,26.62,26.64,46353.0
2016-07-27 13:30:00,26.63,26.76,26.63,26.75,119602.0,26.63,26.76,26.63,26.75,119602.0
2016-07-27 14:00:00,26.75,26.75,26.55,26.57,130514.0,26.75,26.75,26.55,26.57,130514.0
2016-07-27 14:30:00,26.56,26.71,26.54,26.69,92700.0,26.56,26.71,26.54,26.69,92700.0
2016-07-27 15:00:00,26.69,26.75,26.66,26.67,71894.0,26.69,26.75,26.66,26.67,71894.0
2016-07-27 15:30:00,26.68,26.78,26.66,26.74,281368.0,26.68,26.78,26.66,26.74,281368.0
2016-07-28 09:30:00,26.74,26.98,26.61,26.68,74003.0,26.74,26.98,26.61,26.68,74003.0
2016-07-28 10:00:00,26.68,26.74,26.57,26.61,45450.0,26.68,26.74,26.57,26.61,45450.0
2016-07-28 10:30:00,26.63,26.65,26.55,26.55,30975.0,26.63,26.65,26.55,26.55,30975.0
2016-07-28 11:00:00,26.56,26.57,26.51,26.54,33046.0,26.56,26.57,26.51,26.54,33046.0
2016-07-28 11:30:00,26.55,26.56,26.47,26.51,39736.0,26.55,26.56,26.47,26.51,39736.0
2016-07-28 12:00:00,26.51,26.51,26.43,26.46,85272.0,26.51,26.51,26.43,26.46,85272.0
2016-07-28 12:30:00,26.46,26.46,26.39,26.39,56249.0,26.46,26.46,26.39,26.39,56249.0
2016-07-28 13:00:00,26.39,26.44,26.39,26.43,52445.0,26.39,26.44,26.39,26.43,52445.0
2016-07-28 13:30:00,26.44,26.45,26.39,26.44,128401.0,26.44,26.45,26.39,26.44,128401.0
2016-07-28 14:00:00,26.42,26.52,26.39,26.5,86961.0,26.42,26.52,26.39,26.5,86961.0
2016-07-28 14:30:00,26.5,26.5,26.45,26.47,84165.0,26.5,26.5,26.45,26.47,84165.0
2016-07-28 15:00:00,26.48,26.48,26.37,26.39,181442.0,26.48,26.48,26.37,26.39,181442.0
2016-07-28 15:30:00,26.4,26.42,26.35,26.35,470091.0,26.4,26.42,26.35,26.35,470091.0
2016-07-29 09:30:00,26.41,26.68,26.0,26.58,79891.0,26.41,26.68,26.0,26.58,79891.0
2016-07-29 10:00:00,26.58,26.58,26.39,26.45,41571.0,26.58,26.58,26.39,26.45,41571.0
2016-07-29 10:30:00,26.45,26.6,26.43,26.6,94224.0,26.45,26.6,26.43,26.6,94224.0
2016-07-29 11:00:00,26.6,26.74,26.58,26.68,102042.0,26.6,26.74,26.58,26.68,102042.0
2016-07-29 11:30:00,26.69,26.74,26.67,26.72,49837.0,26.69,26.74,26.67,26.72,49837.0
2016-07-29 12:00:00,26.71,26.82,26.63,26.63,65429.0,26.71,26.82,26.63,26.63,65429.0
2016-07-29 12:30:00,26.63,26.71,26.58,26.58,25951.0,26.63,26.71,26.58,26.58,25951.0
2016-07-29 13:00:00,26.57,26.64,26.54,26.56,65182.0,26.57,26.64,26.54,26.56,65182.0
2016-07-29 13:30:00,26.56,26.57,26.48,26.49,82323.0,26.56,26.57,26.48,26.49,82323.0
2016-07-29 14:00:00,26.49,26.51,26.41,26.44,74072.0,26.49,26.51,26.41,26.44,74072.0
2016-07-29 14:30:00,26.44,26.45,26.38,26.43,97457.0,26.44,26.45,26.38,26.43,97457.0
2016-07-29 15:00:00,26.44,26.45,26.38,26.41,145408.0,26.44,26.45,26.38,26.41,145408.0
2016-07-29 15:30:00,26.41,26.49,26.41,26.44,361852.0,26.41,26.49,26.41,26.44,361852.0
2016-08-01 09:30:00,26.38,26.88,26.36,26.86,158066.0,26.38,26.88,26.36,26.86,158066.0
2016-08-01 10:00:00,26.85,26.88,26.68,26.85,57785.0,26.85,26.88,26.68,26.85,57785.0
2016-08-01 10:30:00,26.86,27.04,26.83,27.01,106108.0,26.86,27.04,26.83,27.01,106108.0
2016-08-01 11:00:00,27.02,27.1,26.95,26.96,125249.0,27.02,27.1,26.95,26.96,125249.0
2016-08-01 11:30:00,26.96,26.99,26.74,26.86,168171.0,26.96,26.99,26.74,26.86,168171.0
2016-08-01 12:00:00,26.86,27.08,26.83,27.05,190647.0,26.86,27.08,26.83,27.05,190647.0
2016-08-01 12:30:00,27.05,27.06,26.81,26.85,100002.0,27.05,27.06,26.81,26.85,100002.0
2016-08-01 13:00:00,26.85,26.88,26.77,26.88,155348.0,26.85,26.88,26.77,26.88,155348.0
2016-08-01 13:30:00,26.89,26.9,26.8,26.86,82098.0,26.89,26.9,26.8,26.86,82098.0
2016-08-01 14:00:00,26.85,26.92,26.81,26.88,86162.0,26.85,26.92,26.81,26.88,86162.0
2016-08-01 14:30:00,26.87,26.91,26.84,26.89,45766.0,26.87,26.91,26.84,26.89,45766.0
2016-08-01 15:00:00,26.88,26.92,26.85,26.87,91050.0,26.88,26.92,26.85,26.87,91050.0
2016-08-01 15:30:00,26.87,26.87,26.82,26.86,159935.0,26.87,26.87,26.82,26.86,159935.0
2016-08-02 09:30:00,26.88,27.08,26.57,26.59,83441.0,26.88,27.08,26.57,26.59,83441.0
2016-08-02 10:00:00,26.57,26.6,26.42,26.49,80961.0,26.57,26.6,26.42,26.49,80961.0
2016-08-02 10:30:00,26.5,26.52,26.36,26.38,140394.0,26.5,26.52,26.36,26.38,140394.0
2016-08-02 11:00:00,26.38,26.43,26.34,26.36,71737.0,26.38,26.43,26.34,26.36,71737.0
2016-08-02 11:30:00,26.36,26.39,26.24,26.29,86301.0,26.36,26.39,26.24,26.29,86301.0
2016-08-02 12:00:00,26.28,26.29,26.12,26.2,91552.0,26.28,26.29,26.12,26.2,91552.0
2016-08-02 12:30:00,26.2,26.21,26.11,26.17,124811.0,26.2,26.21,26.11,26.17,124811.0
2016-08-02 13:00:00,26.18,26.19,25.99,26.1,59254.0,26.18,26.19,25.99,26.1,59254.0
2016-08-02 13:30:00,26.1,26.12,26.04,26.09,41296.0,26.1,26.12,26.04,26.09,41296.0
2016-08-02 14:00:00,26.09,26.15,26.05,26.14,88565.0,26.09,26.15,26.05,26.14,88565.0
2016-08-02 14:30:00,26.15,26.15,26.04,26.05,89863.0,26.15,26.15,26.04,26.05,89863.0
2016-08-02 15:00:00,26.06,26.11,26.01,26.05,123425.0,26.06,26.11,26.01,26.05,123425.0
2016-08-02 15:30:00,26.05,26.1,26.03,26.06,298642.0,26.05,26.1,26.03,26.06,298642.0
2016-08-03 09:30:00,26.66,26.77,26.14,26.51,184104.0,26.66,26.77,26.14,26.51,184104.0
2016-08-03 10:00:00,26.47,26.66,26.39,26.66,40359.0,26.47,26.66,26.39,26.66,40359.0
2016-08-03 10:30:00,26.65,26.98,26.56,26.96,209020.0,26.65,26.98,26.56,26.96,209020.0
2016-08-03 11:00:00,26.96,26.99,26.8,26.96,150604.0,26.96,26.99,26.8,26.96,150604.0
2016-08-03 11:30:00,26.95,27.03,26.88,27.03,93414.0,26.95,27.03,26.88,27.03,93414.0
2016-08-03 12:00:00,27.03,27.06,26.96,26.98,82225.0,27.03,27.06,26.96,26.98,82225.0
2016-08-03 12:30:00,26.98,26.98,26.91,26.93,62492.0,26.98,26.98,26.91,26.93,62492.0
2016-08-03 13:00:00,26.93,27.05,26.91,26.97,104787.0,26.93,27.05,26.91,26.97,104787.0
2016-08-03 13:30:00,26.96,27.07,26.93,26.94,119160.0,26.96,27.07,26.93,26.94,119160.0
2016-08-03 14:00:00,26.93,26.98,26.9,26.91,94769.0,26.93,26.98,26.9,26.91,94769.0
2016-08-03 14:30:00,26.91,26.95,26.74,26.93,100867.0,26.91,26.95,26.74,26.93,100867.0
2016-08-03 15:00:00,26.93,27.01,26.87,27.01,127842.0,26.93,27.01,26.87,27.01,127842.0
2016-08-03 15:30:00,27.01,27.02,26.96,27.0,258368.0,27.01,27.02,26.96,27.0,258368.0
2016-08-04 09:30:00,27.0,27.2,26.79,26.98,94540.0,27.0,27.2,26.79,26.98,94540.0
2016-08-04 10:00:00,26.94,26.98,26.88,26.97,34534.0,26.94,26.98,26.88,26.97,34534.0
2016-08-04 10:30:00,26.98,27.02,26.81,26.83,68621.0,26.98,27.02,26.81,26.83,68621.0
2016-08-04 11:00:00,26.83,27.01,26.81,26.98,44677.0,26.83,27.01,26.81,26.98,44677.0
2016-08-04 11:30:00,26.99,27.1,26.96,27.08,52866.0,26.99,27.1,26.96,27.08,52866.0
2016-08-04 12:00:00,27.08,27.16,27.08,27.08,42793.0,27.08,27.16,27.08,27.08,42793.0
2016-08-04 12:30:00,27.09,27.1,27.03,27.04,44365.0,27.09,27.1,27.03,27.04,44365.0
2016-08-04 13:00:00,27.05,27.08,27.03,27.04,33337.0,27.05,27.08,27.03,27.04,33337.0
2016-08-04 13:30:00,27.04,27.1,27.02,27.1,33001.0,27.04,27.1,27.02,27.1,33001.0
2016-08-04 14:00:00,27.1,27.19,27.08,27.14,101554.0,27.1,27.19,27.08,27.14,101554.0
2016-08-04 14:30:00,27.14,27.14,27.06,27.07,32310.0,27.14,27.14,27.06,27.07,32310.0
2016-08-04 15:00:00,27.07,27.1,27.06,27.09,39455.0,27.07,27.1,27.06,27.09,39455.0
2016-08-04 15:30:00,27.09,27.15,27.07,27.13,279233.0,27.09,27.15,27.07,27.13,279233.0
2016-08-05 09:30:00,27.33,27.49,27.16,27.45,105008.0,27.33,27.49,27.16,27.45,105008.0
2016-08-05 10:00:00,27.46,27.5,27.42,27.43,87270.0,27.46,27.5,27.42,27.43,87270.0
2016-08-05 10:30:00,27.44,27.54,27.44,27.5,77863.0,27.44,27.54,27.44,27.5,77863.0
2016-08-05 11:00:00,27.51,27.52,27.44,27.46,61494.0,27.51,27.52,27.44,27.46,61494.0
2016-08-05 11:30:00,27.46,27.52,27.45,27.51,72716.0,27.46,27.52,27.45,27.51,72716.0
2016-08-05 12:00:00,27.51,27.6,27.48,27.6,99670.0,27.51,27.6,27.48,27.6,99670.0
2016-08-05 12:30:00,27.61,27.65,27.59,27.6,60153.0,27.61,27.65,27.59,27.6,60153.0
2016-08-05 13:00:00,27.59,27.63,27.58,27.62,54584.0,27.59,27.63,27.58,27.62,54584.0
2016-08-05 13:30:00,27.62,27.7,27.61,27.69,73816.0,27.62,27.7,27.61,27.69,73816.0
2016-08-05 14:00:00,27.69,27.74,27.67,27.7,83935.0,27.69,27.74,27.67,27.7,83935.0
2016-08-05 14:30:00,27.69,27.75,27.64,27.73,131658.0,27.69,27.75,27.64,27.73,131658.0
2016-08-05 15:00:00,27.74,27.82,27.73,27.78,148805.0,27.74,27.82,27.73,27.78,148805.0
2016-08-05 15:30:00,27.79,27.79,27.73,27.79,362092.0,27.79,27.79,27.73,27.79,362092.0
2016-08-08 09:30:00,27.77,28.0,27.53,27.81,59232.0,27.77,28.0,27.53,27.81,59232.0
2016-08-08 10:00:00,27.82,27.87,27.75,27.81,45905.0,27.82,27.87,27.75,27.81,45905.0
2016-08-08 10:30:00,27.81,27.85,27.76,27.85,32589.0,27.81,27.85,27.76,27.85,32589.0
2016-08-08 11:00:00,27.85,27.88,27.8,27.85,41115.0,27.85,27.88,27.8,27.85,41115.0
2016-08-08 11:30:00,27.85,27.87,27.79,27.8,15544.0,27.85,27.87,27.79,27.8,15544.0
2016-08-08 12:00:00,27.8,27.83,27.79,27.81,26199.0,27.8,27.83,27.79,27.81,26199.0
2016-08-08 12:30:00,27.8,27.82,27.77,27.78,33448.0,27.8,27.82,27.77,27.78,33448.0
2016-08-08 13:00:00,27.78,27.83,27.76,27.83,23811.0,27.78,27.83,27.76,27.83,23811.0
2016-08-08 13:30:00,27.83,27.83,27.81,27.83,35416.0,27.83,27.83,27.81,27.83,35416.0
2016-08-08 14:00:00,27.82,27.85,27.82,27.85,94390.0,27.82,27.85,27.82,27.85,94390.0
2016-08-08 14:30:00,27.84,27.85,27.76,27.77,30873.0,27.84,27.85,27.76,27.77,30873.0
2016-08-08 15:00:00,27.76,27.77,27.74,27.77,31016.0,27.76,27.77,27.74,27.77,31016.0
2016-08-08 15:30:00,27.77,27.78,27.72,27.75,174880.0,27.77,27.78,27.72,27.75,174880.0
2016-08-09 09:30:00,27.62,27.88,27.42,27.81,91243.0,27.62,27.88,27.42,27.81,91243.0
2016-08-09 10:00:00,27.8,27.87,27.79,27.79,46550.0,27.8,27.87,27.79,27.79,46550.0
2016-08-09 10:30:00,27.8,27.9,27.76,27.78,34562.0,27.8,27.9,27.76,27.78,34562.0
2016-08-09 11:00:00,27.79,27.81,27.74,27.74,30149.0,27.79,27.81,27.74,27.74,30149.0
2016-08-09 11:30:00,27.74,27.78,27.74,27.75,19368.0,27.74,27.78,27.74,27.75,19368.0
2016-08-09 12:00:00,27.76,27.81,27.73,27.73,22259.0,27.76,27.81,27.73,27.73,22259.0
2016-08-09 12:30:00,27.74,27.74,27.71,27.73,17683.0,27.74,27.74,27.71,27.73,17683.0
2016-08-09 13:00:00,27.72,27.74,27.69,27.69,29537.0,27.72,27.74,27.69,27.69,29537.0
2016-08-09 13:30:00,27.7,27.7,27.67,27.69,21110.0,27.7,27.7,27.67,27.69,21110.0
2016-08-09 14:00:00,27.68,27.75,27.68,27.72,32313.0,27.68,27.75,27.68,27.72,32313.0
2016-08-09 14:30:00,27.73,27.73,27.66,27.69,30494.0,27.73,27.73,27.66,27.69,30494.0
2016-08-09 15:00:00,27.69,27.73,27.67,27.7,73184.0,27.69,27.73,27.67,27.7,73184.0
2016-08-09 15:30:00,27.69,27.69,27.64,27.66,126113.0,27.69,27.69,27.64,27.66,126113.0
2016-08-10 09:30:00,27.74,27.89,27.58,27.58,60601.0,27.74,27.89,27.58,27.58,60601.0
2016-08-10 10:00:00,27.58,27.65,27.51,27.52,50968.0,27.58,27.65,27.51,27.52,50968.0
2016-08-10 10:30:00,27.53,27.66,27.52,27.64,25515.0,27.53,27.66,27.52,27.64,25515.0
2016-08-10 11:00:00,27.65,27.66,27.51,27.59,53206.0,27.65,27.66,27.51,27.59,53206.0
2016-08-10 11:30:00,27.58,27.6,27.51,27.59,38328.0,27.58,27.6,27.51,27.59,38328.0
2016-08-10 12:00:00,27.6,27.67,27.59,27.61,35647.0,27.6,27.67,27.59,27.61,35647.0
2016-08-10 12:30:00,27.6,27.63,27.58,27.6,23924.0,27.6,27.63,27.58,27.6,23924.0
2016-08-10 13:00:00,27.6,27.61,27.53,27.58,32468.0,27.6,27.61,27.53,27.58,32468.0
2016-08-10 13:30:00,27.58,27.62,27.54,27.57,28563.0,27.58,27.62,27.54,27.57,28563.0
2016-08-10 14:00:00,27.57,27.61,27.53,27.56,41373.0,27.57,27.61,27.53,27.56,41373.0
2016-08-10 14:30:00,27.56,27.57,27.53,27.55,26441.0,27.56,27.57,27.53,27.55,26441.0
2016-08-10 15:00:00,27.56,27.62,27.54,27.62,25298.0,27.56,27.62,27.54,27.62,25298.0
2016-08-10 15:30:00,27.61,27.62,27.54,27.58,122550.0,27.61,27.62,27.54,27.58,122550.0
2016-08-11 09:30:00,27.49,27.68,27.3,27.61,48260.0,27.49,27.68,27.3,27.61,48260.0
2016-08-11 10:00:00,27.66,27.69,27.61,27.65,53563.0,27.66,27.69,27.61,27.65,53563.0
2016-08-11 10:30:00,27.66,27.74,27.64,27.69,24053.0,27.66,27.74,27.64,27.69,24053.0
2016-08-11 11:00:00,27.7,27.75,27.64,27.75,23916.0,27.7,27.75,27.64,27.75,23916.0
2016-08-11 11:30:00,27.75,27.82,27.71,27.82,44587.0,27.75,27.82,27.71,27.82,44587.0
2016-08-11 12:00:00,27.83,27.91,27.81,27.84,59419.0,27.83,27.91,27.81,27.84,59419.0
2016-08-11 12:30:00,27.84,27.89,27.82,27.88,24323.0,27.84,27.89,27.82,27.88,24323.0
2016-08-11 13:00:00,27.88,27.95,27.88,27.91,30624.0,27.88,27.95,27.88,27.91,30624.0
2016-08-11 13:30:00,27.91,27.96,27.88,27.95,39619.0,27.91,27.96,27.88,27.95,39619.0
2016-08-11 14:00:00,27.94,27.98,27.92,27.98,37802.0,27.94,27.98,27.92,27.98,37802.0
2016-08-11 14:30:00,27.98,27.99,27.9,27.9,46401.0,27.98,27.99,27.9,27.9,46401.0
2016-08-11 15:00:00,27.91,27.92,27.85,27.9,71248.0,27.91,27.92,27.85,27.9,71248.0
2016-08-11 15:30:00,27.9,27.96,27.87,27.94,165059.0,27.9,27.96,27.87,27.94,165059.0
2016-08-12 09:30:00,27.83,27.83,27.67,27.72,35132.0,27.83,27.83,27.67,27.72,35132.0
2016-08-12 10:00:00,27.73,27.88,27.67,27.85,38524.0,27.73,27.88,27.67,27.85,38524.0
2016-08-12 10:30:00,27.86,27.87,27.8,27.86,39541.0,27.86,27.87,27.8,27.86,39541.0
2016-08-12 11:00:00,27.87,27.95,27.87,27.91,36610.0,27.87,27.95,27.87,27.91,36610.0
2016-08-12 11:30:00,27.91,27.91,27.74,27.76,35482.0,27.91,27.91,27.74,27.76,35482.0
2016-08-12 12:00:00,27.76,27.79,27.64,27.66,101958.0,27.76,27.79,27.64,27.66,101958.0
2016-08-12 12:30:00,27.65,27.66,27.55,27.6,93076.0,27.65,27.66,27.55,27.6,93076.0
2016-08-12 13:00:00,27.6,27.6,27.53,27.55,33314.0,27.6,27.6,27.53,27.55,33314.0
2016-08-12 13:30:00,27.55,27.59,27.53,27.54,21165.0,27.55,27.59,27.53,27.54,21165.0
2016-08-12 14:00:00,27.54,27.67,27.52,27.66,38948.0,27.54,27.67,27.52,27.66,38948.0
2016-08-12 14:30:00,27.66,27.73,27.64,27.7,36849.0,27.66,27.73,27.64,27.7,36849.0
2016-08-12 15:00:00,27.7,27.73,27.68,27.71,38529.0,27.7,27.73,27.68,27.71,38529.0
2016-08-12 15:30:00,27.71,27.78,27.7,27.73,138539.0,27.71,27.78,27.7,27.73,138539.0
2016-08-15 09:30:00,27.73,28.0,27.73,27.95,39815.0,27.73,28.0,27.73,27.95,39815.0
2016-08-15 10:00:00,27.96,28.09,27.93,28.06,106297.0,27.96,28.09,27.93,28.06,106297.0
2016-08-15 10:30:00,28.02,28.05,27.92,27.97,118338.0,28.02,28.05,27.92,27.97,118338.0
2016-08-15 11:00:00,27.97,28.0,27.85,27.87,118868.0,27.97,28.0,27.85,27.87,118868.0
2016-08-15 11:30:00,27.88,28.01,27.81,27.82,139634.0,27.88,28.01,27.81,27.82,139634.0
2016-08-15 12:00:00,27.82,27.85,27.8,27.83,54703.0,27.82,27.85,27.8,27.83,54703.0
2016-08-15 12:30:00,27.83,27.9,27.82,27.86,38837.0,27.83,27.9,27.82,27.86,38837.0
2016-08-15 13:00:00,27.86,27.87,27.81,27.85,58806.0,27.86,27.87,27.81,27.85,58806.0
2016-08-15 13:30:00,27.85,27.92,27.84,27.86,63826.0,27.85,27.92,27.84,27.86,63826.0
2016-08-15 14:00:00,27.86,27.87,27.8,27.82,50550.0,27.86,27.87,27.8,27.82,50550.0
2016-08-15 14:30:00,27.81,27.84,27.79,27.81,47030.0,27.81,27.84,27.79,27.81,47030.0
2016-08-15 15:00:00,27.8,27.85,27.79,27.8,52791.0,27.8,27.85,27.79,27.8,52791.0
2016-08-15 15:30:00,27.8,27.86,27.8,27.85,271244.0,27.8,27.86,27.8,27.85,271244.0
2016-08-16 09:30:00,27.83,27.98,27.36,27.98,64009.0,27.83,27.98,27.36,27.98,64009.0
2016-08-16 10:00:00,27.95,28.05,27.95,27.99,60313.0,27.95,28.05,27.95,27.99,60313.0
2016-08-16 10:30:00,27.99,28.03,27.96,27.96,43213.0,27.99,28.03,27.96,27.96,43213.0
2016-08-16 11:00:00,27.97,28.03,27.96,28.0,30170.0,27.97,28.03,27.96,28.0,30170.0
2016-08-16 11:30:00,28.0,28.05,27.99,27.99,49998.0,28.0,28.05,27.99,27.99,49998.0
2016-08-16 12:00:00,27.99,28.0,27.91,27.91,35508.0,27.99,28.0,27.91,27.91,35508.0
2016-08-16 12:30:00,27.91,27.97,27.91,27.96,38181.0,27.91,27.97,27.91,27.96,38181.0
2016-08-16 13:00:00,27.96,28.01,27.95,28.0,56313.0,27.96,28.01,27.95,28.0,56313.0
2016-08-16 13:30:00,28.0,28.0,27.9,27.94,26687.0,28.0,28.0,27.9,27.94,26687.0
2016-08-16 14:00:00,27.95,27.97,27.92,27.97,38137.0,27.95,27.97,27.92,27.97,38137.0
2016-08-16 14:30:00,27.97,27.99,27.96,27.99,30535.0,27.97,27.99,27.96,27.99,30535.0
2016-08-16 15:00:00,27.99,27.99,27.95,27.99,58136.0,27.99,27.99,27.95,27.99,58136.0
2016-08-16 15:30:00,27.99,27.99,27.82,27.82,146455.0,27.99,27.99,27.82,27.82,146455.0
2016-08-17 09:30:00,27.76,28.04,27.65,27.68,35646.0,27.76,28.04,27.65,27.68,35646.0
2016-08-17 10:00:00,27.68,27.71,27.62,27.71,29250.0,27.68,27.71,27.62,27.71,29250.0
2016-08-17 10:30:00,27.73,27.74,27.56,27.58,21076.0,27.73,27.74,27.56,27.58,21076.0
2016-08-17 11:00:00,27.58,27.63,27.56,27.56,27423.0,27.58,27.63,27.56,27.56,27423.0
2016-08-17 11:30:00,27.56,27.58,27.52,27.54,24421.0,27.56,27.58,27.52,27.54,24421.0
2016-08-17 12:00:00,27.54,27.56,27.5,27.53,12329.0,27.54,27.56,27.5,27.53,12329.0
2016-08-17 12:30:00,27.53,27.61,27.49,27.61,18991.0,27.53,27.61,27.49,27.61,18991.0
2016-08-17 13:00:00,27.61,27.64,27.55,27.56,18776.0,27.61,27.64,27.55,27.56,18776.0
2016-08-17 13:30:00,27.57,27.58,27.53,27.56,20185.0,27.57,27.58,27.53,27.56,20185.0
2016-08-17 14:00:00,27.55,27.61,27.5,27.59,54351.0,27.55,27.61,27.5,27.59,54351.0
2016-08-17 14:30:00,27.59,27.6,27.54,27.58,38414.0,27.59,27.6,27.54,27.58,38414.0
2016-08-17 15:00:00,27.58,27.58,27.52,27.58,37791.0,27.58,27.58,27.52,27.58,37791.0
2016-08-17 15:30:00,27.57,27.58,27.49,27.49,143339.0,27.57,27.58,27.49,27.49,143339.0
2016-08-18 09:30:00,27.59,27.65,27.48,27.63,33797.0,27.59,27.65,27.48,27.63,33797.0
2016-08-18 10:00:00,27.62,27.65,27.56,27.61,51094.0,27.62,27.65,27.56,27.61,51094.0
2016-08-18 10:30:00,27.62,27.78,27.61,27.76,41295.0,27.62,27.78,27.61,27.76,41295.0
2016-08-18 11:00:00,27.75,27.77,27.65,27.68,32696.0,27.75,27.77,27.65,27.68,32696.0
2016-08-18 11:30:00,27.67,27.74,27.64,27.7,22294.0,27.67,27.74,27.64,27.7,22294.0
2016-08-18 12:00:00,27.7,27.7,27.62,27.66,37223.0,27.7,27.7,27.62,27.66,37223.0
2016-08-18 12:30:00,27.66,27.73,27.65,27.68,33287.0,27.66,27.73,27.65,27.68,33287.0
2016-08-18 13:00:00,27.67,27.74,27.67,27.71,21712.0,27.67,27.74,27.67,27.71,21712.0
2016-08-18 13:30:00,27.71,27.73,27.66,27.69,23991.0,27.71,27.73,27.66,27.69,23991.0
2016-08-18 14:00:00,27.69,27.69,27.62,27.62,22509.0,27.69,27.69,27.62,27.62,22509.0
2016-08-18 14:30:00,27.62,27.66,27.6,27.64,32142.0,27.62,27.66,27.6,27.64,32142.0
2016-08-18 15:00:00,27.64,27.64,27.61,27.63,30473.0,27.64,27.64,27.61,27.63,30473.0
2016-08-18 15:30:00,27.62,27.74,27.62,27.73,137032.0,27.62,27.74,27.62,27.73,137032.0
2016-08-19 09:30:00,27.55,27.66,27.47,27.61,33238.0,27.55,27.66,27.47,27.61,33238.0
2016-08-19 10:00:00,27.62,27.79,27.61,27.79,32356.0,27.62,27.79,27.61,27.79,32356.0
2016-08-19 10:30:00,27.79,27.79,27.69,27.76,40500.0,27.79,27.79,27.69,27.76,40500.0
2016-08-19 11:00:00,27.76,27.84,27.74,27.81,51189.0,27.76,27.84,27.74,27.81,51189.0
2016-08-19 11:30:00,27.82,27.84,27.73,27.84,45367.0,27.82,27.84,27.73,27.84,45367.0
2016-08-19 12:00:00,27.84,27.84,27.78,27.8,38567.0,27.84,27.84,27.78,27.8,38567.0
2016-08-19 12:30:00,27.8,27.83,27.76,27.78,28939.0,27.8,27.83,27.76,27.78,28939.0
2016-08-19 13:00:00,27.78,27.79,27.73,27.77,24034.0,27.78,27.79,27.73,27.77,24034.0
2016-08-19 13:30:00,27.77,27.8,27.75,27.76,64007.0,27.77,27.8,27.75,27.76,64007.0
2016-08-19 14:00:00,27.77,27.77,27.73,27.76,35025.0,27.77,27.77,27.73,27.76,35025.0
2016-08-19 14:30:00,27.76,27.85,27.75,27.85,34544.0,27.76,27.85,27.75,27.85,34544.0
2016-08-19 15:00:00,27.85,27.9,27.77,27.87,86597.0,27.85,27.9,27.77,27.87,86597.0
2016-08-19 15:30:00,27.87,27.87,27.79,27.85,253576.0,27.87,27.87,27.79,27.85,253576.0
2016-08-22 09:30:00,27.74,27.82,27.41,27.63,22303.0,27.74,27.82,27.41,27.63,22303.0
2016-08-22 10:00:00,27.66,27.73,27.61,27.69,43105.0,27.66,27.73,27.61,27.69,43105.0
2016-08-22 10:30:00,27.69,27.73,27.61,27.61,31120.0,27.69,27.73,27.61,27.61,31120.0
2016-08-22 11:00:00,27.62,27.69,27.4,27.4,65790.0,27.62,27.69,27.4,27.4,65790.0
2016-08-22 11:30:00,27.42,27.5,27.41,27.47,36184.0,27.42,27.5,27.41,27.47,36184.0
2016-08-22 12:00:00,27.47,27.57,27.44,27.53,24754.0,27.47,27.57,27.44,27.53,24754.0
2016-08-22 12:30:00,27.51,27.55,27.51,27.52,25162.0,27.51,27.55,27.51,27.52,25162.0
2016-08-22 13:00:00,27.51,27.56,27.45,27.47,38881.0,27.51,27.56,27.45,27.47,38881.0
2016-08-22 13:30:00,27.47,27.53,27.46,27.49,36122.0,27.47,27.53,27.46,27.49,36122.0
2016-08-22 14:00:00,27.49,27.57,27.49,27.54,62951.0,27.49,27.57,27.49,27.54,62951.0
2016-08-22 14:30:00,27.53,27.58,27.51,27.54,71335.0,27.53,27.58,27.51,27.54,71335.0
2016-08-22 15:00:00,27.54,27.56,27.52,27.54,51951.0,27.54,27.56,27.52,27.54,51951.0
2016-08-22 15:30:00,27.54,27.59,27.53,27.55,263818.0,27.54,27.59,27.53,27.55,263818.0
2016-08-23 09:30:00,27.59,27.79,27.44,27.71,88154.0,27.59,27.79,27.44,27.71,88154.0
2016-08-23 10:00:00,27.7,27.73,27.66,27.66,126061.0,27.7,27.73,27.66,27.66,126061.0
2016-08-23 10:30:00,27.67,27.72,27.64,27.69,99642.0,27.67,27.72,27.64,27.69,99642.0
2016-08-23 11:00:00,27.7,27.7,27.63,27.68,73923.0,27.7,27.7,27.63,27.68,73923.0
2016-08-23 11:30:00,27.68,27.73,27.65,27.7,155682.0,27.68,27.73,27.65,27.7,155682.0
2016-08-23 12:00:00,27.7,27.76,27.66,27.75,119540.0,27.7,27.76,27.66,27.75,119540.0
2016-08-23 12:30:00,27.74,27.8,27.73,27.76,40333.0,27.74,27.8,27.73,27.76,40333.0
2016-08-23 13:00:00,27.77,27.8,27.74,27.79,71923.0,27.77,27.8,27.74,27.79,71923.0
2016-08-23 13:30:00,27.79,27.82,27.77,27.8,41462.0,27.79,27.82,27.77,27.8,41462.0
2016-08-23 14:00:00,27.81,27.84,27.79,27.83,25679.0,27.81,27.84,27.79,27.83,25679.0
2016-08-23 14:30:00,27.83,27.84,27.79,27.8,22472.0,27.83,27.84,27.79,27.8,22472.0
2016-08-23 15:00:00,27.8,27.82,27.78,27.81,39893.0,27.8,27.82,27.78,27.81,39893.0
2016-08-23 15:30:00,27.81,27.86,27.78,27.84,253343.0,27.81,27.86,27.78,27.84,253343.0
2016-08-24 09:30:00,27.85,27.93,27.73,27.78,26229.0,27.85,27.93,27.73,27.78,26229.0
2016-08-24 10:00:00,27.74,27.82,27.74,27.78,28922.0,27.74,27.82,27.74,27.78,28922.0
2016-08-24 10:30:00,27.78,27.78,27.65,27.66,69030.0,27.78,27.78,27.65,27.66,69030.0
2016-08-24 11:00:00,27.64,27.68,27.61,27.64,30648.0,27.64,27.68,27.61,27.64,30648.0
2016-08-24 11:30:00,27.64,27.65,27.52,27.55,25319.0,27.64,27.65,27.52,27.55,25319.0
2016-08-24 12:00:00,27.56,27.64,27.52,27.52,94079.0,27.56,27.64,27.52,27.52,94079.0
2016-08-24 12:30:00,27.52,27.53,27.46,27.48,47078.0,27.52,27.53,27.46,27.48,47078.0
2016-08-24 13:00:00,27.48,27.55,27.48,27.54,32730.0,27.48,27.55,27.48,27.54,32730.0
2016-08-24 13:30:00,27.53,27.54,27.5,27.52,26198.0,27.53,27.54,27.5,27.52,26198.0
2016-08-24 14:00:00,27.51,27.51,27.39,27.45,38272.0,27.51,27.51,27.39,27.45,38272.0
2016-08-24 14:30:00,27.45,27.47,27.41,27.44,28625.0,27.45,27.47,27.41,27.44,28625.0
2016-08-24 15:00:00,27.44,27.46,27.35,27.38,62467.0,27.44,27.46,27.35,27.38,62467.0
2016-08-24 15:30:00,27.38,27.38,27.32,27.37,236866.0,27.38,27.38,27.32,27.37,236866.0
2016-08-25 09:30:00,27.39,27.48,27.28,27.4,33219.0,27.39,27.48,27.28,27.4,33219.0
2016-08-25 10:00:00,27.39,27.5,27.38,27.46,51426.0,27.39,27.5,27.38,27.46,51426.0
2016-08-25 10:30:00,27.46,27.51,27.43,27.49,54652.0,27.46,27.51,27.43,27.49,54652.0
2016-08-25 11:00:00,27.49,27.55,27.45,27.47,77560.0,27.49,27.55,27.45,27.47,77560.0
2016-08-25 11:30:00,27.48,27.51,27.45,27.48,33906.0,27.48,27.51,27.45,27.48,33906.0
2016-08-25 12:00:00,27.48,27.49,27.43,27.48,29326.0,27.48,27.49,27.43,27.48,29326.0
2016-08-25 12:30:00,27.48,27.52,27.44,27.48,56885.0,27.48,27.52,27.44,27.48,56885.0
2016-08-25 13:00:00,27.48,27.51,27.43,27.44,39574.0,27.48,27.51,27.43,27.44,39574.0
2016-08-25 13:30:00,27.44,27.46,27.4,27.45,44723.0,27.44,27.46,27.4,27.45,44723.0
2016-08-25 14:00:00,27.45,27.47,27.39,27.46,41077.0,27.45,27.47,27.39,27.46,41077.0
2016-08-25 14:30:00,27.46,27.47,27.41,27.44,36970.0,27.46,27.47,27.41,27.44,36970.0
2016-08-25 15:00:00,27.44,27.48,27.4,27.44,43993.0,27.44,27.48,27.4,27.44,43993.0
2016-08-25 15:30:00,27.44,27.48,27.39,27.43,184279.0,27.44,27.48,27.39,27.43,184279.0
2016-08-26 09:30:00,27.53,27.61,27.46,27.5,49793.0,27.53,27.61,27.46,27.5,49793.0
2016-08-26 10:00:00,27.5,27.72,27.47,27.69,74930.0,27.5,27.72,27.47,27.69,74930.0
2016-08-26 10:30:00,27.69,27.71,27.63,27.68,95915.0,27.69,27.71,27.63,27.68,95915.0
2016-08-26 11:00:00,27.68,27.7,27.62,27.64,65854.0,27.68,27.7,27.62,27.64,65854.0
2016-08-26 11:30:00,27.64,27.65,27.52,27.56,46006.0,27.64,27.65,27.52,27.56,46006.0
2016-08-26 12:00:00,27.56,27.56,27.42,27.43,59758.0,27.56,27.56,27.42,27.43,59758.0
2016-08-26 12:30:00,27.42,27.47,27.41,27.46,41105.0,27.42,27.47,27.41,27.46,41105.0
2016-08-26 13:00:00,27.47,27.49,27.42,27.47,33254.0,27.47,27.49,27.42,27.47,33254.0
2016-08-26 13:30:00,27.5,27.51,27.38,27.43,45529.0,27.5,27.51,27.38,27.43,45529.0
2016-08-26 14:00:00,27.42,27.49,27.39,27.4,31777.0,27.42,27.49,27.39,27.4,31777.0
2016-08-26 14:30:00,27.4,27.48,27.39,27.48,26754.0,27.4,27.48,27.39,27.48,26754.0
2016-08-26 15:00:00,27.49,27.51,27.45,27.5,60569.0,27.49,27.51,27.45,27.5,60569.0
2016-08-26 15:30:00,27.5,27.54,27.46,27.48,218188.0,27.5,27.54,27.46,27.48,218188.0
2016-08-29 09:30:00,27.45,27.59,27.45,27.52,41673.0,27.45,27.59,27.45,27.52,41673.0
2016-08-29 10:00:00,27.52,27.53,27.42,27.5,55573.0,27.52,27.53,27.42,27.5,55573.0
2016-08-29 10:30:00,27.5,27.51,27.43,27.49,41649.0,27.5,27.51,27.43,27.49,41649.0
2016-08-29 11:00:00,27.48,27.51,27.46,27.5,43999.0,27.48,27.51,27.46,27.5,43999.0
2016-08-29 11:30:00,27.49,27.58,27.48,27.54,110156.0,27.49,27.58,27.48,27.54,110156.0
2016-08-29 12:00:00,27.55,27.56,27.49,27.52,58287.0,27.55,27.56,27.49,27.52,58287.0
2016-08-29 12:30:00,27.52,27.54,27.49,27.51,38299.0,27.52,27.54,27.49,27.51,38299.0
2016-08-29 13:00:00,27.5,27.55,27.5,27.54,33549.0,27.5,27.55,27.5,27.54,33549.0
2016-08-29 13:30:00,27.55,27.57,27.53,27.55,48661.0,27.55,27.57,27.53,27.55,48661.0
2016-08-29 14:00:00,27.55,27.58,27.54,27.55,32021.0,27.55,27.58,27.54,27.55,32021.0
2016-08-29 14:30:00,27.55,27.58,27.53,27.57,31691.0,27.55,27.58,27.53,27.57,31691.0
2016-08-29 15:00:00,27.56,27.57,27.46,27.5,61204.0,27.56,27.57,27.46,27.5,61204.0
2016-08-29 15:30:00,27.5,27.52,27.46,27.48,131347.0,27.5,27.52,27.46,27.48,131347.0
2016-08-30 09:30:00,27.56,27.67,27.45,27.67,36618.0,27.56,27.67,27.45,27.67,36618.0
2016-08-30 10:00:00,27.67,27.71,27.65,27.67,70278.0,27.67,27.71,27.65,27.67,70278.0
2016-08-30 10:30:00,27.68,27.68,27.55,27.58,15478.0,27.68,27.68,27.55,27.58,15478.0
2016-08-30 11:00:00,27.54,27.61,27.54,27.6,17474.0,27.54,27.61,27.54,27.6,17474.0
2016-08-30 11:30:00,27.6,27.61,27.5,27.5,18694.0,27.6,27.61,27.5,27.5,18694.0
2016-08-30 12:00:00,27.5,27.57,27.47,27.47,15268.0,27.5,27.57,27.47,27.47,15268.0
2016-08-30 12:30:00,27.47,27.56,27.46,27.49,33184.0,27.47,27.56,27.46,27.49,33184.0
2016-08-30 13:00:00,27.49,27.5,27.44,27.45,18542.0,27.49,27.5,27.44,27.45,18542.0
2016-08-30 13:30:00,27.45,27.49,27.43,27.45,20512.0,27.45,27.49,27.43,27.45,20512.0
2016-08-30 14:00:00,27.45,27.45,27.3,27.3,32806.0,27.45,27.45,27.3,27.3,32806.0
2016-08-30 14:30:00,27.31,27.4,27.27,27.36,54634.0,27.31,27.4,27.27,27.36,54634.0
2016-08-30 15:00:00,27.36,27.38,27.32,27.36,67086.0,27.36,27.38,27.32,27.36,67086.0
2016-08-30 15:30:00,27.36,27.46,27.35,27.46,186366.0,27.36,27.46,27.35,27.46,186366.0
2016-08-31 09:30:00,27.44,27.5,27.35,27.46,32228.0,27.44,27.5,27.35,27.46,32228.0
2016-08-31 10:00:00,27.45,27.51,27.42,27.46,33418.0,27.45,27.51,27.42,27.46,33418.0
2016-08-31 10:30:00,27.45,27.49,27.35,27.36,29175.0,27.45,27.49,27.35,27.36,29175.0
2016-08-31 11:00:00,27.36,27.41,27.3,27.41,21056.0,27.36,27.41,27.3,27.41,21056.0
2016-08-31 11:30:00,27.41,27.45,27.37,27.43,36106.0,27.41,27.45,27.37,27.43,36106.0
2016-08-31 12:00:00,27.44,27.44,27.36,27.39,34519.0,27.44,27.44,27.36,27.39,34519.0
2016-08-31 12:30:00,27.39,27.42,27.34,27.38,17370.0,27.39,27.42,27.34,27.38,17370.0
2016-08-31 13:00:00,27.38,27.38,27.33,27.38,16100.0,27.38,27.38,27.33,27.38,16100.0
2016-08-31 13:30:00,27.38,27.4,27.33,27.37,17348.0,27.38,27.4,27.33,27.37,17348.0
2016-08-31 14:00:00,27.38,27.43,27.37,27.42,17296.0,27.38,27.43,27.37,27.42,17296.0
2016-08-31 14:30:00,27.41,27.41,27.37,27.39,26321.0,27.41,27.41,27.37,27.39,26321.0
2016-08-31 15:00:00,27.38,27.46,27.38,27.44,37131.0,27.38,27.46,27.38,27.44,37131.0
2016-08-31 15:30:00,27.43,27.46,27.4,27.41,221291.0,27.43,27.46,27.4,27.41,221291.0
2016-09-01 09:30:00,27.37,27.51,27.37,27.4,51587.0,27.37,27.51,27.37,27.4,51587.0
2016-09-01 10:00:00,27.39,27.51,27.35,27.43,67036.0,27.39,27.51,27.35,27.43,67036.0
2016-09-01 10:30:00,27.41,27.41,27.26,27.26,97901.0,27.41,27.41,27.26,27.26,97901.0
2016-09-01 11:00:00,27.25,27.28,27.14,27.21,60266.0,27.25,27.28,27.14,27.21,60266.0
2016-09-01 11:30:00,27.21,27.24,27.17,27.21,34470.0,27.21,27.24,27.17,27.21,34470.0
2016-09-01 12:00:00,27.22,27.29,27.13,27.29,136165.0,27.22,27.29,27.13,27.29,136165.0
2016-09-01 12:30:00,27.29,27.37,27.28,27.32,56324.0,27.29,27.37,27.28,27.32,56324.0
2016-09-01 13:00:00,27.31,27.35,27.31,27.32,34142.0,27.31,27.35,27.31,27.32,34142.0
2016-09-01 13:30:00,27.33,27.33,27.28,27.29,21506.0,27.33,27.33,27.28,27.29,21506.0
2016-09-01 14:00:00,27.29,27.29,27.15,27.24,96394.0,27.29,27.29,27.15,27.24,96394.0
2016-09-01 14:30:00,27.25,27.26,27.22,27.24,71220.0,27.25,27.26,27.22,27.24,71220.0
2016-09-01 15:00:00,27.24,27.27,27.22,27.24,89462.0,27.24,27.27,27.22,27.24,89462.0
2016-09-01 15:30:00,27.24,27.37,27.23,27.33,197230.0,27.24,27.37,27.23,27.33,197230.0
2016-09-02 09:30:00,27.39,27.51,27.22,27.5,125836.0,27.39,27.51,27.22,27.5,125836.0
2016-09-02 10:00:00,27.5,27.58,27.34,27.45,78566.0,27.5,27.58,27.34,27.45,78566.0
2016-09-02 10:30:00,27.45,27.51,27.4,27.45,52868.0,27.45,27.51,27.4,27.45,52868.0
2016-09-02 11:00:00,27.45,27.47,27.35,27.41,70310.0,27.45,27.47,27.35,27.41,70310.0
2016-09-02 11:30:00,27.42,27.51,27.41,27.5,47246.0,27.42,27.51,27.41,27.5,47246.0
2016-09-02 12:00:00,27.5,27.54,27.37,27.45,69929.0,27.5,27.54,27.37,27.45,69929.0
2016-09-02 12:30:00,27.45,27.49,27.38,27.39,23476.0,27.45,27.49,27.38,27.39,23476.0
2016-09-02 13:00:00,27.4,27.42,27.36,27.38,41512.0,27.4,27.42,27.36,27.38,41512.0
2016-09-02 13:30:00,27.38,27.39,27.32,27.33,40568.0,27.38,27.39,27.32,27.33,40568.0
2016-09-02 14:00:00,27.34,27.39,27.32,27.36,36314.0,27.34,27.39,27.32,27.36,36314.0
2016-09-02 14:30:00,27.37,27.47,27.35,27.46,20679.0,27.37,27.47,27.35,27.46,20679.0
2016-09-02 15:00:00,27.47,27.48,27.38,27.44,93289.0,27.47,27.48,27.38,27.44,93289.0
2016-09-02 15:30:00,27.43,27.49,27.38,27.44,201274.0,27.43,27.49,27.38,27.44,201274.0
2016-09-06 09:30:00,27.47,27.53,27.41,27.46,36838.0,27.47,27.53,27.41,27.46,36838.0
2016-09-06 10:00:00,27.45,27.46,27.24,27.26,40824.0,27.45,27.46,27.24,27.26,40824.0
2016-09-06 10:30:00,27.27,27.28,27.17,27.2,36733.0,27.27,27.28,27.17,27.2,36733.0
2016-09-06 11:00:00,27.21,27.25,27.19,27.24,18594.0,27.21,27.25,27.19,27.24,18594.0
2016-09-06 11:30:00,27.24,27.25,27.19,27.24,19393.0,27.24,27.25,27.19,27.24,19393.0
2016-09-06 12:00:00,27.25,27.3,27.24,27.25,33043.0,27.25,27.3,27.24,27.25,33043.0
2016-09-06 12:30:00,27.25,27.29,27.24,27.26,19558.0,27.25,27.29,27.24,27.26,19558.0
2016-09-06 13:00:00,27.26,27.27,27.2,27.24,35028.0,27.26,27.27,27.2,27.24,35028.0
2016-09-06 13:30:00,27.24,27.31,27.23,27.3,20058.0,27.24,27.31,27.23,27.3,20058.0
2016-09-06 14:00:00,27.3,27.32,27.26,27.32,26832.0,27.3,27.32,27.26,27.32,26832.0
2016-09-06 14:30:00,27.32,27.39,27.31,27.39,37716.0,27.32,27.39,27.31,27.39,37716.0
2016-09-06 15:00:00,27.39,27.46,27.36,27.46,75796.0,27.39,27.46,27.36,27.46,75796.0
2016-09-06 15:30:00,27.46,27.55,27.43,27.55,382618.0,27.46,27.55,27.43,27.55,382618.0
2016-09-07 09:30:00,27.44,27.53,27.44,27.45,22652.0,27.44,27.53,27.44,27.45,22652.0
2016-09-07 10:00:00,27.46,27.53,27.45,27.5,26631.0,27.46,27.53,27.45,27.5,26631.0
2016-09-07 10:30:00,27.5,27.51,27.35,27.39,15993.0,27.5,27.51,27.35,27.39,15993.0
2016-09-07 11:00:00,27.39,27.46,27.39,27.42,13310.0,27.39,27.46,27.39,27.42,13310.0
2016-09-07 11:30:00,27.43,27.44,27.39,27.42,12359.0,27.43,27.44,27.39,27.42,12359.0
2016-09-07 12:00:00,27.43,27.73,27.34,27.34,83966.0,27.43,27.73,27.34,27.34,83966.0
2016-09-07 12:30:00,27.35,27.39,27.33,27.36,23227.0,27.35,27.39,27.33,27.36,23227.0
2016-09-07 13:00:00,27.36,27.4,27.32,27.37,46738.0,27.36,27.4,27.32,27.37,46738.0
2016-09-07 13:30:00,27.37,27.38,27.3,27.33,24529.0,27.37,27.38,27.3,27.33,24529.0
2016-09-07 14:00:00,27.34,27.36,27.33,27.35,25759.0,27.34,27.36,27.33,27.35,25759.0
2016-09-07 14:30:00,27.35,27.35,27.3,27.33,35655.0,27.35,27.35,27.3,27.33,35655.0
2016-09-07 15:00:00,27.33,27.4,27.33,27.4,29994.0,27.33,27.4,27.33,27.4,29994.0
2016-09-07 15:30:00,27.4,27.44,27.37,27.42,201437.0,27.4,27.44,27.37,27.42,201437.0
2016-09-08 09:30:00,27.35,27.37,27.17,27.25,63794.0,27.35,27.37,27.17,27.25,63794.0
2016-09-08 10:00:00,27.26,27.28,27.16,27.25,50473.0,27.26,27.28,27.16,27.25,50473.0
2016-09-08 10:30:00,27.25,27.28,27.23,27.26,36259.0,27.25,27.28,27.23,27.26,36259.0
2016-09-08 11:00:00,27.27,27.32,27.24,27.27,40289.0,27.27,27.32,27.24,27.27,40289.0
2016-09-08 11:30:00,27.27,27.27,27.21,27.27,20447.0,27.27,27.27,27.21,27.27,20447.0
2016-09-08 12:00:00,27.27,27.27,27.2,27.2,17965.0,27.27,27.27,27.2,27.2,17965.0
2016-09-08 12:30:00,27.19,27.23,27.15,27.17,95288.0,27.19,27.23,27.15,27.17,95288.0
2016-09-08 13:00:00,27.16,27.2,27.16,27.19,46468.0,27.16,27.2,27.16,27.19,46468.0
2016-09-08 13:30:00,27.19,27.19,27.11,27.12,28801.0,27.19,27.19,27.11,27.12,28801.0
2016-09-08 14:00:00,27.12,27.19,27.1,27.16,75182.0,27.12,27.19,27.1,27.16,75182.0
2016-09-08 14:30:00,27.15,27.17,27.12,27.13,51162.0,27.15,27.17,27.12,27.13,51162.0
2016-09-08 15:00:00,27.13,27.14,27.07,27.07,39282.0,27.13,27.14,27.07,27.07,39282.0
2016-09-08 15:30:00,27.07,27.08,27.02,27.02,369795.0,27.07,27.08,27.02,27.02,369795.0
2016-09-09 09:30:00,26.88,27.08,26.63,26.69,82314.0,26.88,27.08,26.63,26.69,82314.0
2016-09-09 10:00:00,26.69,26.7,26.59,26.65,50180.0,26.69,26.7,26.59,26.65,50180.0
2016-09-09 10:30:00,26.62,26.62,26.52,26.58,43364.0,26.62,26.62,26.52,26.58,43364.0
2016-09-09 11:00:00,26.6,26.62,26.52,26.55,42372.0,26.6,26.62,26.52,26.55,42372.0
2016-09-09 11:30:00,26.54,26.55,26.37,26.43,54907.0,26.54,26.55,26.37,26.43,54907.0
2016-09-09 12:00:00,26.43,26.45,26.35,26.35,38069.0,26.43,26.45,26.35,26.35,38069.0
2016-09-09 12:30:00,26.35,26.35,26.23,26.28,111141.0,26.35,26.35,26.23,26.28,111141.0
2016-09-09 13:00:00,26.27,26.28,26.13,26.15,43297.0,26.27,26.28,26.13,26.15,43297.0
2016-09-09 13:30:00,26.15,26.17,26.01,26.04,64737.0,26.15,26.17,26.01,26.04,64737.0
2016-09-09 14:00:00,26.05,26.16,25.94,26.16,142989.0,26.05,26.16,25.94,26.16,142989.0
2016-09-09 14:30:00,26.16,26.2,26.12,26.18,58745.0,26.16,26.2,26.12,26.18,58745.0
2016-09-09 15:00:00,26.19,26.19,26.09,26.14,70935.0,26.19,26.19,26.09,26.14,70935.0
2016-09-09 15:30:00,26.14,26.15,25.99,25.99,299795.0,26.14,26.15,25.99,25.99,299795.0
2016-09-12 09:30:00,25.99,26.07,25.87,26.06,97225.0,25.99,26.07,25.87,26.06,97225.0
2016-09-12 10:00:00,26.06,26.25,26.06,26.21,71388.0,26.06,26.25,26.06,26.21,71388.0
2016-09-12 10:30:00,26.21,26.22,26.03,26.13,121860.0,26.21,26.22,26.03,26.13,121860.0
2016-09-12 11:00:00,26.14,26.3,26.12,26.29,108874.0,26.14,26.3,26.12,26.29,108874.0
2016-09-12 11:30:00,26.29,26.35,26.24,26.31,34975.0,26.29,26.35,26.24,26.31,34975.0
2016-09-12 12:00:00,26.31,26.34,26.26,26.33,40489.0,26.31,26.34,26.26,26.33,40489.0
2016-09-12 12:30:00,26.33,26.39,26.32,26.32,69982.0,26.33,26.39,26.32,26.32,69982.0
2016-09-12 13:00:00,26.33,26.48,26.29,26.3,168565.0,26.33,26.48,26.29,26.3,168565.0
2016-09-12 13:30:00,26.3,26.42,26.26,26.39,49092.0,26.3,26.42,26.26,26.39,49092.0
2016-09-12 14:00:00,26.4,26.53,26.4,26.48,60625.0,26.4,26.53,26.4,26.48,60625.0
2016-09-12 14:30:00,26.49,26.64,26.48,26.58,88810.0,26.49,26.64,26.48,26.58,88810.0
2016-09-12 15:00:00,26.58,26.65,26.58,26.61,75565.0,26.58,26.65,26.58,26.61,75565.0
2016-09-12 15:30:00,26.62,26.66,26.57,26.61,213726.0,26.62,26.66,26.57,26.61,213726.0
2016-09-13 09:30:00,26.53,26.58,26.39,26.45,51484.0,26.53,26.58,26.39,26.45,51484.0
2016-09-13 10:00:00,26.45,26.45,26.24,26.28,71374.0,26.45,26.45,26.24,26.28,71374.0
2016-09-13 10:30:00,26.28,26.37,26.24,26.29,52279.0,26.28,26.37,26.24,26.29,52279.0
2016-09-13 11:00:00,26.28,26.31,26.24,26.28,47817.0,26.28,26.31,26.24,26.28,47817.0
2016-09-13 11:30:00,26.29,26.3,26.24,26.3,38410.0,26.29,26.3,26.24,26.3,38410.0
2016-09-13 12:00:00,26.3,26.36,26.19,26.23,56718.0,26.3,26.36,26.19,26.23,56718.0
2016-09-13 12:30:00,26.23,26.25,26.18,26.19,38557.0,26.23,26.25,26.18,26.19,38557.0
2016-09-13 13:00:00,26.19,26.28,26.16,26.27,103781.0,26.19,26.28,26.16,26.27,103781.0
2016-09-13 13:30:00,26.27,26.3,26.16,26.17,75461.0,26.27,26.3,26.16,26.17,75461.0
2016-09-13 14:00:00,26.17,26.21,26.15,26.16,59245.0,26.17,26.21,26.15,26.16,59245.0
2016-09-13 14:30:00,26.16,26.22,26.14,26.18,59239.0,26.16,26.22,26.14,26.18,59239.0
2016-09-13 15:00:00,26.17,26.29,26.15,26.27,110009.0,26.17,26.29,26.15,26.27,110009.0
2016-09-13 15:30:00,26.29,26.34,26.17,26.21,289799.0,26.29,26.34,26.17,26.21,289799.0
2016-09-14 09:30:00,26.27,26.37,25.97,26.03,41881.0,26.27,26.37,25.97,26.03,41881.0
2016-09-14 10:00:00,26.03,26.2,25.97,26.17,41639.0,26.03,26.2,25.97,26.17,41639.0
2016-09-14 10:30:00,26.18,26.2,25.96,26.02,74186.0,26.18,26.2,25.96,26.02,74186.0
2016-09-14 11:00:00,26.01,26.12,25.98,26.1,33683.0,26.01,26.12,25.98,26.1,33683.0
2016-09-14 11:30:00,26.09,26.11,26.01,26.1,35913.0,26.09,26.11,26.01,26.1,35913.0
2016-09-14 12:00:00,26.11,26.13,26.04,26.13,50353.0,26.11,26.13,26.04,26.13,50353.0
2016-09-14 12:30:00,26.13,26.13,26.03,26.06,32256.0,26.13,26.13,26.03,26.06,32256.0
2016-09-14 13:00:00,26.06,26.1,26.05,26.09,32933.0,26.06,26.1,26.05,26.09,32933.0
2016-09-14 13:30:00,26.09,26.12,26.01,26.06,41177.0,26.09,26.12,26.01,26.06,41177.0
2016-09-14 14:00:00,26.06,26.08,25.99,26.07,30032.0,26.06,26.08,25.99,26.07,30032.0
2016-09-14 14:30:00,26.07,26.1,26.05,26.09,59869.0,26.07,26.1,26.05,26.09,59869.0
2016-09-14 15:00:00,26.1,26.1,26.02,26.02,64120.0,26.1,26.1,26.02,26.02,64120.0
2016-09-14 15:30:00,26.02,26.11,26.02,26.1,218072.0,26.02,26.11,26.02,26.1,218072.0
2016-09-15 09:30:00,26.1,26.6,26.1,26.32,54588.0,26.1,26.6,26.1,26.32,54588.0
2016-09-15 10:00:00,26.31,26.48,26.27,26.48,37931.0,26.31,26.48,26.27,26.48,37931.0
2016-09-15 10:30:00,26.48,26.52,26.42,26.51,21608.0,26.48,26.52,26.42,26.51,21608.0
2016-09-15 11:00:00,26.52,26.58,26.5,26.57,21570.0,26.52,26.58,26.5,26.57,21570.0
2016-09-15 11:30:00,26.59,26.62,26.56,26.56,12700.0,26.59,26.62,26.56,26.56,12700.0
2016-09-15 12:00:00,26.55,26.65,26.55,26.61,23614.0,26.55,26.65,26.55,26.61,23614.0
2016-09-15 12:30:00,26.62,26.62,26.52,26.56,14429.0,26.62,26.62,26.52,26.56,14429.0
2016-09-15 13:00:00,26.56,26.63,26.52,26.54,26576.0,26.56,26.63,26.52,26.54,26576.0
2016-09-15 13:30:00,26.54,26.65,26.54,26.62,32648.0,26.54,26.65,26.54,26.62,32648.0
2016-09-15 14:00:00,26.63,26.66,26.61,26.63,23358.0,26.63,26.66,26.61,26.63,23358.0
2016-09-15 14:30:00,26.63,26.64,26.58,26.6,28313.0,26.63,26.64,26.58,26.6,28313.0
2016-09-15 15:00:00,26.6,26.64,26.59,26.62,19760.0,26.6,26.64,26.59,26.62,19760.0
2016-09-15 15:30:00,26.61,26.62,26.56,26.57,102770.0,26.61,26.62,26.56,26.57,102770.0
2016-09-16 09:30:00,26.5,26.5,26.27,26.32,197553.0,26.5,26.5,26.27,26.32,197553.0
2016-09-16 10:00:00,26.32,26.32,26.22,26.23,36169.0,26.32,26.32,26.22,26.23,36169.0
2016-09-16 10:30:00,26.24,26.35,26.22,26.26,33802.0,26.24,26.35,26.22,26.26,33802.0
2016-09-16 11:00:00,26.25,26.26,26.2,26.23,28790.0,26.25,26.26,26.2,26.23,28790.0
2016-09-16 11:30:00,26.23,26.3,26.22,26.26,25277.0,26.23,26.3,26.22,26.26,25277.0
2016-09-16 12:00:00,26.25,26.34,26.25,26.31,28896.0,26.25,26.34,26.25,26.31,28896.0
2016-09-16 12:30:00,26.32,26.33,26.25,26.25,15813.0,26.32,26.33,26.25,26.25,15813.0
2016-09-16 13:00:00,26.26,26.31,26.24,26.25,14455.0,26.26,26.31,26.24,26.25,14455.0
2016-09-16 13:30:00,26.24,26.26,26.21,26.24,20837.0,26.24,26.26,26.21,26.24,20837.0
2016-09-16 14:00:00,26.24,26.28,26.22,26.25,26035.0,26.24,26.28,26.22,26.25,26035.0
2016-09-16 14:30:00,26.25,26.31,26.25,26.28,35907.0,26.25,26.31,26.25,26.28,35907.0
2016-09-16 15:00:00,26.27,26.31,26.27,26.28,52507.0,26.27,26.31,26.27,26.28,52507.0
2016-09-16 15:30:00,26.29,26.32,26.1,26.16,464175.0,26.29,26.32,26.1,26.16,464175.0
2016-09-19 09:30:00,26.36,26.79,26.02,26.74,189187.0,26.36,26.79,26.02,26.74,189187.0
2016-09-19 10:00:00,26.74,26.76,26.66,26.71,107253.0,26.74,26.76,26.66,26.71,107253.0
2016-09-19 10:30:00,26.72,26.72,26.66,26.69,48124.0,26.72,26.72,26.66,26.69,48124.0
2016-09-19 11:00:00,26.7,26.71,26.64,26.7,55550.0,26.7,26.71,26.64,26.7,55550.0
2016-09-19 11:30:00,26.7,26.77,26.69,26.76,57108.0,26.7,26.77,26.69,26.76,57108.0
2016-09-19 12:00:00,26.74,26.77,26.62,26.67,45344.0,26.74,26.77,26.62,26.67,45344.0
2016-09-19 12:30:00,26.67,26.67,26.53,26.63,68578.0,26.67,26.67,26.53,26.63,68578.0
2016-09-19 13:00:00,26.63,26.68,26.61,26.63,52356.0,26.63,26.68,26.61,26.63,52356.0
2016-09-19 13:30:00,26.63,26.64,26.5,26.62,92967.0,26.63,26.64,26.5,26.62,92967.0
2016-09-19 14:00:00,26.61,26.72,26.61,26.69,80208.0,26.61,26.72,26.61,26.69,80208.0
2016-09-19 14:30:00,26.7,26.74,26.7,26.72,51261.0,26.7,26.74,26.7,26.72,51261.0
2016-09-19 15:00:00,26.72,26.73,26.67,26.67,62497.0,26.72,26.73,26.67,26.67,62497.0
2016-09-19 15:30:00,26.66,26.71,26.65,26.68,236675.0,26.66,26.71,26.65,26.68,236675.0
2016-09-20 09:30:00,26.87,27.0,26.57,26.98,115556.0,26.87,27.0,26.57,26.98,115556.0
2016-09-20 10:00:00,26.98,27.04,26.9,26.92,89276.0,26.98,27.04,26.9,26.92,89276.0
2016-09-20 10:30:00,26.92,27.0,26.9,26.97,75952.0,26.92,27.0,26.9,26.97,75952.0
2016-09-20 11:00:00,26.97,27.01,26.97,26.99,102722.0,26.97,27.01,26.97,26.99,102722.0
2016-09-20 11:30:00,26.99,27.11,26.94,27.07,452487.0,26.99,27.11,26.94,27.07,452487.0
2016-09-20 12:00:00,27.07,27.09,27.03,27.07,49590.0,27.07,27.09,27.03,27.07,49590.0
2016-09-20 12:30:00,27.08,27.08,26.89,26.89,37445.0,27.08,27.08,26.89,26.89,37445.0
2016-09-20 13:00:00,26.89,26.92,26.86,26.87,35655.0,26.89,26.92,26.86,26.87,35655.0
2016-09-20 13:30:00,26.87,26.97,26.86,26.97,38776.0,26.87,26.97,26.86,26.97,38776.0
2016-09-20 14:00:00,26.96,26.97,26.9,26.9,38509.0,26.96,26.97,26.9,26.9,38509.0
2016-09-20 14:30:00,26.91,26.95,26.9,26.95,60226.0,26.91,26.95,26.9,26.95,60226.0
2016-09-20 15:00:00,26.95,26.96,26.92,26.95,88299.0,26.95,26.96,26.92,26.95,88299.0
2016-09-20 15:30:00,26.94,26.97,26.86,26.86,390995.0,26.94,26.97,26.86,26.86,390995.0
2016-09-21 09:30:00,27.03,27.31,26.91,27.3,65751.0,27.03,27.31,26.91,27.3,65751.0
2016-09-21 10:00:00,27.31,27.32,27.19,27.22,85055.0,27.31,27.32,27.19,27.22,85055.0
2016-09-21 10:30:00,27.22,27.3,27.15,27.2,51873.0,27.22,27.3,27.15,27.2,51873.0
2016-09-21 11:00:00,27.2,27.2,27.08,27.11,41696.0,27.2,27.2,27.08,27.11,41696.0
2016-09-21 11:30:00,27.12,27.25,27.12,27.24,46576.0,27.12,27.25,27.12,27.24,46576.0
2016-09-21 12:00:00,27.24,27.3,27.12,27.12,68956.0,27.24,27.3,27.12,27.12,68956.0
2016-09-21 12:30:00,27.12,27.18,27.1,27.18,27666.0,27.12,27.18,27.1,27.18,27666.0
2016-09-21 13:00:00,27.18,27.25,27.15,27.16,50151.0,27.18,27.25,27.15,27.16,50151.0
2016-09-21 13:30:00,27.16,27.18,27.05,27.05,32291.0,27.16,27.18,27.05,27.05,32291.0
2016-09-21 14:00:00,27.05,27.24,27.04,27.18,61977.0,27.05,27.24,27.04,27.18,61977.0
2016-09-21 14:30:00,27.17,27.25,27.14,27.25,37539.0,27.17,27.25,27.14,27.25,37539.0
2016-09-21 15:00:00,27.24,27.35,27.21,27.3,78191.0,27.24,27.35,27.21,27.3,78191.0
2016-09-21 15:30:00,27.3,27.45,27.3,27.39,348798.0,27.3,27.45,27.3,27.39,348798.0
2016-09-22 09:30:00,27.5,27.68,27.41,27.59,70183.0,27.5,27.68,27.41,27.59,70183.0
2016-09-22 10:00:00,27.58,27.65,27.55,27.63,104868.0,27.58,27.65,27.55,27.63,104868.0
2016-09-22 10:30:00,27.64,27.7,27.61,27.63,61498.0,27.64,27.7,27.61,27.63,61498.0
2016-09-22 11:00:00,27.63,27.75,27.61,27.71,98176.0,27.63,27.75,27.61,27.71,98176.0
2016-09-22 11:30:00,27.72,27.77,27.7,27.71,36522.0,27.72,27.77,27.7,27.71,36522.0
2016-09-22 12:00:00,27.71,27.76,27.69,27.76,60671.0,27.71,27.76,27.69,27.76,60671.0
2016-09-22 12:30:00,27.76,27.79,27.72,27.79,110621.0,27.76,27.79,27.72,27.79,110621.0
2016-09-22 13:00:00,27.8,27.83,27.76,27.8,42838.0,27.8,27.83,27.76,27.8,42838.0
2016-09-22 13:30:00,27.8,27.83,27.77,27.82,63065.0,27.8,27.83,27.77,27.82,63065.0
2016-09-22 14:00:00,27.82,27.85,27.74,27.77,42265.0,27.82,27.85,27.74,27.77,42265.0
2016-09-22 14:30:00,27.77,27.82,27.72,27.81,32422.0,27.77,27.82,27.72,27.81,32422.0
2016-09-22 15:00:00,27.82,27.84,27.78,27.83,42881.0,27.82,27.84,27.78,27.83,42881.0
2016-09-22 15:30:00,27.83,27.84,27.7,27.71,238727.0,27.83,27.84,27.7,27.71,238727.0
2016-09-23 09:30:00,27.55,27.72,27.4,27.64,89961.0,27.55,27.72,27.4,27.64,89961.0
2016-09-23 10:00:00,27.63,27.78,27.63,27.76,110151.0,27.63,27.78,27.63,27.76,110151.0
2016-09-23 10:30:00,27.77,27.81,27.74,27.8,59514.0,27.77,27.81,27.74,27.8,59514.0
2016-09-23 11:00:00,27.8,27.89,27.79,27.89,75225.0,27.8,27.89,27.79,27.89,75225.0
2016-09-23 11:30:00,27.89,27.96,27.88,27.91,103269.0,27.89,27.96,27.88,27.91,103269.0
2016-09-23 12:00:00,27.9,27.94,27.89,27.94,42898.0,27.9,27.94,27.89,27.94,42898.0
2016-09-23 12:30:00,27.94,27.94,27.88,27.91,96322.0,27.94,27.94,27.88,27.91,96322.0
2016-09-23 13:00:00,27.9,27.94,27.81,27.87,60667.0,27.9,27.94,27.81,27.87,60667.0
2016-09-23 13:30:00,27.87,27.9,27.85,27.86,83109.0,27.87,27.9,27.85,27.86,83109.0
2016-09-23 14:00:00,27.86,27.92,27.85,27.92,78740.0,27.86,27.92,27.85,27.92,78740.0
2016-09-23 14:30:00,27.92,27.92,27.88,27.9,70920.0,27.92,27.92,27.88,27.9,70920.0
2016-09-23 15:00:00,27.9,27.94,27.9,27.93,85887.0,27.9,27.94,27.9,27.93,85887.0
2016-09-23 15:30:00,27.93,28.01,27.92,27.96,426514.0,27.93,28.01,27.92,27.96,426514.0
2016-09-26 09:30:00,27.88,27.93,27.73,27.89,70886.0,27.88,27.93,27.73,27.89,70886.0
2016-09-26 10:00:00,27.87,27.97,27.8,27.92,67712.0,27.87,27.97,27.8,27.92,67712.0
2016-09-26 10:30:00,27.92,28.07,27.91,28.05,70860.0,27.92,28.07,27.91,28.05,70860.0
2016-09-26 11:00:00,28.06,28.16,28.04,28.12,83761.0,28.06,28.16,28.04,28.12,83761.0
2016-09-26 11:30:00,28.12,28.19,28.05,28.07,110904.0,28.12,28.19,28.05,28.07,110904.0
2016-09-26 12:00:00,28.06,28.08,28.01,28.07,43953.0,28.06,28.08,28.01,28.07,43953.0
2016-09-26 12:30:00,28.07,28.08,28.0,28.03,29584.0,28.07,28.08,28.0,28.03,29584.0
2016-09-26 13:00:00,28.02,28.04,27.97,28.0,86327.0,28.02,28.04,27.97,28.0,86327.0
2016-09-26 13:30:00,28.0,28.1,27.97,28.08,76799.0,28.0,28.1,27.97,28.08,76799.0
2016-09-26 14:00:00,28.08,28.11,28.03,28.03,40147.0,28.08,28.11,28.03,28.03,40147.0
2016-09-26 14:30:00,28.03,28.07,27.99,28.06,65408.0,28.03,28.07,27.99,28.06,65408.0
2016-09-26 15:00:00,28.06,28.1,28.0,28.03,65394.0,28.06,28.1,28.0,28.03,65394.0
2016-09-26 15:30:00,28.04,28.05,27.94,27.95,224838.0,28.04,28.05,27.94,27.95,224838.0
2016-09-27 09:30:00,27.88,28.0,27.82,28.0,29985.0,27.88,28.0,27.82,28.0,29985.0
2016-09-27 10:00:00,28.02,28.08,27.99,28.04,29922.0,28.02,28.08,27.99,28.04,29922.0
2016-09-27 10:30:00,28.02,28.04,27.89,27.89,34415.0,28.02,28.04,27.89,27.89,34415.0
2016-09-27 11:00:00,27.9,27.93,27.85,27.93,35836.0,27.9,27.93,27.85,27.93,35836.0
2016-09-27 11:30:00,27.93,28.01,27.93,27.98,66736.0,27.93,28.01,27.93,27.98,66736.0
2016-09-27 12:00:00,27.98,28.08,27.96,28.05,30770.0,27.98,28.08,27.96,28.05,30770.0
2016-09-27 12:30:00,28.05,28.1,28.05,28.08,25956.0,28.05,28.1,28.05,28.08,25956.0
2016-09-27 13:00:00,28.09,28.12,28.07,28.1,30978.0,28.09,28.12,28.07,28.1,30978.0
2016-09-27 13:30:00,28.11,28.13,28.08,28.1,34841.0,28.11,28.13,28.08,28.1,34841.0
2016-09-27 14:00:00,28.1,28.17,28.08,28.17,78368.0,28.1,28.17,28.08,28.17,78368.0
2016-09-27 14:30:00,28.17,28.22,28.16,28.2,42652.0,28.17,28.22,28.16,28.2,42652.0
2016-09-27 15:00:00,28.2,28.23,28.15,28.16,51565.0,28.2,28.23,28.15,28.16,51565.0
2016-09-27 15:30:00,28.16,28.2,28.12,28.19,112212.0,28.16,28.2,28.12,28.19,112212.0
2016-09-28 09:30:00,28.3,28.41,28.1,28.34,59877.0,28.3,28.41,28.1,28.34,59877.0
2016-09-28 10:00:00,28.36,28.42,28.27,28.3,81425.0,28.36,28.42,28.27,28.3,81425.0
2016-09-28 10:30:00,28.3,28.33,28.18,28.18,44130.0,28.3,28.33,28.18,28.18,44130.0
2016-09-28 11:00:00,28.17,28.21,28.09,28.14,34767.0,28.17,28.21,28.09,28.14,34767.0
2016-09-28 11:30:00,28.14,28.19,28.09,28.18,36286.0,28.14,28.19,28.09,28.18,36286.0
2016-09-28 12:00:00,28.17,28.2,28.14,28.16,28014.0,28.17,28.2,28.14,28.16,28014.0
2016-09-28 12:30:00,28.16,28.25,28.16,28.19,24387.0,28.16,28.25,28.16,28.19,24387.0
2016-09-28 13:00:00,28.19,28.24,28.16,28.22,15824.0,28.19,28.24,28.16,28.22,15824.0
2016-09-28 13:30:00,28.22,28.29,28.22,28.27,17005.0,28.22,28.29,28.22,28.27,17005.0
2016-09-28 14:00:00,28.27,28.41,28.26,28.34,32800.0,28.27,28.41,28.26,28.34,32800.0
2016-09-28 14:30:00,28.35,28.41,28.35,28.4,26615.0,28.35,28.41,28.35,28.4,26615.0
2016-09-28 15:00:00,28.4,28.42,28.34,28.37,50730.0,28.4,28.42,28.34,28.37,50730.0
2016-09-28 15:30:00,28.38,28.48,28.36,28.46,243929.0,28.38,28.48,28.36,28.46,243929.0
2016-09-29 09:30:00,28.39,28.49,28.35,28.42,54233.0,28.39,28.49,28.35,28.42,54233.0
2016-09-29 10:00:00,28.43,28.47,28.22,28.44,125045.0,28.43,28.47,28.22,28.44,125045.0
2016-09-29 10:30:00,28.44,28.44,28.36,28.36,17437.0,28.44,28.44,28.36,28.36,17437.0
2016-09-29 11:00:00,28.36,28.37,28.18,28.25,38910.0,28.36,28.37,28.18,28.25,38910.0
2016-09-29 11:30:00,28.25,28.29,28.22,28.24,22378.0,28.25,28.29,28.22,28.24,22378.0
2016-09-29 12:00:00,28.25,28.31,28.24,28.26,21092.0,28.25,28.31,28.24,28.26,21092.0
2016-09-29 12:30:00,28.27,28.28,28.0,28.02,56843.0,28.27,28.28,28.0,28.02,56843.0
2016-09-29 13:00:00,28.01,28.14,27.92,28.11,43450.0,28.01,28.14,27.92,28.11,43450.0
2016-09-29 13:30:00,28.11,28.16,27.95,27.99,33278.0,28.11,28.16,27.95,27.99,33278.0
2016-09-29 14:00:00,27.99,28.23,27.95,28.19,42037.0,27.99,28.23,27.95,28.19,42037.0
2016-09-29 14:30:00,28.19,28.42,28.16,28.28,111967.0,28.19,28.42,28.16,28.28,111967.0
2016-09-29 15:00:00,28.28,28.29,28.15,28.21,50819.0,28.28,28.29,28.15,28.21,50819.0
2016-09-29 15:30:00,28.2,28.23,28.12,28.12,108058.0,28.2,28.23,28.12,28.12,108058.0
2016-09-30 09:30:00,28.31,28.45,28.25,28.3,30815.0,28.31,28.45,28.25,28.3,30815.0
2016-09-30 10:00:00,28.3,28.45,28.3,28.45,49457.0,28.3,28.45,28.3,28.45,49457.0
2016-09-30 10:30:00,28.45,28.48,28.42,28.47,37891.0,28.45,28.48,28.42,28.47,37891.0
2016-09-30 11:00:00,28.48,28.6,28.48,28.55,59367.0,28.48,28.6,28.48,28.55,59367.0
2016-09-30 11:30:00,28.56,28.66,28.47,28.48,107791.0,28.56,28.66,28.47,28.48,107791.0
2016-09-30 12:00:00,28.48,28.6,28.47,28.59,36102.0,28.48,28.6,28.47,28.59,36102.0
2016-09-30 12:30:00,28.59,28.63,28.49,28.5,43889.0,28.59,28.63,28.49,28.5,43889.0
2016-09-30 13:00:00,28.5,28.54,28.47,28.48,37267.0,28.5,28.54,28.47,28.48,37267.0
2016-09-30 13:30:00,28.48,28.53,28.46,28.51,29547.0,28.48,28.53,28.46,28.51,29547.0
2016-09-30 14:00:00,28.52,28.57,28.5,28.57,31438.0,28.52,28.57,28.5,28.57,31438.0
2016-09-30 14:30:00,28.57,28.65,28.56,28.65,38204.0,28.57,28.65,28.56,28.65,38204.0
2016-09-30 15:00:00,28.65,28.71,28.64,28.7,64338.0,28.65,28.71,28.64,28.7,64338.0
2016-09-30 15:30:00,28.69,28.72,28.56,28.57,292368.0,28.69,28.72,28.56,28.57,292368.0
2016-10-03 09:30:00,28.51,28.58,28.22,28.37,67115.0,28.51,28.58,28.22,28.37,67115.0
2016-10-03 10:00:00,28.37,28.43,28.29,28.43,42762.0,28.37,28.43,28.29,28.43,42762.0
2016-10-03 10:30:00,28.43,28.59,28.42,28.56,58901.0,28.43,28.59,28.42,28.56,58901.0
2016-10-03 11:00:00,28.56,28.57,28.47,28.51,29667.0,28.56,28.57,28.47,28.51,29667.0
2016-10-03 11:30:00,28.5,28.52,28.36,28.42,99434.0,28.5,28.52,28.36,28.42,99434.0
2016-10-03 12:00:00,28.41,28.47,28.36,28.38,30693.0,28.41,28.47,28.36,28.38,30693.0
2016-10-03 12:30:00,28.37,28.39,28.32,28.39,37673.0,28.37,28.39,28.32,28.39,37673.0
2016-10-03 13:00:00,28.4,28.41,28.36,28.39,29231.0,28.4,28.41,28.36,28.39,29231.0
2016-10-03 13:30:00,28.38,28.42,28.38,28.41,28086.0,28.38,28.42,28.38,28.41,28086.0
2016-10-03 14:00:00,28.42,28.44,28.36,28.36,37559.0,28.42,28.44,28.36,28.36,37559.0
2016-10-03 14:30:00,28.36,28.37,28.3,28.32,48051.0,28.36,28.37,28.3,28.32,48051.0
2016-10-03 15:00:00,28.33,28.43,28.32,28.43,99607.0,28.33,28.43,28.32,28.43,99607.0
2016-10-03 15:30:00,28.43,28.45,28.35,28.39,207893.0,28.43,28.45,28.35,28.39,207893.0
2016-10-04 09:30:00,28.48,28.48,28.33,28.4,100132.0,28.48,28.48,28.33,28.4,100132.0
2016-10-04 10:00:00,28.4,28.53,28.38,28.52,80710.0,28.4,28.53,28.38,28.52,80710.0
2016-10-04 10:30:00,28.53,28.62,28.5,28.5,44364.0,28.53,28.62,28.5,28.5,44364.0
2016-10-04 11:00:00,28.5,28.53,28.36,28.52,150295.0,28.5,28.53,28.36,28.52,150295.0
2016-10-04 11:30:00,28.52,28.55,28.45,28.53,71710.0,28.52,28.55,28.45,28.53,71710.0
2016-10-04 12:00:00,28.52,28.56,28.49,28.5,58803.0,28.52,28.56,28.49,28.5,58803.0
2016-10-04 12:30:00,28.5,28.53,28.44,28.46,32026.0,28.5,28.53,28.44,28.46,32026.0
2016-10-04 13:00:00,28.47,28.48,28.34,28.38,80630.0,28.47,28.48,28.34,28.38,80630.0
2016-10-04 13:30:00,28.38,28.44,28.35,28.35,43342.0,28.38,28.44,28.35,28.35,43342.0
2016-10-04 14:00:00,28.35,28.44,28.34,28.41,50240.0,28.35,28.44,28.34,28.41,50240.0
2016-10-04 14:30:00,28.42,28.45,28.35,28.36,31925.0,28.42,28.45,28.35,28.36,31925.0
2016-10-04 15:00:00,28.36,28.41,28.35,28.41,37340.0,28.36,28.41,28.35,28.41,37340.0
2016-10-04 15:30:00,28.41,28.5,28.39,28.4,123944.0,28.41,28.5,28.39,28.4,123944.0
2016-10-05 09:30:00,28.54,28.67,28.29,28.6,78087.0,28.54,28.67,28.29,28.6,78087.0
2016-10-05 10:00:00,28.6,28.66,28.52,28.62,71722.0,28.6,28.66,28.52,28.62,71722.0
2016-10-05 10:30:00,28.61,28.67,28.57,28.67,49728.0,28.61,28.67,28.57,28.67,49728.0
2016-10-05 11:00:00,28.66,28.68,28.57,28.58,48082.0,28.66,28.68,28.57,28.58,48082.0
2016-10-05 11:30:00,28.58,28.62,28.56,28.59,51637.0,28.58,28.62,28.56,28.59,51637.0
2016-10-05 12:00:00,28.59,28.67,28.59,28.61,80077.0,28.59,28.67,28.59,28.61,80077.0
2016-10-05 12:30:00,28.62,28.65,28.58,28.59,75772.0,28.62,28.65,28.58,28.59,75772.0
2016-10-05 13:00:00,28.59,28.63,28.59,28.63,26527.0,28.59,28.63,28.59,28.63,26527.0
2016-10-05 13:30:00,28.61,28.7,28.6,28.7,130340.0,28.61,28.7,28.6,28.7,130340.0
2016-10-05 14:00:00,28.68,28.69,28.62,28.64,124825.0,28.68,28.69,28.62,28.64,124825.0
2016-10-05 14:30:00,28.65,28.7,28.64,28.68,48706.0,28.65,28.7,28.64,28.68,48706.0
2016-10-05 15:00:00,28.68,28.69,28.58,28.61,93122.0,28.68,28.69,28.58,28.61,93122.0
2016-10-05 15:30:00,28.61,28.65,28.59,28.63,179360.0,28.61,28.65,28.59,28.63,179360.0
2016-10-06 09:30:00,28.57,28.61,28.42,28.47,33754.0,28.57,28.61,28.42,28.47,33754.0
2016-10-06 10:00:00,28.46,28.49,28.36,28.48,39279.0,28.46,28.49,28.36,28.48,39279.0
2016-10-06 10:30:00,28.48,28.55,28.4,28.53,38673.0,28.48,28.55,28.4,28.53,38673.0
2016-10-06 11:00:00,28.53,28.54,28.39,28.46,46725.0,28.53,28.54,28.39,28.46,46725.0
2016-10-06 11:30:00,28.46,28.64,28.45,28.61,36138.0,28.46,28.64,28.45,28.61,36138.0
2016-10-06 12:00:00,28.61,28.63,28.55,28.58,88391.0,28.61,28.63,28.55,28.58,88391.0
2016-10-06 12:30:00,28.59,28.62,28.56,28.6,59899.0,28.59,28.62,28.56,28.6,59899.0
2016-10-06 13:00:00,28.59,28.62,28.58,28.61,47359.0,28.59,28.62,28.58,28.61,47359.0
2016-10-06 13:30:00,28.61,28.73,28.61,28.72,57860.0,28.61,28.73,28.61,28.72,57860.0
2016-10-06 14:00:00,28.71,28.79,28.69,28.76,79481.0,28.71,28.79,28.69,28.76,79481.0
2016-10-06 14:30:00,28.76,28.83,28.75,28.78,52007.0,28.76,28.83,28.75,28.78,52007.0
2016-10-06 15:00:00,28.78,28.85,28.78,28.8,52033.0,28.78,28.85,28.78,28.8,52033.0
2016-10-06 15:30:00,28.8,28.82,28.79,28.81,147709.0,28.8,28.82,28.79,28.81,147709.0
2016-10-07 09:30:00,28.89,28.89,28.66,28.7,75350.0,28.89,28.89,28.66,28.7,75350.0
2016-10-07 10:00:00,28.68,28.8,28.58,28.63,71753.0,28.68,28.8,28.58,28.63,71753.0
2016-10-07 10:30:00,28.63,28.65,28.54,28.54,49852.0,28.63,28.65,28.54,28.54,49852.0
2016-10-07 11:00:00,28.55,28.56,28.47,28.48,34366.0,28.55,28.56,28.47,28.48,34366.0
2016-10-07 11:30:00,28.47,28.48,28.18,28.24,58847.0,28.47,28.48,28.18,28.24,58847.0
2016-10-07 12:00:00,28.25,28.33,28.21,28.21,34815.0,28.25,28.33,28.21,28.21,34815.0
2016-10-07 12:30:00,28.21,28.25,28.16,28.24,37552.0,28.21,28.25,28.16,28.24,37552.0
2016-10-07 13:00:00,28.24,28.36,28.22,28.35,65785.0,28.24,28.36,28.22,28.35,65785.0
2016-10-07 13:30:00,28.35,28.46,28.33,28.42,34368.0,28.35,28.46,28.33,28.42,34368.0
2016-10-07 14:00:00,28.42,28.45,28.39,28.44,38651.0,28.42,28.45,28.39,28.44,38651.0
2016-10-07 14:30:00,28.44,28.47,28.4,28.43,93426.0,28.44,28.47,28.4,28.43,93426.0
2016-10-07 15:00:00,28.44,28.49,28.39,28.49,66237.0,28.44,28.49,28.39,28.49,66237.0
2016-10-07 15:30:00,28.49,28.52,28.45,28.47,215763.0,28.49,28.52,28.45,28.47,215763.0
2016-10-10 09:30:00,28.62,28.99,28.59,28.91,86928.0,28.62,28.99,28.59,28.91,86928.0
2016-10-10 10:00:00,28.91,28.92,28.82,28.9,93757.0,28.91,28.92,28.82,28.9,93757.0
2016-10-10 10:30:00,28.9,28.98,28.84,28.89,76815.0,28.9,28.98,28.84,28.89,76815.0
2016-10-10 11:00:00,28.91,28.91,28.79,28.81,24181.0,28.91,28.91,28.79,28.81,24181.0
2016-10-10 11:30:00,28.81,28.83,28.73,28.77,24598.0,28.81,28.83,28.73,28.77,24598.0
2016-10-10 12:00:00,28.76,28.77,28.67,28.72,29488.0,28.76,28.77,28.67,28.72,29488.0
2016-10-10 12:30:00,28.74,28.77,28.69,28.7,17385.0,28.74,28.77,28.69,28.7,17385.0
2016-10-10 13:00:00,28.7,28.73,28.66,28.66,16877.0,28.7,28.73,28.66,28.66,16877.0
2016-10-10 13:30:00,28.67,28.75,28.66,28.75,41600.0,28.67,28.75,28.66,28.75,41600.0
2016-10-10 14:00:00,28.75,28.77,28.71,28.73,28285.0,28.75,28.77,28.71,28.73,28285.0
2016-10-10 14:30:00,28.73,28.73,28.68,28.7,18623.0,28.73,28.73,28.68,28.7,18623.0
2016-10-10 15:00:00,28.7,28.71,28.63,28.66,49051.0,28.7,28.71,28.63,28.66,49051.0
2016-10-10 15:30:00,28.67,28.68,28.58,28.6,134367.0,28.67,28.68,28.58,28.6,134367.0
2016-10-11 09:30:00,28.67,28.68,28.43,28.5,55121.0,28.67,28.68,28.43,28.5,55121.0
2016-10-11 10:00:00,28.49,28.49,28.33,28.4,62736.0,28.49,28.49,28.33,28.4,62736.0
2016-10-11 10:30:00,28.41,28.47,28.3,28.3,20838.0,28.41,28.47,28.3,28.3,20838.0
2016-10-11 11:00:00,28.3,28.31,28.2,28.23,69721.0,28.3,28.31,28.2,28.23,69721.0
2016-10-11 11:30:00,28.22,28.29,28.14,28.26,96020.0,28.22,28.29,28.14,28.26,96020.0
2016-10-11 12:00:00,28.25,28.28,28.23,28.27,61058.0,28.25,28.28,28.23,28.27,61058.0
2016-10-11 12:30:00,28.26,28.31,28.23,28.27,32996.0,28.26,28.31,28.23,28.27,32996.0
2016-10-11 13:00:00,28.27,28.27,28.08,28.13,42324.0,28.27,28.27,28.08,28.13,42324.0
2016-10-11 13:30:00,28.13,28.13,27.99,28.02,47853.0,28.13,28.13,27.99,28.02,47853.0
2016-10-11 14:00:00,28.03,28.07,27.95,27.99,38650.0,28.03,28.07,27.95,27.99,38650.0
2016-10-11 14:30:00,27.99,28.07,27.95,28.05,32208.0,27.99,28.07,27.95,28.05,32208.0
2016-10-11 15:00:00,28.04,28.14,28.02,28.13,50898.0,28.04,28.14,28.02,28.13,50898.0
2016-10-11 15:30:00,28.13,28.17,28.09,28.15,128604.0,28.13,28.17,28.09,28.15,128604.0
2016-10-12 09:30:00,28.09,28.15,27.95,28.06,51906.0,28.09,28.15,27.95,28.06,51906.0
2016-10-12 10:00:00,28.07,28.15,28.06,28.14,139235.0,28.07,28.15,28.06,28.14,139235.0
2016-10-12 10:30:00,28.13,28.17,28.07,28.12,52786.0,28.13,28.17,28.07,28.12,52786.0
2016-10-12 11:00:00,28.12,28.23,28.12,28.23,52940.0,28.12,28.23,28.12,28.23,52940.0
2016-10-12 11:30:00,28.24,28.28,28.2,28.23,76644.0,28.24,28.28,28.2,28.23,76644.0
2016-10-12 12:00:00,28.25,28.3,28.24,28.29,30494.0,28.25,28.3,28.24,28.29,30494.0
2016-10-12 12:30:00,28.29,28.33,28.27,28.29,29803.0,28.29,28.33,28.27,28.29,29803.0
2016-10-12 13:00:00,28.3,28.35,28.26,28.35,20200.0,28.3,28.35,28.26,28.35,20200.0
2016-10-12 13:30:00,28.35,28.4,28.31,28.39,63182.0,28.35,28.4,28.31,28.39,63182.0
2016-10-12 14:00:00,28.38,28.45,28.34,28.34,118872.0,28.38,28.45,28.34,28.34,118872.0
2016-10-12 14:30:00,28.33,28.34,28.23,28.25,70447.0,28.33,28.34,28.23,28.25,70447.0
2016-10-12 15:00:00,28.24,28.28,28.2,28.23,107472.0,28.24,28.28,28.2,28.23,107472.0
2016-10-12 15:30:00,28.23,28.25,28.15,28.22,231434.0,28.23,28.25,28.15,28.22,231434.0
2016-10-13 09:30:00,27.96,28.0,27.69,27.72,33054.0,27.96,28.0,27.69,27.72,33054.0
2016-10-13 10:00:00,27.71,27.91,27.63,27.88,55366.0,27.71,27.91,27.63,27.88,55366.0
2016-10-13 10:30:00,27.87,27.96,27.81,27.93,50478.0,27.87,27.96,27.81,27.93,50478.0
2016-10-13 11:00:00,27.93,28.09,27.88,28.03,41296.0,27.93,28.09,27.88,28.03,41296.0
2016-10-13 11:30:00,28.02,28.08,27.96,28.0,75456.0,28.02,28.08,27.96,28.0,75456.0
2016-10-13 12:00:00,28.0,28.06,27.98,28.05,89973.0,28.0,28.06,27.98,28.05,89973.0
2016-10-13 12:30:00,28.05,28.12,28.02,28.09,66633.0,28.05,28.12,28.02,28.09,66633.0
2016-10-13 13:00:00,28.08,28.17,28.08,28.16,49634.0,28.08,28.17,28.08,28.16,49634.0
2016-10-13 13:30:00,28.16,28.25,28.13,28.25,95393.0,28.16,28.25,28.13,28.25,95393.0
2016-10-13 14:00:00,28.25,28.26,28.18,28.23,82770.0,28.25,28.26,28.18,28.23,82770.0
2016-10-13 14:30:00,28.24,28.39,28.22,28.38,63006.0,28.24,28.39,28.22,28.38,63006.0
2016-10-13 15:00:00,28.39,28.45,28.37,28.4,118103.0,28.39,28.45,28.37,28.4,118103.0
2016-10-13 15:30:00,28.41,28.45,28.38,28.43,276100.0,28.41,28.45,28.38,28.43,276100.0
2016-10-14 09:30:00,28.51,28.79,28.45,28.68,618253.0,28.51,28.79,28.45,28.68,618253.0
2016-10-14 10:00:00,28.65,28.82,28.56,28.67,62077.0,28.65,28.82,28.56,28.67,62077.0
2016-10-14 10:30:00,28.65,28.72,28.54,28.57,76402.0,28.65,28.72,28.54,28.57,76402.0
2016-10-14 11:00:00,28.56,28.59,28.47,28.56,85693.0,28.56,28.59,28.47,28.56,85693.0
2016-10-14 11:30:00,28.55,28.58,28.5,28.5,81528.0,28.55,28.58,28.5,28.5,81528.0
2016-10-14 12:00:00,28.51,28.58,28.47,28.55,96384.0,28.51,28.58,28.47,28.55,96384.0
2016-10-14 12:30:00,28.55,28.59,28.52,28.55,49266.0,28.55,28.59,28.52,28.55,49266.0
2016-10-14 13:00:00,28.55,28.61,28.54,28.55,47357.0,28.55,28.61,28.54,28.55,47357.0
2016-10-14 13:30:00,28.56,28.64,28.54,28.55,101475.0,28.56,28.64,28.54,28.55,101475.0
2016-10-14 14:00:00,28.54,28.58,28.42,28.55,126176.0,28.54,28.58,28.42,28.55,126176.0
2016-10-14 14:30:00,28.56,28.59,28.54,28.59,155549.0,28.56,28.59,28.54,28.59,155549.0
2016-10-14 15:00:00,28.59,28.59,28.52,28.55,139605.0,28.59,28.59,28.52,28.55,139605.0
2016-10-14 15:30:00,28.55,28.58,28.49,28.51,449267.0,28.55,28.58,28.49,28.51,449267.0
2016-10-17 09:30:00,28.53,28.77,28.42,28.73,295943.0,28.53,28.77,28.42,28.73,295943.0
2016-10-17 10:00:00,28.75,28.84,28.69,28.84,117921.0,28.75,28.84,28.69,28.84,117921.0
2016-10-17 10:30:00,28.84,28.85,28.65,28.7,295438.0,28.84,28.85,28.65,28.7,295438.0
2016-10-17 11:00:00,28.71,28.73,28.57,28.57,491339.0,28.71,28.73,28.57,28.57,491339.0
2016-10-17 11:30:00,28.58,28.86,28.58,28.79,256292.0,28.58,28.86,28.58,28.79,256292.0
2016-10-17 12:00:00,28.79,28.98,28.74,28.85,165720.0,28.79,28.98,28.74,28.85,165720.0
2016-10-17 12:30:00,28.86,28.91,28.83,28.85,36778.0,28.86,28.91,28.83,28.85,36778.0
2016-10-17 13:00:00,28.86,28.9,28.77,28.86,70780.0,28.86,28.9,28.77,28.86,70780.0
2016-10-17 13:30:00,28.86,28.93,28.84,28.88,42658.0,28.86,28.93,28.84,28.88,42658.0
2016-10-17 14:00:00,28.88,28.98,28.87,28.91,88601.0,28.88,28.98,28.87,28.91,88601.0
2016-10-17 14:30:00,28.91,29.0,28.9,28.96,101988.0,28.91,29.0,28.9,28.96,101988.0
2016-10-17 15:00:00,28.95,28.97,28.94,28.96,104900.0,28.95,28.97,28.94,28.96,104900.0
2016-10-17 15:30:00,28.96,29.03,28.95,29.03,409644.0,28.96,29.03,28.95,29.03,409644.0
2016-10-18 09:30:00,29.33,29.38,29.05,29.09,80646.0,29.33,29.38,29.05,29.09,80646.0
2016-10-18 10:00:00,29.09,29.1,28.96,29.03,63923.0,29.09,29.1,28.96,29.03,63923.0
2016-10-18 10:30:00,29.05,29.2,29.04,29.17,58423.0,29.05,29.2,29.04,29.17,58423.0
2016-10-18 11:00:00,29.18,29.31,29.17,29.31,77861.0,29.18,29.31,29.17,29.31,77861.0
2016-10-18 11:30:00,29.31,29.33,29.26,29.29,113463.0,29.31,29.33,29.26,29.29,113463.0
2016-10-18 12:00:00,29.3,29.31,29.22,29.27,78335.0,29.3,29.31,29.22,29.27,78335.0
2016-10-18 12:30:00,29.27,29.3,29.25,29.28,61260.0,29.27,29.3,29.25,29.28,61260.0
2016-10-18 13:00:00,29.27,29.33,29.27,29.31,38388.0,29.27,29.33,29.27,29.31,38388.0
2016-10-18 13:30:00,29.3,29.34,29.28,29.34,31265.0,29.3,29.34,29.28,29.34,31265.0
2016-10-18 14:00:00,29.33,29.35,29.29,29.29,39845.0,29.33,29.35,29.29,29.29,39845.0
2016-10-18 14:30:00,29.29,29.33,29.28,29.3,56285.0,29.29,29.33,29.28,29.3,56285.0
2016-10-18 15:00:00,29.3,29.32,29.27,29.28,92811.0,29.3,29.32,29.27,29.28,92811.0
2016-10-18 15:30:00,29.28,29.31,29.25,29.3,255618.0,29.28,29.31,29.25,29.3,255618.0
2016-10-19 09:30:00,29.27,29.4,29.09,29.18,57873.0,29.27,29.4,29.09,29.18,57873.0
2016-10-19 10:00:00,29.18,29.39,29.18,29.39,96341.0,29.18,29.39,29.18,29.39,96341.0
2016-10-19 10:30:00,29.39,29.45,29.34,29.45,39265.0,29.39,29.45,29.34,29.45,39265.0
2016-10-19 11:00:00,29.44,29.5,29.42,29.5,59320.0,29.44,29.5,29.42,29.5,59320.0
2016-10-19 11:30:00,29.5,29.56,29.45,29.45,78649.0,29.5,29.56,29.45,29.45,78649.0
2016-10-19 12:00:00,29.46,29.51,29.45,29.49,48593.0,29.46,29.51,29.45,29.49,48593.0
2016-10-19 12:30:00,29.48,29.5,29.39,29.39,61619.0,29.48,29.5,29.39,29.39,61619.0
2016-10-19 13:00:00,29.39,29.43,29.39,29.41,25483.0,29.39,29.43,29.39,29.41,25483.0
2016-10-19 13:30:00,29.42,29.43,29.39,29.41,35439.0,29.42,29.43,29.39,29.41,35439.0
2016-10-19 14:00:00,29.41,29.51,29.41,29.48,236076.0,29.41,29.51,29.41,29.48,236076.0
2016-10-19 14:30:00,29.48,29.51,29.46,29.48,28360.0,29.48,29.51,29.46,29.48,28360.0
2016-10-19 15:00:00,29.49,29.53,29.47,29.51,48317.0,29.49,29.53,29.47,29.51,48317.0
2016-10-19 15:30:00,29.51,29.51,29.45,29.5,338980.0,29.51,29.51,29.45,29.5,338980.0
2016-10-20 09:30:00,29.43,29.57,29.38,29.47,46180.0,29.43,29.57,29.38,29.47,46180.0
2016-10-20 10:00:00,29.48,29.54,29.41,29.46,65039.0,29.48,29.54,29.41,29.46,65039.0
2016-10-20 10:30:00,29.46,29.47,29.27,29.36,82579.0,29.46,29.47,29.27,29.36,82579.0
2016-10-20 11:00:00,29.36,29.49,29.35,29.39,52706.0,29.36,29.49,29.35,29.39,52706.0
2016-10-20 11:30:00,29.38,29.56,29.37,29.51,60279.0,29.38,29.56,29.37,29.51,60279.0
2016-10-20 12:00:00,29.5,29.58,29.48,29.57,44227.0,29.5,29.58,29.48,29.57,44227.0
2016-10-20 12:30:00,29.55,29.7,29.53,29.66,57396.0,29.55,29.7,29.53,29.66,57396.0
2016-10-20 13:00:00,29.66,29.66,29.52,29.53,43061.0,29.66,29.66,29.52,29.53,43061.0
2016-10-20 13:30:00,29.53,29.56,29.44,29.44,33287.0,29.53,29.56,29.44,29.44,33287.0
2016-10-20 14:00:00,29.44,29.46,29.42,29.44,27916.0,29.44,29.46,29.42,29.44,27916.0
2016-10-20 14:30:00,29.44,29.57,29.42,29.51,74756.0,29.44,29.57,29.42,29.51,74756.0
2016-10-20 15:00:00,29.5,29.52,29.46,29.48,33217.0,29.5,29.52,29.46,29.48,33217.0
2016-10-20 15:30:00,29.47,29.51,29.42,29.49,305981.0,29.47,29.51,29.42,29.49,305981.0
2016-10-21 09:30:00,29.3,29.32,29.14,29.21,50160.0,29.3,29.32,29.14,29.21,50160.0
2016-10-21 10:00:00,29.19,29.28,29.19,29.23,46985.0,29.19,29.28,29.19,29.23,46985.0
2016-10-21 10:30:00,29.23,29.33,29.23,29.27,56770.0,29.23,29.33,29.23,29.27,56770.0
2016-10-21 11:00:00,29.28,29.32,29.24,29.27,48513.0,29.28,29.32,29.24,29.27,48513.0
2016-10-21 11:30:00,29.26,29.38,29.25,29.32,29940.0,29.26,29.38,29.25,29.32,29940.0
2016-10-21 12:00:00,29.32,29.33,29.29,29.31,18554.0,29.32,29.33,29.29,29.31,18554.0
2016-10-21 12:30:00,29.3,29.34,29.29,29.31,15900.0,29.3,29.34,29.29,29.31,15900.0
2016-10-21 13:00:00,29.31,29.34,29.26,29.26,34052.0,29.31,29.34,29.26,29.26,34052.0
2016-10-21 13:30:00,29.26,29.34,29.21,29.27,73550.0,29.26,29.34,29.21,29.27,73550.0
2016-10-21 14:00:00,29.27,29.3,29.23,29.29,24043.0,29.27,29.3,29.23,29.29,24043.0
2016-10-21 14:30:00,29.3,29.34,29.28,29.32,25370.0,29.3,29.34,29.28,29.32,25370.0
2016-10-21 15:00:00,29.31,29.32,29.26,29.28,28601.0,29.31,29.32,29.26,29.28,28601.0
2016-10-21 15:30:00,29.28,29.34,29.27,29.31,107132.0,29.28,29.34,29.27,29.31,107132.0
2016-10-24 09:30:00,29.49,29.79,29.47,29.69,73977.0,29.49,29.79,29.47,29.69,73977.0
2016-10-24 10:00:00,29.7,29.71,29.59,29.6,33300.0,29.7,29.71,29.59,29.6,33300.0
2016-10-24 10:30:00,29.59,29.61,29.48,29.51,47100.0,29.59,29.61,29.48,29.51,47100.0
2016-10-24 11:00:00,29.52,29.54,29.43,29.43,47300.0,29.52,29.54,29.43,29.43,47300.0
2016-10-24 11:30:00,29.42,29.44,29.39,29.42,21300.0,29.42,29.44,29.39,29.42,21300.0
2016-10-24 12:00:00,29.41,29.43,29.31,29.33,26100.0,29.41,29.43,29.31,29.33,26100.0
2016-10-24 12:30:00,29.33,29.34,29.23,29.23,36500.0,29.33,29.34,29.23,29.23,36500.0
2016-10-24 13:00:00,29.24,29.26,29.21,29.26,21571.0,29.24,29.26,29.21,29.26,21571.0
2016-10-24 13:30:00,29.25,29.31,29.25,29.28,17400.0,29.25,29.31,29.25,29.28,17400.0
2016-10-24 14:00:00,29.29,29.33,29.28,29.33,24300.0,29.29,29.33,29.28,29.33,24300.0
2016-10-24 14:30:00,29.33,29.34,29.3,29.32,19200.0,29.33,29.34,29.3,29.32,19200.0
2016-10-24 15:00:00,29.32,29.37,29.32,29.37,28900.0,29.32,29.37,29.32,29.37,28900.0
2016-10-24 15:30:00,29.37,29.42,29.34,29.39,117800.0,29.37,29.42,29.34,29.39,117800.0
2016-10-25 09:30:00,29.31,29.45,29.18,29.28,51374.0,29.31,29.45,29.18,29.28,51374.0
2016-10-25 10:00:00,29.27,29.32,29.1,29.11,89400.0,29.27,29.32,29.1,29.11,89400.0
2016-10-25 10:30:00,29.1,29.12,28.87,28.9,81302.0,29.1,29.12,28.87,28.9,81302.0
2016-10-25 11:00:00,28.89,28.91,28.84,28.9,79100.0,28.89,28.91,28.84,28.9,79100.0
2016-10-25 11:30:00,28.91,28.95,28.84,28.85,44300.0,28.91,28.95,28.84,28.85,44300.0
2016-10-25 12:00:00,28.86,28.87,28.79,28.82,72642.0,28.86,28.87,28.79,28.82,72642.0
2016-10-25 12:30:00,28.82,28.84,28.77,28.78,38909.0,28.82,28.84,28.77,28.78,38909.0
2016-10-25 13:00:00,28.78,28.78,28.7,28.75,62100.0,28.78,28.78,28.7,28.75,62100.0
2016-10-25 13:30:00,28.75,28.75,28.69,28.73,52700.0,28.75,28.75,28.69,28.73,52700.0
2016-10-25 14:00:00,28.73,28.77,28.7,28.71,63162.0,28.73,28.77,28.7,28.71,63162.0
2016-10-25 14:30:00,28.72,28.73,28.66,28.67,53899.0,28.72,28.73,28.66,28.67,53899.0
2016-10-25 15:00:00,28.68,28.7,28.66,28.66,70800.0,28.68,28.7,28.66,28.66,70800.0
2016-10-25 15:30:00,28.67,28.68,28.61,28.62,261500.0,28.67,28.68,28.61,28.62,261500.0
2016-10-26 09:30:00,28.48,28.88,28.39,28.73,66354.0,28.48,28.88,28.39,28.73,66354.0
2016-10-26 10:00:00,28.72,28.8,28.63,28.77,103942.0,28.72,28.8,28.63,28.77,103942.0
2016-10-26 10:30:00,28.77,28.99,28.76,28.97,56002.0,28.77,28.99,28.76,28.97,56002.0
2016-10-26 11:00:00,28.96,29.1,28.95,29.0,64249.0,28.96,29.1,28.95,29.0,64249.0
2016-10-26 11:30:00,29.0,29.0,28.86,28.86,41749.0,29.0,29.0,28.86,28.86,41749.0
2016-10-26 12:00:00,28.87,28.91,28.85,28.86,59223.0,28.87,28.91,28.85,28.86,59223.0
2016-10-26 12:30:00,28.86,28.9,28.83,28.9,57291.0,28.86,28.9,28.83,28.9,57291.0
2016-10-26 13:00:00,28.9,28.91,28.84,28.84,40041.0,28.9,28.91,28.84,28.84,40041.0
2016-10-26 13:30:00,28.85,28.85,28.72,28.74,50123.0,28.85,28.85,28.72,28.74,50123.0
2016-10-26 14:00:00,28.75,28.76,28.68,28.72,53785.0,28.75,28.76,28.68,28.72,53785.0
2016-10-26 14:30:00,28.73,28.79,28.71,28.79,29420.0,28.73,28.79,28.71,28.79,29420.0
2016-10-26 15:00:00,28.79,28.83,28.76,28.82,50367.0,28.79,28.83,28.76,28.82,50367.0
2016-10-26 15:30:00,28.83,28.86,28.67,28.71,323543.0,28.83,28.86,28.67,28.71,323543.0
2016-10-27 09:30:00,28.57,28.77,28.57,28.75,92327.0,28.57,28.77,28.57,28.75,92327.0
2016-10-27 10:00:00,28.72,28.76,28.39,28.44,48957.0,28.72,28.76,28.39,28.44,48957.0
2016-10-27 10:30:00,28.44,28.56,28.41,28.56,51900.0,28.44,28.56,28.41,28.56,51900.0
2016-10-27 11:00:00,28.55,28.56,28.39,28.4,72755.0,28.55,28.56,28.39,28.4,72755.0
2016-10-27 11:30:00,28.39,28.45,28.32,28.37,64379.0,28.39,28.45,28.32,28.37,64379.0
2016-10-27 12:00:00,28.38,28.38,28.24,28.29,84225.0,28.38,28.38,28.24,28.29,84225.0
2016-10-27 12:30:00,28.29,28.29,28.16,28.19,55847.0,28.29,28.29,28.16,28.19,55847.0
2016-10-27 13:00:00,28.18,28.2,28.13,28.13,86918.0,28.18,28.2,28.13,28.13,86918.0
2016-10-27 13:30:00,28.14,28.14,28.02,28.04,107427.0,28.14,28.14,28.02,28.04,107427.0
2016-10-27 14:00:00,28.03,28.07,27.98,27.98,125959.0,28.03,28.07,27.98,27.98,125959.0
2016-10-27 14:30:00,27.99,28.0,27.82,27.83,117109.0,27.99,28.0,27.82,27.83,117109.0
2016-10-27 15:00:00,27.82,27.88,27.74,27.78,101507.0,27.82,27.88,27.74,27.78,101507.0
2016-10-27 15:30:00,27.79,27.85,27.78,27.84,462672.0,27.79,27.85,27.78,27.84,462672.0
2016-10-28 09:30:00,27.8,27.81,27.45,27.71,150600.0,27.8,27.81,27.45,27.71,150600.0
2016-10-28 10:00:00,27.71,27.83,27.63,27.76,76488.0,27.71,27.83,27.63,27.76,76488.0
2016-10-28 10:30:00,27.76,27.92,27.75,27.86,126564.0,27.76,27.92,27.75,27.86,126564.0
2016-10-28 11:00:00,27.87,27.91,27.76,27.78,97987.0,27.87,27.91,27.76,27.78,97987.0
2016-10-28 11:30:00,27.78,27.8,27.62,27.63,177708.0,27.78,27.8,27.62,27.63,177708.0
2016-10-28 12:00:00,27.64,27.76,27.6,27.73,114766.0,27.64,27.76,27.6,27.73,114766.0
2016-10-28 12:30:00,27.73,27.8,27.69,27.77,71057.0,27.73,27.8,27.69,27.77,71057.0
2016-10-28 13:00:00,27.77,27.79,27.61,27.71,77524.0,27.77,27.79,27.61,27.71,77524.0
2016-10-28 13:30:00,27.71,27.72,27.5,27.5,67424.0,27.71,27.72,27.5,27.5,67424.0
2016-10-28 14:00:00,27.5,27.52,27.36,27.46,148839.0,27.5,27.52,27.36,27.46,148839.0
2016-10-28 14:30:00,27.44,27.55,27.43,27.54,98944.0,27.44,27.55,27.43,27.54,98944.0
2016-10-28 15:00:00,27.53,27.61,27.49,27.61,94496.0,27.53,27.61,27.49,27.61,94496.0
2016-10-28 15:30:00,27.6,27.61,27.52,27.54,356578.0,27.6,27.61,27.52,27.54,356578.0
2016-10-31 09:30:00,27.64,27.8,27.6,27.66,86147.0,27.64,27.8,27.6,27.66,86147.0
2016-10-31 10:00:00,27.66,27.68,27.41,27.51,82008.0,27.66,27.68,27.41,27.51,82008.0
2016-10-31 10:30:00,27.51,27.53,27.34,27.47,77812.0,27.51,27.53,27.34,27.47,77812.0
2016-10-31 11:00:00,27.46,27.52,27.38,27.52,77555.0,27.46,27.52,27.38,27.52,77555.0
2016-10-31 11:30:00,27.52,27.58,27.5,27.56,62975.0,27.52,27.58,27.5,27.56,62975.0
2016-10-31 12:00:00,27.57,27.57,27.47,27.53,77107.0,27.57,27.57,27.47,27.53,77107.0
2016-10-31 12:30:00,27.53,27.59,27.51,27.53,54846.0,27.53,27.59,27.51,27.53,54846.0
2016-10-31 13:00:00,27.53,27.58,27.5,27.53,52597.0,27.53,27.58,27.5,27.53,52597.0
2016-10-31 13:30:00,27.53,27.58,27.53,27.57,65873.0,27.53,27.58,27.53,27.57,65873.0
2016-10-31 14:00:00,27.56,27.61,27.54,27.55,70137.0,27.56,27.61,27.54,27.55,70137.0
2016-10-31 14:30:00,27.55,27.61,27.55,27.6,57907.0,27.55,27.61,27.55,27.6,57907.0
2016-10-31 15:00:00,27.59,27.73,27.58,27.71,166361.0,27.59,27.73,27.58,27.71,166361.0
2016-10-31 15:30:00,27.71,27.71,27.64,27.65,299861.0,27.71,27.71,27.64,27.65,299861.0
2016-11-01 09:30:00,27.7,27.99,27.46,27.62,129559.0,27.7,27.99,27.46,27.62,129559.0
2016-11-01 10:00:00,27.63,27.63,27.29,27.34,137271.0,27.63,27.63,27.29,27.34,137271.0
2016-11-01 10:30:00,27.34,27.45,27.2,27.36,152020.0,27.34,27.45,27.2,27.36,152020.0
2016-11-01 11:00:00,27.36,27.36,27.2,27.25,208080.0,27.36,27.36,27.2,27.25,208080.0
2016-11-01 11:30:00,27.25,27.32,27.21,27.23,171242.0,27.25,27.32,27.21,27.23,171242.0
2016-11-01 12:00:00,27.23,27.3,27.18,27.21,121911.0,27.23,27.3,27.18,27.21,121911.0
2016-11-01 12:30:00,27.22,27.3,27.16,27.19,71761.0,27.22,27.3,27.16,27.19,71761.0
2016-11-01 13:00:00,27.2,27.22,27.08,27.18,114188.0,27.2,27.22,27.08,27.18,114188.0
2016-11-01 13:30:00,27.19,27.24,27.04,27.05,124210.0,27.19,27.24,27.04,27.05,124210.0
2016-11-01 14:00:00,27.05,27.06,26.92,27.03,121369.0,27.05,27.06,26.92,27.03,121369.0
2016-11-01 14:30:00,27.04,27.1,26.97,27.0,132887.0,27.04,27.1,26.97,27.0,132887.0
2016-11-01 15:00:00,27.0,27.1,26.95,27.09,140365.0,27.0,27.1,26.95,27.09,140365.0
2016-11-01 15:30:00,27.09,27.1,26.93,26.97,592598.0,27.09,27.1,26.93,26.97,592598.0
2016-11-02 09:30:00,26.02,27.0,25.68,25.91,544755.0,26.02,27.0,25.68,25.91,544755.0
2016-11-02 10:00:00,25.91,26.23,25.83,26.02,273149.0,25.91,26.23,25.83,26.02,273149.0
2016-11-02 10:30:00,26.01,26.02,25.81,25.92,212885.0,26.01,26.02,25.81,25.92,212885.0
2016-11-02 11:00:00,25.93,26.09,25.9,26.06,118426.0,25.93,26.09,25.9,26.06,118426.0
2016-11-02 11:30:00,26.07,26.13,25.99,26.08,102154.0,26.07,26.13,25.99,26.08,102154.0
2016-11-02 12:00:00,26.1,26.14,26.02,26.1,69826.0,26.1,26.14,26.02,26.1,69826.0
2016-11-02 12:30:00,26.1,26.29,26.1,26.2,329194.0,26.1,26.29,26.1,26.2,329194.0
2016-11-02 13:00:00,26.21,26.24,26.07,26.13,74682.0,26.21,26.24,26.07,26.13,74682.0
2016-11-02 13:30:00,26.12,26.16,26.0,26.11,82637.0,26.12,26.16,26.0,26.11,82637.0
2016-11-02 14:00:00,26.14,26.15,25.81,25.96,130403.0,26.14,26.15,25.81,25.96,130403.0
2016-11-02 14:30:00,25.96,26.01,25.82,25.83,147617.0,25.96,26.01,25.82,25.83,147617.0
2016-11-02 15:00:00,25.83,25.87,25.8,25.87,245671.0,25.83,25.87,25.8,25.87,245671.0
2016-11-02 15:30:00,25.85,25.86,25.67,25.68,664470.0,25.85,25.86,25.67,25.68,664470.0
2016-11-03 09:30:00,25.6,25.99,25.37,25.38,161141.0,25.6,25.99,25.37,25.38,161141.0
2016-11-03 10:00:00,25.37,25.53,25.37,25.44,129387.0,25.37,25.53,25.37,25.44,129387.0
2016-11-03 10:30:00,25.43,25.69,25.37,25.68,233931.0,25.43,25.69,25.37,25.68,233931.0
2016-11-03 11:00:00,25.67,25.85,25.65,25.72,186979.0,25.67,25.85,25.65,25.72,186979.0
2016-11-03 11:30:00,25.73,25.77,25.63,25.64,77962.0,25.73,25.77,25.63,25.64,77962.0
2016-11-03 12:00:00,25.65,25.68,25.49,25.5,77015.0,25.65,25.68,25.49,25.5,77015.0
2016-11-03 12:30:00,25.5,25.53,25.43,25.46,77675.0,25.5,25.53,25.43,25.46,77675.0
2016-11-03 13:00:00,25.46,25.56,25.38,25.54,101603.0,25.46,25.56,25.38,25.54,101603.0
2016-11-03 13:30:00,25.53,25.55,25.41,25.5,88392.0,25.53,25.55,25.41,25.5,88392.0
2016-11-03 14:00:00,25.5,25.51,25.41,25.46,68571.0,25.5,25.51,25.41,25.46,68571.0
2016-11-03 14:30:00,25.47,25.54,25.45,25.54,67884.0,25.47,25.54,25.45,25.54,67884.0
2016-11-03 15:00:00,25.53,25.53,25.37,25.39,61089.0,25.53,25.53,25.37,25.39,61089.0
2016-11-03 15:30:00,25.39,25.39,25.3,25.34,406041.0,25.39,25.39,25.3,25.34,406041.0
2016-11-04 09:30:00,25.35,25.5,25.3,25.42,114747.0,25.35,25.5,25.3,25.42,114747.0
2016-11-04 10:00:00,25.43,25.64,25.41,25.59,303630.0,25.43,25.64,25.41,25.59,303630.0
2016-11-04 10:30:00,25.6,25.81,25.58,25.81,265685.0,25.6,25.81,25.58,25.81,265685.0
2016-11-04 11:00:00,25.82,25.94,25.81,25.89,121470.0,25.82,25.94,25.81,25.89,121470.0
2016-11-04 11:30:00,25.89,25.94,25.78,25.94,95728.0,25.89,25.94,25.78,25.94,95728.0
2016-11-04 12:00:00,25.93,26.04,25.93,25.96,102775.0,25.93,26.04,25.93,25.96,102775.0
2016-11-04 12:30:00,25.97,26.21,25.96,26.2,197395.0,25.97,26.21,25.96,26.2,197395.0
2016-11-04 13:00:00,26.2,26.23,26.16,26.2,218480.0,26.2,26.23,26.16,26.2,218480.0
2016-11-04 13:30:00,26.19,26.2,26.14,26.2,119775.0,26.19,26.2,26.14,26.2,119775.0
2016-11-04 14:00:00,26.2,26.2,26.02,26.11,131772.0,26.2,26.2,26.02,26.11,131772.0
2016-11-04 14:30:00,26.11,26.14,26.08,26.1,184049.0,26.11,26.14,26.08,26.1,184049.0
2016-11-04 15:00:00,26.09,26.09,25.95,26.07,244065.0,26.09,26.09,25.95,26.07,244065.0
2016-11-04 15:30:00,26.08,26.08,25.87,25.87,428238.0,26.08,26.08,25.87,25.87,428238.0
2016-11-07 09:30:00,26.3,26.57,26.16,26.55,118947.0,26.3,26.57,26.16,26.55,118947.0
2016-11-07 10:00:00,26.55,26.6,26.41,26.52,111740.0,26.55,26.6,26.41,26.52,111740.0
2016-11-07 10:30:00,26.52,26.61,26.49,26.6,101288.0,26.52,26.61,26.49,26.6,101288.0
2016-11-07 11:00:00,26.61,26.66,26.53,26.55,119553.0,26.61,26.66,26.53,26.55,119553.0
2016-11-07 11:30:00,26.56,26.71,26.56,26.68,81252.0,26.56,26.71,26.56,26.68,81252.0
2016-11-07 12:00:00,26.68,26.76,26.68,26.75,62556.0,26.68,26.76,26.68,26.75,62556.0
2016-11-07 12:30:00,26.75,26.75,26.6,26.62,91944.0,26.75,26.75,26.6,26.62,91944.0
2016-11-07 13:00:00,26.62,26.63,26.58,26.61,65213.0,26.62,26.63,26.58,26.61,65213.0
2016-11-07 13:30:00,26.61,26.71,26.6,26.71,71201.0,26.61,26.71,26.6,26.71,71201.0
2016-11-07 14:00:00,26.71,26.77,26.7,26.74,113883.0,26.71,26.77,26.7,26.74,113883.0
2016-11-07 14:30:00,26.74,26.77,26.66,26.68,85226.0,26.74,26.77,26.66,26.68,85226.0
2016-11-07 15:00:00,26.69,26.72,26.67,26.7,111324.0,26.69,26.72,26.67,26.7,111324.0
2016-11-07 15:30:00,26.69,26.8,26.66,26.79,464517.0,26.69,26.8,26.66,26.79,464517.0
2016-11-08 09:30:00,26.89,27.15,26.27,26.53,68472.0,26.89,27.15,26.27,26.53,68472.0
2016-11-08 10:00:00,26.53,26.54,26.43,26.54,80244.0,26.53,26.54,26.43,26.54,80244.0
2016-11-08 10:30:00,26.53,26.59,26.5,26.52,58365.0,26.53,26.59,26.5,26.52,58365.0
2016-11-08 11:00:00,26.53,26.69,26.5,26.63,101743.0,26.53,26.69,26.5,26.63,101743.0
2016-11-08 11:30:00,26.62,26.7,26.61,26.65,54751.0,26.62,26.7,26.61,26.65,54751.0
2016-11-08 12:00:00,26.65,26.74,26.63,26.74,71973.0,26.65,26.74,26.63,26.74,71973.0
2016-11-08 12:30:00,26.74,26.82,26.73,26.78,42490.0,26.74,26.82,26.73,26.78,42490.0
2016-11-08 13:00:00,26.78,26.8,26.69,26.69,27526.0,26.78,26.8,26.69,26.69,27526.0
2016-11-08 13:30:00,26.69,26.74,26.68,26.7,32640.0,26.69,26.74,26.68,26.7,32640.0
2016-11-08 14:00:00,26.69,26.7,26.55,26.58,59555.0,26.69,26.7,26.55,26.58,59555.0
2016-11-08 14:30:00,26.58,26.58,26.49,26.58,65584.0,26.58,26.58,26.49,26.58,65584.0
2016-11-08 15:00:00,26.58,26.69,26.54,26.69,96080.0,26.58,26.69,26.54,26.69,96080.0
2016-11-08 15:30:00,26.69,26.77,26.64,26.67,276959.0,26.69,26.77,26.64,26.67,276959.0
2016-11-09 09:30:00,26.57,27.7,26.49,27.65,466519.0,26.57,27.7,26.49,27.65,466519.0
2016-11-09 10:00:00,27.62,27.74,27.53,27.68,539034.0,27.62,27.74,27.53,27.68,539034.0
2016-11-09 10:30:00,27.67,27.67,27.45,27.52,452135.0,27.67,27.67,27.45,27.52,452135.0
2016-11-09 11:00:00,27.52,27.66,27.51,27.6,186862.0,27.52,27.66,27.51,27.6,186862.0
2016-11-09 11:30:00,27.61,27.63,27.5,27.58,285240.0,27.61,27.63,27.5,27.58,285240.0
2016-11-09 12:00:00,27.58,27.64,27.43,27.64,133858.0,27.58,27.64,27.43,27.64,133858.0
2016-11-09 12:30:00,27.63,27.65,27.56,27.63,111501.0,27.63,27.65,27.56,27.63,111501.0
2016-11-09 13:00:00,27.61,27.63,27.51,27.54,138131.0,27.61,27.63,27.51,27.54,138131.0
2016-11-09 13:30:00,27.54,27.66,27.54,27.58,192892.0,27.54,27.66,27.54,27.58,192892.0
2016-11-09 14:00:00,27.58,27.74,27.55,27.73,281371.0,27.58,27.74,27.55,27.73,281371.0
2016-11-09 14:30:00,27.73,27.82,27.7,27.73,190967.0,27.73,27.82,27.7,27.73,190967.0
2016-11-09 15:00:00,27.73,27.78,27.71,27.72,148616.0,27.73,27.78,27.71,27.72,148616.0
2016-11-09 15:30:00,27.72,27.75,27.48,27.49,636535.0,27.72,27.75,27.48,27.49,636535.0
2016-11-10 09:30:00,27.87,28.2,27.81,27.99,581607.0,27.87,28.2,27.81,27.99,581607.0
2016-11-10 10:00:00,27.98,28.08,27.83,27.88,225366.0,27.98,28.08,27.83,27.88,225366.0
2016-11-10 10:30:00,27.88,27.93,27.6,27.69,190815.0,27.88,27.93,27.6,27.69,190815.0
2016-11-10 11:00:00,27.69,27.83,27.59,27.66,198723.0,27.69,27.83,27.59,27.66,198723.0
2016-11-10 11:30:00,27.67,27.71,27.42,27.44,219094.0,27.67,27.71,27.42,27.44,219094.0
2016-11-10 12:00:00,27.45,27.58,27.44,27.57,86862.0,27.45,27.58,27.44,27.57,86862.0
2016-11-10 12:30:00,27.57,27.58,27.39,27.49,71933.0,27.57,27.58,27.39,27.49,71933.0
2016-11-10 13:00:00,27.5,27.52,27.42,27.51,154269.0,27.5,27.52,27.42,27.51,154269.0
2016-11-10 13:30:00,27.51,27.53,27.44,27.48,93040.0,27.51,27.53,27.44,27.48,93040.0
2016-11-10 14:00:00,27.48,27.5,27.4,27.44,101881.0,27.48,27.5,27.4,27.44,101881.0
2016-11-10 14:30:00,27.43,27.5,27.34,27.39,108445.0,27.43,27.5,27.34,27.39,108445.0
2016-11-10 15:00:00,27.4,27.46,27.37,27.38,148281.0,27.4,27.46,27.37,27.38,148281.0
2016-11-10 15:30:00,27.38,27.38,27.13,27.14,675140.0,27.38,27.38,27.13,27.14,675140.0
2016-11-11 09:30:00,27.0,27.56,26.93,27.08,384929.0,27.0,27.56,26.93,27.08,384929.0
2016-11-11 10:00:00,27.1,27.25,26.88,27.1,402373.0,27.1,27.25,26.88,27.1,402373.0
2016-11-11 10:30:00,27.1,27.11,27.05,27.1,92283.0,27.1,27.11,27.05,27.1,92283.0
2016-11-11 11:00:00,27.1,27.1,26.94,26.99,60401.0,27.1,27.1,26.94,26.99,60401.0
2016-11-11 11:30:00,27.0,27.46,27.0,27.42,1081670.0,27.0,27.46,27.0,27.42,1081670.0
2016-11-11 12:00:00,27.42,27.49,27.29,27.36,79713.0,27.42,27.49,27.29,27.36,79713.0
2016-11-11 12:30:00,27.37,27.42,27.32,27.33,29194.0,27.37,27.42,27.32,27.33,29194.0
2016-11-11 13:00:00,27.34,27.44,27.34,27.4,30972.0,27.34,27.44,27.34,27.4,30972.0
2016-11-11 13:30:00,27.39,27.45,27.39,27.41,30872.0,27.39,27.45,27.39,27.41,30872.0
2016-11-11 14:00:00,27.4,27.43,27.28,27.28,69743.0,27.4,27.43,27.28,27.28,69743.0
2016-11-11 14:30:00,27.29,27.36,27.28,27.34,74837.0,27.29,27.36,27.28,27.34,74837.0
2016-11-11 15:00:00,27.34,27.36,27.33,27.35,103216.0,27.34,27.36,27.33,27.35,103216.0
2016-11-11 15:30:00,27.35,27.44,27.33,27.4,266717.0,27.35,27.44,27.33,27.4,266717.0
2016-11-14 09:30:00,27.5,27.79,27.46,27.63,140685.0,27.5,27.79,27.46,27.63,140685.0
2016-11-14 10:00:00,27.63,27.97,27.59,27.9,158370.0,27.63,27.97,27.59,27.9,158370.0
2016-11-14 10:30:00,27.89,28.03,27.87,28.01,131547.0,27.89,28.03,27.87,28.01,131547.0
2016-11-14 11:00:00,28.01,28.16,27.86,28.14,204861.0,28.01,28.16,27.86,28.14,204861.0
2016-11-14 11:30:00,28.14,28.23,28.1,28.13,95943.0,28.14,28.23,28.1,28.13,95943.0
2016-11-14 12:00:00,28.13,28.16,27.97,28.0,117555.0,28.13,28.16,27.97,28.0,117555.0
2016-11-14 12:30:00,27.99,28.08,27.89,28.08,88762.0,27.99,28.08,27.89,28.08,88762.0
2016-11-14 13:00:00,28.08,28.36,28.07,28.26,158611.0,28.08,28.36,28.07,28.26,158611.0
2016-11-14 13:30:00,28.26,28.32,28.25,28.29,71122.0,28.26,28.32,28.25,28.29,71122.0
2016-11-14 14:00:00,28.29,28.35,28.24,28.27,96619.0,28.29,28.35,28.24,28.27,96619.0
2016-11-14 14:30:00,28.27,28.31,28.21,28.3,143636.0,28.27,28.31,28.21,28.3,143636.0
2016-11-14 15:00:00,28.29,28.46,28.28,28.43,230816.0,28.29,28.46,28.28,28.43,230816.0
2016-11-14 15:30:00,28.43,28.52,28.4,28.48,482521.0,28.43,28.52,28.4,28.48,482521.0
2016-11-15 09:30:00,28.56,28.6,27.8,28.4,81864.0,28.56,28.6,27.8,28.4,81864.0
2016-11-15 10:00:00,28.41,28.82,28.41,28.81,151815.0,28.41,28.82,28.41,28.81,151815.0
2016-11-15 10:30:00,28.81,28.92,28.77,28.82,66731.0,28.81,28.92,28.77,28.82,66731.0
2016-11-15 11:00:00,28.83,28.88,28.76,28.87,56856.0,28.83,28.88,28.76,28.87,56856.0
2016-11-15 11:30:00,28.88,28.94,28.75,28.82,1387726.0,28.88,28.94,28.75,28.82,1387726.0
2016-11-15 12:00:00,28.81,28.86,28.78,28.79,103435.0,28.81,28.86,28.78,28.79,103435.0
2016-11-15 12:30:00,28.78,28.79,28.67,28.68,212559.0,28.78,28.79,28.67,28.68,212559.0
2016-11-15 13:00:00,28.68,28.73,28.65,28.68,101339.0,28.68,28.73,28.65,28.68,101339.0
2016-11-15 13:30:00,28.67,28.7,28.63,28.65,77021.0,28.67,28.7,28.63,28.65,77021.0
2016-11-15 14:00:00,28.67,28.72,28.64,28.64,470817.0,28.67,28.72,28.64,28.64,470817.0
2016-11-15 14:30:00,28.65,28.7,28.64,28.67,145790.0,28.65,28.7,28.64,28.67,145790.0
2016-11-15 15:00:00,28.67,28.71,28.63,28.71,82387.0,28.67,28.71,28.63,28.71,82387.0
2016-11-15 15:30:00,28.71,28.71,28.64,28.66,295834.0,28.71,28.71,28.64,28.66,295834.0
2016-11-16 09:30:00,28.57,28.78,28.38,28.42,673085.0,28.57,28.78,28.38,28.42,673085.0
2016-11-16 10:00:00,28.38,28.6,28.37,28.47,63634.0,28.38,28.6,28.37,28.47,63634.0
2016-11-16 10:30:00,28.47,28.55,28.35,28.37,42341.0,28.47,28.55,28.35,28.37,42341.0
2016-11-16 11:00:00,28.38,28.4,28.25,28.34,428282.0,28.38,28.4,28.25,28.34,428282.0
2016-11-16 11:30:00,28.34,28.34,28.14,28.17,34406.0,28.34,28.34,28.14,28.17,34406.0
2016-11-16 12:00:00,28.16,28.16,28.02,28.08,173841.0,28.16,28.16,28.02,28.08,173841.0
2016-11-16 12:30:00,28.08,28.11,28.01,28.03,40493.0,28.08,28.11,28.01,28.03,40493.0
2016-11-16 13:00:00,28.03,28.04,27.97,28.01,32955.0,28.03,28.04,27.97,28.01,32955.0
2016-11-16 13:30:00,28.02,28.07,28.0,28.07,53689.0,28.02,28.07,28.0,28.07,53689.0
2016-11-16 14:00:00,28.07,28.12,28.03,28.08,68236.0,28.07,28.12,28.03,28.08,68236.0
2016-11-16 14:30:00,28.09,28.09,28.01,28.03,73409.0,28.09,28.09,28.01,28.03,73409.0
2016-11-16 15:00:00,28.03,28.06,27.98,27.98,90847.0,28.03,28.06,27.98,27.98,90847.0
2016-11-16 15:30:00,28.0,28.02,27.95,28.0,182136.0,28.0,28.02,27.95,28.0,182136.0
2016-11-17 09:30:00,28.14,28.18,27.94,28.13,70901.0,28.14,28.18,27.94,28.13,70901.0
2016-11-17 10:00:00,28.14,28.16,27.95,27.98,57799.0,28.14,28.16,27.95,27.98,57799.0
2016-11-17 10:30:00,27.99,28.0,27.93,27.93,52734.0,27.99,28.0,27.93,27.93,52734.0
2016-11-17 11:00:00,27.93,28.02,27.93,27.97,60984.0,27.93,28.02,27.93,27.97,60984.0
2016-11-17 11:30:00,27.97,27.99,27.93,27.97,26605.0,27.97,27.99,27.93,27.97,26605.0
2016-11-17 12:00:00,27.97,28.0,27.92,27.96,36500.0,27.97,28.0,27.92,27.96,36500.0
2016-11-17 12:30:00,27.96,28.02,27.94,27.94,27012.0,27.96,28.02,27.94,27.94,27012.0
2016-11-17 13:00:00,27.94,28.0,27.93,27.97,30638.0,27.94,28.0,27.93,27.97,30638.0
2016-11-17 13:30:00,27.97,28.0,27.93,27.95,32525.0,27.97,28.0,27.93,27.95,32525.0
2016-11-17 14:00:00,27.94,27.98,27.9,27.96,43776.0,27.94,27.98,27.9,27.96,43776.0
2016-11-17 14:30:00,27.96,27.98,27.92,27.94,36558.0,27.96,27.98,27.92,27.94,36558.0
2016-11-17 15:00:00,27.93,27.97,27.91,27.93,65159.0,27.93,27.97,27.91,27.93,65159.0
2016-11-17 15:30:00,27.93,27.99,27.91,27.95,171002.0,27.93,27.99,27.91,27.95,171002.0
2016-11-18 09:30:00,28.26,28.26,27.68,27.72,77742.0,28.26,28.26,27.68,27.72,77742.0
2016-11-18 10:00:00,27.72,27.84,27.69,27.82,45085.0,27.72,27.84,27.69,27.82,45085.0
2016-11-18 10:30:00,27.82,27.83,27.7,27.74,24631.0,27.82,27.83,27.7,27.74,24631.0
2016-11-18 11:00:00,27.75,27.8,27.74,27.8,34695.0,27.75,27.8,27.74,27.8,34695.0
2016-11-18 11:30:00,27.79,27.79,27.72,27.74,41789.0,27.79,27.79,27.72,27.74,41789.0
2016-11-18 12:00:00,27.74,27.76,27.7,27.73,15639.0,27.74,27.76,27.7,27.73,15639.0
2016-11-18 12:30:00,27.73,27.74,27.66,27.73,13281.0,27.73,27.74,27.66,27.73,13281.0
2016-11-18 13:00:00,27.73,27.76,27.72,27.72,22113.0,27.73,27.76,27.72,27.72,22113.0
2016-11-18 13:30:00,27.71,27.75,27.7,27.71,30357.0,27.71,27.75,27.7,27.71,30357.0
2016-11-18 14:00:00,27.71,27.72,27.65,27.66,46126.0,27.71,27.72,27.65,27.66,46126.0
2016-11-18 14:30:00,27.66,27.66,27.6,27.61,36914.0,27.66,27.66,27.6,27.61,36914.0
2016-11-18 15:00:00,27.61,27.63,27.58,27.59,40285.0,27.61,27.63,27.58,27.59,40285.0
2016-11-18 15:30:00,27.59,27.62,27.49,27.52,220862.0,27.59,27.62,27.49,27.52,220862.0
2016-11-21 09:30:00,27.65,27.82,27.58,27.76,54055.0,27.65,27.82,27.58,27.76,54055.0
2016-11-21 10:00:00,27.76,27.77,27.53,27.55,32360.0,27.76,27.77,27.53,27.55,32360.0
2016-11-21 10:30:00,27.56,27.61,27.5,27.53,34654.0,27.56,27.61,27.5,27.53,34654.0
2016-11-21 11:00:00,27.52,27.61,27.51,27.58,51688.0,27.52,27.61,27.51,27.58,51688.0
2016-11-21 11:30:00,27.58,27.59,27.55,27.58,31434.0,27.58,27.59,27.55,27.58,31434.0
2016-11-21 12:00:00,27.58,27.61,27.53,27.54,30034.0,27.58,27.61,27.53,27.54,30034.0
2016-11-21 12:30:00,27.54,27.56,27.5,27.54,50156.0,27.54,27.56,27.5,27.54,50156.0
2016-11-21 13:00:00,27.53,27.55,27.51,27.52,50329.0,27.53,27.55,27.51,27.52,50329.0
2016-11-21 13:30:00,27.52,27.54,27.48,27.5,64713.0,27.52,27.54,27.48,27.5,64713.0
2016-11-21 14:00:00,27.5,27.53,27.49,27.53,79222.0,27.5,27.53,27.49,27.53,79222.0
2016-11-21 14:30:00,27.53,27.54,27.47,27.48,59225.0,27.53,27.54,27.47,27.48,59225.0
2016-11-21 15:00:00,27.49,27.49,27.44,27.46,73697.0,27.49,27.49,27.44,27.46,73697.0
2016-11-21 15:30:00,27.46,27.52,27.44,27.51,440238.0,27.46,27.52,27.44,27.51,440238.0
2016-11-22 09:30:00,27.57,27.7,27.37,27.49,147174.0,27.57,27.7,27.37,27.49,147174.0
2016-11-22 10:00:00,27.47,27.58,27.46,27.53,57181.0,27.47,27.58,27.46,27.53,57181.0
2016-11-22 10:30:00,27.52,27.53,27.45,27.46,63796.0,27.52,27.53,27.45,27.46,63796.0
2016-11-22 11:00:00,27.47,27.51,27.46,27.48,43932.0,27.47,27.51,27.46,27.48,43932.0
2016-11-22 11:30:00,27.48,27.48,27.4,27.44,46478.0,27.48,27.48,27.4,27.44,46478.0
2016-11-22 12:00:00,27.44,27.48,27.43,27.47,27039.0,27.44,27.48,27.43,27.47,27039.0
2016-11-22 12:30:00,27.46,27.51,27.45,27.5,61179.0,27.46,27.51,27.45,27.5,61179.0
2016-11-22 13:00:00,27.49,27.58,27.49,27.52,102016.0,27.49,27.58,27.49,27.52,102016.0
2016-11-22 13:30:00,27.51,27.52,27.48,27.49,135635.0,27.51,27.52,27.48,27.49,135635.0
2016-11-22 14:00:00,27.49,27.53,27.49,27.5,40743.0,27.49,27.53,27.49,27.5,40743.0
2016-11-22 14:30:00,27.5,27.54,27.48,27.49,74767.0,27.5,27.54,27.48,27.49,74767.0
2016-11-22 15:00:00,27.5,27.51,27.49,27.5,73014.0,27.5,27.51,27.49,27.5,73014.0
2016-11-22 15:30:00,27.51,27.54,27.49,27.52,564336.0,27.51,27.54,27.49,27.52,564336.0
2016-11-23 09:30:00,27.41,27.66,27.18,27.57,131024.0,27.41,27.66,27.18,27.57,131024.0
2016-11-23 10:00:00,27.59,27.75,27.48,27.75,136778.0,27.59,27.75,27.48,27.75,136778.0
2016-11-23 10:30:00,27.76,27.94,27.72,27.93,105668.0,27.76,27.94,27.72,27.93,105668.0
2016-11-23 11:00:00,27.92,27.99,27.89,27.98,201279.0,27.92,27.99,27.89,27.98,201279.0
2016-11-23 11:30:00,27.97,28.1,27.95,28.08,86011.0,27.97,28.1,27.95,28.08,86011.0
2016-11-23 12:00:00,28.08,28.15,28.0,28.14,74258.0,28.08,28.15,28.0,28.14,74258.0
2016-11-23 12:30:00,28.14,28.22,28.11,28.21,129959.0,28.14,28.22,28.11,28.21,129959.0
2016-11-23 13:00:00,28.21,28.25,28.14,28.17,66288.0,28.21,28.25,28.14,28.17,66288.0
2016-11-23 13:30:00,28.18,28.21,28.04,28.08,85387.0,28.18,28.21,28.04,28.08,85387.0
2016-11-23 14:00:00,28.08,28.35,28.03,28.16,183095.0,28.08,28.35,28.03,28.16,183095.0
2016-11-23 14:30:00,28.16,28.22,28.12,28.2,123725.0,28.16,28.22,28.12,28.2,123725.0
2016-11-23 15:00:00,28.2,28.24,28.17,28.19,74076.0,28.2,28.24,28.17,28.19,74076.0
2016-11-23 15:30:00,28.19,28.29,28.18,28.29,261212.0,28.19,28.29,28.18,28.29,261212.0
2016-11-25 09:30:00,28.29,28.32,28.02,28.31,79402.0,28.29,28.32,28.02,28.31,79402.0
2016-11-25 10:00:00,28.31,28.48,28.28,28.48,60933.0,28.31,28.48,28.28,28.48,60933.0
2016-11-25 10:30:00,28.47,28.63,28.47,28.63,92347.0,28.47,28.63,28.47,28.63,92347.0
2016-11-25 11:00:00,28.63,28.7,28.58,28.61,90322.0,28.63,28.7,28.58,28.61,90322.0
2016-11-25 11:30:00,28.61,28.65,28.55,28.65,41608.0,28.61,28.65,28.55,28.65,41608.0
2016-11-25 12:00:00,28.65,28.65,28.55,28.64,78620.0,28.65,28.65,28.55,28.64,78620.0
2016-11-25 12:30:00,28.64,28.85,28.64,28.76,238219.0,28.64,28.85,28.64,28.76,238219.0
2016-11-28 09:30:00,28.6,28.8,28.46,28.55,54870.0,28.6,28.8,28.46,28.55,54870.0
2016-11-28 10:00:00,28.54,28.61,28.44,28.58,63087.0,28.54,28.61,28.44,28.58,63087.0
2016-11-28 10:30:00,28.59,28.64,28.42,28.44,62781.0,28.59,28.64,28.42,28.44,62781.0
2016-11-28 11:00:00,28.44,28.46,28.32,28.45,54368.0,28.44,28.46,28.32,28.45,54368.0
2016-11-28 11:30:00,28.45,28.5,28.43,28.46,35493.0,28.45,28.5,28.43,28.46,35493.0
2016-11-28 12:00:00,28.47,28.56,28.44,28.46,36025.0,28.47,28.56,28.44,28.46,36025.0
2016-11-28 12:30:00,28.46,28.54,28.45,28.46,25576.0,28.46,28.54,28.45,28.46,25576.0
2016-11-28 13:00:00,28.46,28.47,28.36,28.42,33068.0,28.46,28.47,28.36,28.42,33068.0
2016-11-28 13:30:00,28.42,28.44,28.38,28.4,22876.0,28.42,28.44,28.38,28.4,22876.0
2016-11-28 14:00:00,28.4,28.43,28.36,28.37,35363.0,28.4,28.43,28.36,28.37,35363.0
2016-11-28 14:30:00,28.37,28.38,28.33,28.36,74224.0,28.37,28.38,28.33,28.36,74224.0
2016-11-28 15:00:00,28.37,28.47,28.35,28.46,76304.0,28.37,28.47,28.35,28.46,76304.0
2016-11-28 15:30:00,28.46,28.47,28.38,28.43,303305.0,28.46,28.47,28.38,28.43,303305.0
2016-11-29 09:30:00,28.4,28.52,28.29,28.36,35502.0,28.4,28.52,28.29,28.36,35502.0
2016-11-29 10:00:00,28.35,28.46,28.32,28.36,54965.0,28.35,28.46,28.32,28.36,54965.0
2016-11-29 10:30:00,28.36,28.43,28.34,28.36,58169.0,28.36,28.43,28.34,28.36,58169.0
2016-11-29 11:00:00,28.36,28.43,28.34,28.43,80773.0,28.36,28.43,28.34,28.43,80773.0
2016-11-29 11:30:00,28.43,28.46,28.38,28.43,106911.0,28.43,28.46,28.38,28.43,106911.0
2016-11-29 12:00:00,28.43,28.43,28.38,28.41,83190.0,28.43,28.43,28.38,28.41,83190.0
2016-11-29 12:30:00,28.41,28.42,28.33,28.42,43776.0,28.41,28.42,28.33,28.42,43776.0
2016-11-29 13:00:00,28.44,28.44,28.34,28.35,25308.0,28.44,28.44,28.34,28.35,25308.0
2016-11-29 13:30:00,28.35,28.48,28.35,28.48,42676.0,28.35,28.48,28.35,28.48,42676.0
2016-11-29 14:00:00,28.48,28.5,28.43,28.44,45888.0,28.48,28.5,28.43,28.44,45888.0
2016-11-29 14:30:00,28.44,28.49,28.43,28.48,57735.0,28.44,28.49,28.43,28.48,57735.0
2016-11-29 15:00:00,28.48,28.53,28.45,28.45,135303.0,28.48,28.53,28.45,28.45,135303.0
2016-11-29 15:30:00,28.46,28.46,28.31,28.34,355963.0,28.46,28.46,28.31,28.34,355963.0
2016-11-30 09:30:00,28.5,28.61,28.27,28.39,51975.0,28.5,28.61,28.27,28.39,51975.0
2016-11-30 10:00:00,28.39,28.5,28.22,28.27,53695.0,28.39,28.5,28.22,28.27,53695.0
2016-11-30 10:30:00,28.26,28.42,28.24,28.33,74867.0,28.26,28.42,28.24,28.33,74867.0
2016-11-30 11:00:00,28.33,28.51,28.33,28.45,49710.0,28.33,28.51,28.33,28.45,49710.0
2016-11-30 11:30:00,28.43,28.51,28.4,28.4,55259.0,28.43,28.51,28.4,28.4,55259.0
2016-11-30 12:00:00,28.4,28.47,28.39,28.47,33369.0,28.4,28.47,28.39,28.47,33369.0
2016-11-30 12:30:00,28.46,28.52,28.44,28.48,33359.0,28.46,28.52,28.44,28.48,33359.0
2016-11-30 13:00:00,28.47,28.5,28.47,28.48,23590.0,28.47,28.5,28.47,28.48,23590.0
2016-11-30 13:30:00,28.49,28.5,28.43,28.44,40528.0,28.49,28.5,28.43,28.44,40528.0
2016-11-30 14:00:00,28.43,28.44,28.33,28.35,32006.0,28.43,28.44,28.33,28.35,32006.0
2016-11-30 14:30:00,28.36,28.36,28.26,28.31,24035.0,28.36,28.36,28.26,28.31,24035.0
2016-11-30 15:00:00,28.32,28.38,28.26,28.37,39219.0,28.32,28.38,28.26,28.37,39219.0
2016-11-30 15:30:00,28.37,28.37,28.19,28.19,245203.0,28.37,28.37,28.19,28.19,245203.0
2016-12-01 09:30:00,28.23,28.46,28.17,28.37,161456.0,28.23,28.46,28.17,28.37,161456.0
2016-12-01 10:00:00,28.37,28.41,28.24,28.25,111493.0,28.37,28.41,28.24,28.25,111493.0
2016-12-01 10:30:00,28.25,28.26,28.06,28.12,86516.0,28.25,28.26,28.06,28.12,86516.0
2016-12-01 11:00:00,28.12,28.12,27.89,27.95,198867.0,28.12,28.12,27.89,27.95,198867.0
2016-12-01 11:30:00,27.95,28.04,27.94,27.96,79673.0,27.95,28.04,27.94,27.96,79673.0
2016-12-01 12:00:00,27.96,27.97,27.84,27.85,62583.0,27.96,27.97,27.84,27.85,62583.0
2016-12-01 12:30:00,27.86,27.91,27.84,27.88,55096.0,27.86,27.91,27.84,27.88,55096.0
2016-12-01 13:00:00,27.87,27.87,27.8,27.82,55278.0,27.87,27.87,27.8,27.82,55278.0
2016-12-01 13:30:00,27.82,27.89,27.81,27.83,76471.0,27.82,27.89,27.81,27.83,76471.0
2016-12-01 14:00:00,27.83,27.91,27.8,27.91,67200.0,27.83,27.91,27.8,27.91,67200.0
2016-12-01 14:30:00,27.91,27.91,27.78,27.8,105198.0,27.91,27.91,27.78,27.8,105198.0
2016-12-01 15:00:00,27.8,27.83,27.73,27.75,103733.0,27.8,27.83,27.73,27.75,103733.0
2016-12-01 15:30:00,27.75,27.75,27.61,27.67,303287.0,27.75,27.75,27.61,27.67,303287.0
2016-12-02 09:30:00,27.74,27.93,27.74,27.93,60605.0,27.74,27.93,27.74,27.93,60605.0
2016-12-02 10:00:00,27.92,28.09,27.86,28.08,69106.0,27.92,28.09,27.86,28.08,69106.0
2016-12-02 10:30:00,28.09,28.17,28.07,28.16,39633.0,28.09,28.17,28.07,28.16,39633.0
2016-12-02 11:00:00,28.15,28.41,28.14,28.41,130104.0,28.15,28.41,28.14,28.41,130104.0
2016-12-02 11:30:00,28.4,28.42,28.3,28.35,75912.0,28.4,28.42,28.3,28.35,75912.0
2016-12-02 12:00:00,28.35,28.36,28.13,28.16,55749.0,28.35,28.36,28.13,28.16,55749.0
2016-12-02 12:30:00,28.15,28.19,28.14,28.17,35447.0,28.15,28.19,28.14,28.17,35447.0
2016-12-02 13:00:00,28.17,28.18,27.98,28.04,91970.0,28.17,28.18,27.98,28.04,91970.0
2016-12-02 13:30:00,28.04,28.08,28.0,28.05,41766.0,28.04,28.08,28.0,28.05,41766.0
2016-12-02 14:00:00,28.04,28.06,27.99,27.99,51247.0,28.04,28.06,27.99,27.99,51247.0
2016-12-02 14:30:00,28.0,28.04,27.99,28.01,34076.0,28.0,28.04,27.99,28.01,34076.0
2016-12-02 15:00:00,28.01,28.13,28.01,28.13,75197.0,28.01,28.13,28.01,28.13,75197.0
2016-12-02 15:30:00,28.13,28.17,28.09,28.09,343996.0,28.13,28.17,28.09,28.09,343996.0
2016-12-05 09:30:00,28.23,28.67,28.23,28.64,79041.0,28.23,28.67,28.23,28.64,79041.0
2016-12-05 10:00:00,28.64,28.88,28.64,28.88,83601.0,28.64,28.88,28.64,28.88,83601.0
2016-12-05 10:30:00,28.87,29.08,28.87,29.06,163468.0,28.87,29.08,28.87,29.06,163468.0
2016-12-05 11:00:00,29.05,29.1,28.98,29.02,86536.0,29.05,29.1,28.98,29.02,86536.0
2016-12-05 11:30:00,29.03,29.16,28.99,29.1,66280.0,29.03,29.16,28.99,29.1,66280.0
2016-12-05 12:00:00,29.11,29.13,28.99,29.02,53206.0,29.11,29.13,28.99,29.02,53206.0
2016-12-05 12:30:00,29.01,29.1,28.99,29.05,49338.0,29.01,29.1,28.99,29.05,49338.0
2016-12-05 13:00:00,29.05,29.2,29.05,29.15,78437.0,29.05,29.2,29.05,29.15,78437.0
2016-12-05 13:30:00,29.15,29.2,29.12,29.13,54860.0,29.15,29.2,29.12,29.13,54860.0
2016-12-05 14:00:00,29.13,29.13,29.02,29.02,121867.0,29.13,29.13,29.02,29.02,121867.0
2016-12-05 14:30:00,29.03,29.11,29.02,29.05,79915.0,29.03,29.11,29.02,29.05,79915.0
2016-12-05 15:00:00,29.06,29.08,29.03,29.05,131658.0,29.06,29.08,29.03,29.05,131658.0
2016-12-05 15:30:00,29.05,29.06,28.95,29.0,443490.0,29.05,29.06,28.95,29.0,443490.0
2016-12-06 09:30:00,28.91,29.02,28.83,28.83,103713.0,28.91,29.02,28.83,28.83,103713.0
2016-12-06 10:00:00,28.83,28.88,28.75,28.82,50272.0,28.83,28.88,28.75,28.82,50272.0
2016-12-06 10:30:00,28.82,28.91,28.81,28.87,58980.0,28.82,28.91,28.81,28.87,58980.0
2016-12-06 11:00:00,28.87,28.92,28.8,28.82,48162.0,28.87,28.92,28.8,28.82,48162.0
2016-12-06 11:30:00,28.84,29.02,28.83,29.02,75991.0,28.84,29.02,28.83,29.02,75991.0
2016-12-06 12:00:00,29.02,29.07,28.99,29.04,63118.0,29.02,29.07,28.99,29.04,63118.0
2016-12-06 12:30:00,29.03,29.08,29.01,29.06,61418.0,29.03,29.08,29.01,29.06,61418.0
2016-12-06 13:00:00,29.05,29.15,29.04,29.14,30553.0,29.05,29.15,29.04,29.14,30553.0
2016-12-06 13:30:00,29.15,29.29,29.13,29.26,53201.0,29.15,29.29,29.13,29.26,53201.0
2016-12-06 14:00:00,29.27,29.31,29.19,29.24,44495.0,29.27,29.31,29.19,29.24,44495.0
2016-12-06 14:30:00,29.25,29.3,29.23,29.28,26147.0,29.25,29.3,29.23,29.28,26147.0
2016-12-06 15:00:00,29.28,29.3,29.23,29.27,44017.0,29.28,29.3,29.23,29.27,44017.0
2016-12-06 15:30:00,29.27,29.31,29.21,29.23,466536.0,29.27,29.31,29.21,29.23,466536.0
2016-12-07 09:30:00,29.13,29.39,29.13,29.23,96798.0,29.13,29.39,29.13,29.23,96798.0
2016-12-07 10:00:00,29.18,29.45,29.16,29.45,38769.0,29.18,29.45,29.16,29.45,38769.0
2016-12-07 10:30:00,29.46,29.5,29.4,29.48,43373.0,29.46,29.5,29.4,29.48,43373.0
2016-12-07 11:00:00,29.48,29.48,29.27,29.32,40936.0,29.48,29.48,29.27,29.32,40936.0
2016-12-07 11:30:00,29.33,29.49,29.33,29.49,70861.0,29.33,29.49,29.33,29.49,70861.0
2016-12-07 12:00:00,29.49,29.62,29.48,29.6,74896.0,29.49,29.62,29.48,29.6,74896.0
2016-12-07 12:30:00,29.59,29.75,29.57,29.74,84404.0,29.59,29.75,29.57,29.74,84404.0
2016-12-07 13:00:00,29.75,29.8,29.68,29.71,68801.0,29.75,29.8,29.68,29.71,68801.0
2016-12-07 13:30:00,29.7,30.06,29.66,30.05,346927.0,29.7,30.06,29.66,30.05,346927.0
2016-12-07 14:00:00,30.06,30.09,29.91,29.99,136428.0,30.06,30.09,29.91,29.99,136428.0
2016-12-07 14:30:00,29.98,30.33,29.98,30.33,278538.0,29.98,30.33,29.98,30.33,278538.0
2016-12-07 15:00:00,30.33,30.53,30.28,30.49,402759.0,30.33,30.53,30.28,30.49,402759.0
2016-12-07 15:30:00,30.49,30.5,30.23,30.26,459573.0,30.49,30.5,30.23,30.26,459573.0
2016-12-08 09:30:00,30.35,30.53,30.04,30.07,79940.0,30.35,30.53,30.04,30.07,79940.0
2016-12-08 10:00:00,30.06,30.22,30.06,30.14,55290.0,30.06,30.22,30.06,30.14,55290.0
2016-12-08 10:30:00,30.14,30.16,30.02,30.04,75741.0,30.14,30.16,30.02,30.04,75741.0
2016-12-08 11:00:00,30.04,30.12,30.01,30.08,84004.0,30.04,30.12,30.01,30.08,84004.0
2016-12-08 11:30:00,30.08,30.08,29.89,29.93,56773.0,30.08,30.08,29.89,29.93,56773.0
2016-12-08 12:00:00,29.93,30.04,29.89,30.0,65183.0,29.93,30.04,29.89,30.0,65183.0
2016-12-08 12:30:00,29.99,30.0,29.91,29.92,103824.0,29.99,30.0,29.91,29.92,103824.0
2016-12-08 13:00:00,29.92,29.92,29.87,29.87,59491.0,29.92,29.92,29.87,29.87,59491.0
2016-12-08 13:30:00,29.87,29.93,29.85,29.92,62807.0,29.87,29.93,29.85,29.92,62807.0
2016-12-08 14:00:00,29.92,29.93,29.74,29.78,68524.0,29.92,29.93,29.74,29.78,68524.0
2016-12-08 14:30:00,29.78,29.78,29.67,29.74,74576.0,29.78,29.78,29.67,29.74,74576.0
2016-12-08 15:00:00,29.74,29.8,29.73,29.77,96561.0,29.74,29.8,29.73,29.77,96561.0
2016-12-08 15:30:00,29.77,29.85,29.76,29.77,428824.0,29.77,29.85,29.76,29.77,428824.0
2016-12-09 09:30:00,29.8,29.86,29.5,29.69,41457.0,29.8,29.86,29.5,29.69,41457.0
2016-12-09 10:00:00,29.69,29.71,29.49,29.53,47468.0,29.69,29.71,29.49,29.53,47468.0
2016-12-09 10:30:00,29.54,29.64,29.52,29.53,25357.0,29.54,29.64,29.52,29.53,25357.0
2016-12-09 11:00:00,29.53,29.56,29.39,29.39,33760.0,29.53,29.56,29.39,29.39,33760.0
2016-12-09 11:30:00,29.39,29.51,29.39,29.48,28000.0,29.39,29.51,29.39,29.48,28000.0
2016-12-09 12:00:00,29.47,29.52,29.38,29.41,25197.0,29.47,29.52,29.38,29.41,25197.0
2016-12-09 12:30:00,29.42,29.46,29.38,29.41,23415.0,29.42,29.46,29.38,29.41,23415.0
2016-12-09 13:00:00,29.41,29.47,29.37,29.37,20228.0,29.41,29.47,29.37,29.37,20228.0
2016-12-09 13:30:00,29.38,29.46,29.38,29.44,22657.0,29.38,29.46,29.38,29.44,22657.0
2016-12-09 14:00:00,29.43,29.5,29.42,29.45,36328.0,29.43,29.5,29.42,29.45,36328.0
2016-12-09 14:30:00,29.45,29.51,29.44,29.5,30754.0,29.45,29.51,29.44,29.5,30754.0
2016-12-09 15:00:00,29.5,29.54,29.49,29.51,47057.0,29.5,29.54,29.49,29.51,47057.0
2016-12-09 15:30:00,29.51,29.53,29.35,29.38,446112.0,29.51,29.53,29.35,29.38,446112.0
2016-12-12 09:30:00,29.31,29.57,29.07,29.47,48061.0,29.31,29.57,29.07,29.47,48061.0
2016-12-12 10:00:00,29.48,29.55,29.37,29.39,53263.0,29.48,29.55,29.37,29.39,53263.0
2016-12-12 10:30:00,29.37,29.44,29.24,29.27,44534.0,29.37,29.44,29.24,29.27,44534.0
2016-12-12 11:00:00,29.27,29.28,29.08,29.08,74936.0,29.27,29.28,29.08,29.08,74936.0
2016-12-12 11:30:00,29.08,29.1,28.98,29.0,52036.0,29.08,29.1,28.98,29.0,52036.0
2016-12-12 12:00:00,29.01,29.06,28.94,29.01,66727.0,29.01,29.06,28.94,29.01,66727.0
2016-12-12 12:30:00,29.02,29.14,29.01,29.05,24087.0,29.02,29.14,29.01,29.05,24087.0
2016-12-12 13:00:00,29.06,29.21,29.04,29.17,49878.0,29.06,29.21,29.04,29.17,49878.0
2016-12-12 13:30:00,29.17,29.23,29.12,29.23,41641.0,29.17,29.23,29.12,29.23,41641.0
2016-12-12 14:00:00,29.23,29.31,29.19,29.31,53100.0,29.23,29.31,29.19,29.31,53100.0
2016-12-12 14:30:00,29.31,29.35,29.29,29.33,45708.0,29.31,29.35,29.29,29.33,45708.0
2016-12-12 15:00:00,29.33,29.4,29.33,29.37,79568.0,29.33,29.4,29.33,29.37,79568.0
2016-12-12 15:30:00,29.37,29.42,29.35,29.37,242040.0,29.37,29.42,29.35,29.37,242040.0
2016-12-13 09:30:00,29.45,29.8,29.45,29.74,114277.0,29.45,29.8,29.45,29.74,114277.0
2016-12-13 10:00:00,29.71,29.76,29.62,29.76,55318.0,29.71,29.76,29.62,29.76,55318.0
2016-12-13 10:30:00,29.72,29.89,29.69,29.87,89624.0,29.72,29.89,29.69,29.87,89624.0
2016-12-13 11:00:00,29.87,29.89,29.72,29.78,33232.0,29.87,29.89,29.72,29.78,33232.0
2016-12-13 11:30:00,29.79,29.8,29.67,29.78,66933.0,29.79,29.8,29.67,29.78,66933.0
2016-12-13 12:00:00,29.78,29.84,29.75,29.77,35768.0,29.78,29.84,29.75,29.77,35768.0
2016-12-13 12:30:00,29.78,29.89,29.76,29.86,27624.0,29.78,29.89,29.76,29.86,27624.0
2016-12-13 13:00:00,29.85,29.93,29.83,29.93,24123.0,29.85,29.93,29.83,29.93,24123.0
2016-12-13 13:30:00,29.92,29.92,29.84,29.89,24392.0,29.92,29.92,29.84,29.89,24392.0
2016-12-13 14:00:00,29.9,29.9,29.76,29.76,32678.0,29.9,29.9,29.76,29.76,32678.0
2016-12-13 14:30:00,29.76,29.87,29.75,29.86,49280.0,29.76,29.87,29.75,29.86,49280.0
2016-12-13 15:00:00,29.84,29.92,29.82,29.89,91885.0,29.84,29.92,29.82,29.89,91885.0
2016-12-13 15:30:00,29.89,29.91,29.83,29.89,207409.0,29.89,29.91,29.83,29.89,207409.0
2016-12-14 09:30:00,29.92,30.06,29.65,29.79,98578.0,29.92,30.06,29.65,29.79,98578.0
2016-12-14 10:00:00,29.81,30.02,29.75,30.01,129014.0,29.81,30.02,29.75,30.01,129014.0
2016-12-14 10:30:00,30.02,30.1,30.0,30.04,84237.0,30.02,30.1,30.0,30.04,84237.0
2016-12-14 11:00:00,30.03,30.08,29.95,30.08,101038.0,30.03,30.08,29.95,30.08,101038.0
2016-12-14 11:30:00,30.08,30.09,29.99,30.02,40700.0,30.08,30.09,29.99,30.02,40700.0
2016-12-14 12:00:00,30.02,30.04,29.99,30.0,43473.0,30.02,30.04,29.99,30.0,43473.0
2016-12-14 12:30:00,30.0,30.04,29.93,29.93,76339.0,30.0,30.04,29.93,29.93,76339.0
2016-12-14 13:00:00,29.92,29.96,29.91,29.95,45750.0,29.92,29.96,29.91,29.95,45750.0
2016-12-14 13:30:00,29.96,30.02,29.94,29.95,57717.0,29.96,30.02,29.94,29.95,57717.0
2016-12-14 14:00:00,29.94,30.06,29.8,29.8,62489.0,29.94,30.06,29.8,29.8,62489.0
2016-12-14 14:30:00,29.81,29.94,29.8,29.8,55903.0,29.81,29.94,29.8,29.8,55903.0
2016-12-14 15:00:00,29.81,29.87,29.73,29.78,166070.0,29.81,29.87,29.73,29.78,166070.0
2016-12-14 15:30:00,29.77,29.97,29.71,29.72,367965.0,29.77,29.97,29.71,29.72,367965.0
2016-12-15 09:30:00,29.78,30.08,29.62,30.07,37450.0,29.78,30.08,29.62,30.07,37450.0
2016-12-15 10:00:00,30.07,30.13,29.95,30.04,41947.0,30.07,30.13,29.95,30.04,41947.0
2016-12-15 10:30:00,30.05,30.27,30.05,30.23,56109.0,30.05,30.27,30.05,30.23,56109.0
2016-12-15 11:00:00,30.23,30.42,30.23,30.31,89736.0,30.23,30.42,30.23,30.31,89736.0
2016-12-15 11:30:00,30.31,30.47,30.29,30.4,150595.0,30.31,30.47,30.29,30.4,150595.0
2016-12-15 12:00:00,30.4,30.42,30.25,30.39,135679.0,30.4,30.42,30.25,30.39,135679.0
2016-12-15 12:30:00,30.39,30.44,30.3,30.35,51445.0,30.39,30.44,30.3,30.35,51445.0
2016-12-15 13:00:00,30.35,30.42,30.33,30.36,42317.0,30.35,30.42,30.33,30.36,42317.0
2016-12-15 13:30:00,30.35,30.38,30.09,30.13,47215.0,30.35,30.38,30.09,30.13,47215.0
2016-12-15 14:00:00,30.1,30.37,30.07,30.36,80977.0,30.1,30.37,30.07,30.36,80977.0
2016-12-15 14:30:00,30.36,30.48,30.29,30.3,120936.0,30.36,30.48,30.29,30.3,120936.0
2016-12-15 15:00:00,30.3,30.37,30.16,30.17,113676.0,30.3,30.37,30.16,30.17,113676.0
2016-12-15 15:30:00,30.18,30.29,30.17,30.25,212192.0,30.18,30.29,30.17,30.25,212192.0
2016-12-16 09:30:00,30.4,30.61,30.2,30.6,458257.0,30.4,30.61,30.2,30.6,458257.0
2016-12-16 10:00:00,30.6,30.69,30.56,30.67,64139.0,30.6,30.69,30.56,30.67,64139.0
2016-12-16 10:30:00,30.67,30.81,30.65,30.68,64503.0,30.67,30.81,30.65,30.68,64503.0
2016-12-16 11:00:00,30.68,30.71,30.54,30.57,124812.0,30.68,30.71,30.54,30.57,124812.0
2016-12-16 11:30:00,30.57,30.61,30.49,30.54,51821.0,30.57,30.61,30.49,30.54,51821.0
2016-12-16 12:00:00,30.54,30.67,30.54,30.6,63408.0,30.54,30.67,30.54,30.6,63408.0
2016-12-16 12:30:00,30.61,30.63,30.5,30.54,39140.0,30.61,30.63,30.5,30.54,39140.0
2016-12-16 13:00:00,30.54,30.58,30.49,30.54,219401.0,30.54,30.58,30.49,30.54,219401.0
2016-12-16 13:30:00,30.54,30.63,30.52,30.63,104617.0,30.54,30.63,30.52,30.63,104617.0
2016-12-16 14:00:00,30.62,30.74,30.53,30.6,223992.0,30.62,30.74,30.53,30.6,223992.0
2016-12-16 14:30:00,30.59,30.74,30.57,30.7,127193.0,30.59,30.74,30.57,30.7,127193.0
2016-12-16 15:00:00,30.7,30.79,30.69,30.7,138483.0,30.7,30.79,30.69,30.7,138483.0
2016-12-16 15:30:00,30.7,30.71,30.48,30.59,530795.0,30.7,30.71,30.48,30.59,530795.0
2016-12-19 09:30:00,30.52,30.63,30.23,30.58,61831.0,30.52,30.63,30.23,30.58,61831.0
2016-12-19 10:00:00,30.57,30.6,30.5,30.53,44560.0,30.57,30.6,30.5,30.53,44560.0
2016-12-19 10:30:00,30.51,30.71,30.51,30.6,43273.0,30.51,30.71,30.51,30.6,43273.0
2016-12-19 11:00:00,30.62,30.72,30.53,30.55,51119.0,30.62,30.72,30.53,30.55,51119.0
2016-12-19 11:30:00,30.56,30.65,30.52,30.53,103604.0,30.56,30.65,30.52,30.53,103604.0
2016-12-19 12:00:00,30.51,30.56,30.44,30.51,62954.0,30.51,30.56,30.44,30.51,62954.0
2016-12-19 12:30:00,30.51,30.6,30.46,30.52,26850.0,30.51,30.6,30.46,30.52,26850.0
2016-12-19 13:00:00,30.5,30.55,30.47,30.54,34124.0,30.5,30.55,30.47,30.54,34124.0
2016-12-19 13:30:00,30.54,30.6,30.51,30.57,68108.0,30.54,30.6,30.51,30.57,68108.0
2016-12-19 14:00:00,30.57,30.58,30.49,30.49,54612.0,30.57,30.58,30.49,30.49,54612.0
2016-12-19 14:30:00,30.5,30.56,30.48,30.5,51164.0,30.5,30.56,30.48,30.5,51164.0
2016-12-19 15:00:00,30.48,30.52,30.38,30.48,49603.0,30.48,30.52,30.38,30.48,49603.0
2016-12-19 15:30:00,30.5,30.59,30.48,30.58,121016.0,30.5,30.59,30.48,30.58,121016.0
2016-12-20 09:30:00,30.7,30.79,30.36,30.7,49234.0,30.7,30.79,30.36,30.7,49234.0
2016-12-20 10:00:00,30.68,30.69,30.54,30.56,21800.0,30.68,30.69,30.54,30.56,21800.0
2016-12-20 10:30:00,30.55,30.65,30.52,30.64,37840.0,30.55,30.65,30.52,30.64,37840.0
2016-12-20 11:00:00,30.64,30.65,30.55,30.6,74174.0,30.64,30.65,30.55,30.6,74174.0
2016-12-20 11:30:00,30.62,30.7,30.51,30.51,86367.0,30.62,30.7,30.51,30.51,86367.0
2016-12-20 12:00:00,30.52,30.55,30.5,30.55,22655.0,30.52,30.55,30.5,30.55,22655.0
2016-12-20 12:30:00,30.54,30.59,30.52,30.55,24098.0,30.54,30.59,30.52,30.55,24098.0
2016-12-20 13:00:00,30.53,30.57,30.52,30.54,50097.0,30.53,30.57,30.52,30.54,50097.0
2016-12-20 13:30:00,30.54,30.58,30.5,30.54,42975.0,30.54,30.58,30.5,30.54,42975.0
2016-12-20 14:00:00,30.53,30.58,30.53,30.55,28216.0,30.53,30.58,30.53,30.55,28216.0
2016-12-20 14:30:00,30.55,30.57,30.52,30.53,24920.0,30.55,30.57,30.52,30.53,24920.0
2016-12-20 15:00:00,30.53,30.57,30.5,30.57,38392.0,30.53,30.57,30.5,30.57,38392.0
2016-12-20 15:30:00,30.57,30.69,30.55,30.66,173595.0,30.57,30.69,30.55,30.66,173595.0
2016-12-21 09:30:00,30.72,30.83,30.61,30.69,50478.0,30.72,30.83,30.61,30.69,50478.0
2016-12-21 10:00:00,30.7,30.71,30.63,30.69,43277.0,30.7,30.71,30.63,30.69,43277.0
2016-12-21 10:30:00,30.68,30.69,30.59,30.61,50164.0,30.68,30.69,30.59,30.61,50164.0
2016-12-21 11:00:00,30.6,30.71,30.59,30.67,50302.0,30.6,30.71,30.59,30.67,50302.0
2016-12-21 11:30:00,30.68,30.73,30.65,30.68,104480.0,30.68,30.73,30.65,30.68,104480.0
2016-12-21 12:00:00,30.68,30.68,30.58,30.63,42403.0,30.68,30.68,30.58,30.63,42403.0
2016-12-21 12:30:00,30.63,30.68,30.63,30.63,16389.0,30.63,30.68,30.63,30.63,16389.0
2016-12-21 13:00:00,30.63,30.68,30.61,30.62,33813.0,30.63,30.68,30.61,30.62,33813.0
2016-12-21 13:30:00,30.62,30.71,30.56,30.65,58672.0,30.62,30.71,30.56,30.65,58672.0
2016-12-21 14:00:00,30.65,30.66,30.62,30.64,43301.0,30.65,30.66,30.62,30.64,43301.0
2016-12-21 14:30:00,30.64,30.67,30.63,30.66,41540.0,30.64,30.67,30.63,30.66,41540.0
2016-12-21 15:00:00,30.66,30.69,30.62,30.67,55965.0,30.66,30.69,30.62,30.67,55965.0
2016-12-21 15:30:00,30.68,30.68,30.45,30.5,508606.0,30.68,30.68,30.45,30.5,508606.0
2016-12-22 09:30:00,30.48,30.63,30.48,30.53,34913.0,30.48,30.63,30.48,30.53,34913.0
2016-12-22 10:00:00,30.53,30.62,30.53,30.56,29749.0,30.53,30.62,30.53,30.56,29749.0
2016-12-22 10:30:00,30.56,30.57,30.39,30.39,25179.0,30.56,30.57,30.39,30.39,25179.0
2016-12-22 11:00:00,30.39,30.42,30.28,30.29,41633.0,30.39,30.42,30.28,30.29,41633.0
2016-12-22 11:30:00,30.29,30.32,30.13,30.15,55719.0,30.29,30.32,30.13,30.15,55719.0
2016-12-22 12:00:00,30.14,30.27,30.12,30.26,47459.0,30.14,30.27,30.12,30.26,47459.0
2016-12-22 12:30:00,30.27,30.32,30.24,30.3,30749.0,30.27,30.32,30.24,30.3,30749.0
2016-12-22 13:00:00,30.3,30.35,30.27,30.29,29608.0,30.3,30.35,30.27,30.29,29608.0
2016-12-22 13:30:00,30.29,30.37,30.26,30.35,34140.0,30.29,30.37,30.26,30.35,34140.0
2016-12-22 14:00:00,30.36,30.39,30.35,30.37,16823.0,30.36,30.39,30.35,30.37,16823.0
2016-12-22 14:30:00,30.37,30.37,30.33,30.35,29032.0,30.37,30.37,30.33,30.35,29032.0
2016-12-22 15:00:00,30.36,30.37,30.26,30.28,58525.0,30.36,30.37,30.26,30.28,58525.0
2016-12-22 15:30:00,30.28,30.31,30.24,30.28,360538.0,30.28,30.31,30.24,30.28,360538.0
2016-12-23 09:30:00,30.24,30.47,30.24,30.36,24313.0,30.24,30.47,30.24,30.36,24313.0
2016-12-23 10:00:00,30.34,30.4,30.32,30.38,25277.0,30.34,30.4,30.32,30.38,25277.0
2016-12-23 10:30:00,30.4,30.43,30.34,30.38,160230.0,30.4,30.43,30.34,30.38,160230.0
2016-12-23 11:00:00,30.38,30.41,30.35,30.4,38202.0,30.38,30.41,30.35,30.4,38202.0
2016-12-23 11:30:00,30.4,30.41,30.36,30.37,28753.0,30.4,30.41,30.36,30.37,28753.0
2016-12-23 12:00:00,30.37,30.41,30.36,30.39,38529.0,30.37,30.41,30.36,30.39,38529.0
2016-12-23 12:30:00,30.39,30.39,30.31,30.31,30510.0,30.39,30.39,30.31,30.31,30510.0
2016-12-23 13:00:00,30.3,30.35,30.28,30.34,15049.0,30.3,30.35,30.28,30.34,15049.0
2016-12-23 13:30:00,30.34,30.35,30.3,30.31,19060.0,30.34,30.35,30.3,30.31,19060.0
2016-12-23 14:00:00,30.3,30.35,30.29,30.33,21893.0,30.3,30.35,30.29,30.33,21893.0
2016-12-23 14:30:00,30.33,30.39,30.32,30.35,21901.0,30.33,30.39,30.32,30.35,21901.0
2016-12-23 15:00:00,30.35,30.36,30.31,30.32,21521.0,30.35,30.36,30.31,30.32,21521.0
2016-12-23 15:30:00,30.31,30.42,30.31,30.42,80239.0,30.31,30.42,30.31,30.42,80239.0
2016-12-27 09:30:00,30.45,30.75,30.27,30.7,26178.0,30.45,30.75,30.27,30.7,26178.0
2016-12-27 10:00:00,30.7,30.73,30.6,30.67,25367.0,30.7,30.73,30.6,30.67,25367.0
2016-12-27 10:30:00,30.67,30.68,30.6,30.68,14591.0,30.67,30.68,30.6,30.68,14591.0
2016-12-27 11:00:00,30.68,30.69,30.54,30.55,19094.0,30.68,30.69,30.54,30.55,19094.0
2016-12-27 11:30:00,30.56,30.63,30.56,30.59,18161.0,30.56,30.63,30.56,30.59,18161.0
2016-12-27 12:00:00,30.59,30.63,30.55,30.58,13287.0,30.59,30.63,30.55,30.58,13287.0
2016-12-27 12:30:00,30.59,30.59,30.55,30.56,11378.0,30.59,30.59,30.55,30.56,11378.0
2016-12-27 13:00:00,30.57,30.61,30.56,30.61,13019.0,30.57,30.61,30.56,30.61,13019.0
2016-12-27 13:30:00,30.61,30.62,30.58,30.6,14031.0,30.61,30.62,30.58,30.6,14031.0
2016-12-27 14:00:00,30.59,30.69,30.59,30.69,17463.0,30.59,30.69,30.59,30.69,17463.0
2016-12-27 14:30:00,30.7,30.76,30.68,30.7,27875.0,30.7,30.76,30.68,30.7,27875.0
2016-12-27 15:00:00,30.7,30.8,30.7,30.77,22395.0,30.7,30.8,30.7,30.77,22395.0
2016-12-27 15:30:00,30.77,30.77,30.69,30.72,114371.0,30.77,30.77,30.69,30.72,114371.0
2016-12-28 09:30:00,30.78,30.85,30.63,30.68,33075.0,30.78,30.85,30.63,30.68,33075.0
2016-12-28 10:00:00,30.65,30.69,30.52,30.52,40019.0,30.65,30.69,30.52,30.52,40019.0
2016-12-28 10:30:00,30.51,30.6,30.51,30.51,40761.0,30.51,30.6,30.51,30.51,40761.0
2016-12-28 11:00:00,30.51,30.62,30.47,30.61,32373.0,30.51,30.62,30.47,30.61,32373.0
2016-12-28 11:30:00,30.62,30.63,30.48,30.49,12494.0,30.62,30.63,30.48,30.49,12494.0
2016-12-28 12:00:00,30.48,30.49,30.37,30.41,31877.0,30.48,30.49,30.37,30.41,31877.0
2016-12-28 12:30:00,30.4,30.41,30.28,30.32,16871.0,30.4,30.41,30.28,30.32,16871.0
2016-12-28 13:00:00,30.33,30.39,30.31,30.36,21229.0,30.33,30.39,30.31,30.36,21229.0
2016-12-28 13:30:00,30.36,30.37,30.19,30.2,22880.0,30.36,30.37,30.19,30.2,22880.0
2016-12-28 14:00:00,30.19,30.26,30.19,30.2,33427.0,30.19,30.26,30.19,30.2,33427.0
2016-12-28 14:30:00,30.21,30.23,30.18,30.22,28008.0,30.21,30.23,30.18,30.22,28008.0
2016-12-28 15:00:00,30.22,30.28,30.21,30.22,30066.0,30.22,30.28,30.21,30.22,30066.0
2016-12-28 15:30:00,30.22,30.23,30.16,30.17,102478.0,30.22,30.23,30.16,30.17,102478.0
2016-12-29 09:30:00,30.24,30.44,30.03,30.05,56711.0,30.24,30.44,30.03,30.05,56711.0
2016-12-29 10:00:00,30.04,30.22,30.02,30.16,42088.0,30.04,30.22,30.02,30.16,42088.0
2016-12-29 10:30:00,30.14,30.18,30.07,30.1,60726.0,30.14,30.18,30.07,30.1,60726.0
2016-12-29 11:00:00,30.09,30.13,30.04,30.11,67690.0,30.09,30.13,30.04,30.11,67690.0
2016-12-29 11:30:00,30.1,30.13,29.99,30.06,57797.0,30.1,30.13,29.99,30.06,57797.0
2016-12-29 12:00:00,30.07,30.09,29.99,30.09,20174.0,30.07,30.09,29.99,30.09,20174.0
2016-12-29 12:30:00,30.08,30.09,30.03,30.03,27295.0,30.08,30.09,30.03,30.03,27295.0
2016-12-29 13:00:00,30.04,30.05,30.02,30.05,15943.0,30.04,30.05,30.02,30.05,15943.0
2016-12-29 13:30:00,30.05,30.08,30.04,30.08,29689.0,30.05,30.08,30.04,30.08,29689.0
2016-12-29 14:00:00,30.08,30.14,30.08,30.09,17225.0,30.08,30.14,30.08,30.09,17225.0
2016-12-29 14:30:00,30.08,30.08,30.04,30.07,19404.0,30.08,30.08,30.04,30.07,19404.0
2016-12-29 15:00:00,30.06,30.15,30.04,30.14,33017.0,30.06,30.15,30.04,30.14,33017.0
2016-12-29 15:30:00,30.15,30.22,30.12,30.21,118478.0,30.15,30.22,30.12,30.21,118478.0
2016-12-30 09:30:00,30.4,30.43,30.09,30.09,38872.0,30.4,30.43,30.09,30.09,38872.0
2016-12-30 10:00:00,30.08,30.18,30.02,30.16,20225.0,30.08,30.18,30.02,30.16,20225.0
2016-12-30 10:30:00,30.17,30.21,30.1,30.2,28414.0,30.17,30.21,30.1,30.2,28414.0
2016-12-30 11:00:00,30.21,30.35,30.19,30.32,22228.0,30.21,30.35,30.19,30.32,22228.0
2016-12-30 11:30:00,30.32,30.37,30.23,30.23,36604.0,30.32,30.37,30.23,30.23,36604.0
2016-12-30 12:00:00,30.21,30.22,30.11,30.14,36655.0,30.21,30.22,30.11,30.14,36655.0
2016-12-30 12:30:00,30.12,30.13,30.06,30.13,32855.0,30.12,30.13,30.06,30.13,32855.0
2016-12-30 13:00:00,30.14,30.15,30.05,30.08,19321.0,30.14,30.15,30.05,30.08,19321.0
2016-12-30 13:30:00,30.08,30.1,30.06,30.09,27021.0,30.08,30.1,30.06,30.09,27021.0
2016-12-30 14:00:00,30.08,30.11,30.07,30.08,41547.0,30.08,30.11,30.07,30.08,41547.0
2016-12-30 14:30:00,30.09,30.2,30.07,30.12,68872.0,30.09,30.2,30.07,30.12,68872.0
2016-12-30 15:00:00,30.12,30.22,30.09,30.2,50909.0,30.12,30.22,30.09,30.2,50909.0
2016-12-30 15:30:00,30.2,30.2,30.07,30.17,302308.0,30.2,30.2,30.07,30.17,302308.0
2017-01-03 09:30:00,30.37,30.69,30.2,30.52,149292.0,30.37,30.69,30.2,30.52,149292.0
2017-01-03 10:00:00,30.5,30.81,30.49,30.63,80967.0,30.5,30.81,30.49,30.63,80967.0
2017-01-03 10:30:00,30.63,30.65,30.2,30.22,54674.0,30.63,30.65,30.2,30.22,54674.0
2017-01-03 11:00:00,30.19,30.25,30.09,30.14,251165.0,30.19,30.25,30.09,30.14,251165.0
2017-01-03 11:30:00,30.15,30.19,30.02,30.11,33110.0,30.15,30.19,30.02,30.11,33110.0
2017-01-03 12:00:00,30.13,30.22,30.08,30.17,39788.0,30.13,30.22,30.08,30.17,39788.0
2017-01-03 12:30:00,30.16,30.18,30.13,30.15,39923.0,30.16,30.18,30.13,30.15,39923.0
2017-01-03 13:00:00,30.15,30.22,30.1,30.18,29830.0,30.15,30.22,30.1,30.18,29830.0
2017-01-03 13:30:00,30.18,30.18,30.09,30.12,274026.0,30.18,30.18,30.09,30.12,274026.0
2017-01-03 14:00:00,30.13,30.18,30.09,30.1,46400.0,30.13,30.18,30.09,30.1,46400.0
2017-01-03 14:30:00,30.1,30.13,30.08,30.12,126740.0,30.1,30.13,30.08,30.12,126740.0
2017-01-03 15:00:00,30.13,30.26,30.13,30.17,118759.0,30.13,30.26,30.13,30.17,118759.0
2017-01-03 15:30:00,30.16,30.29,30.09,30.27,247172.0,30.16,30.29,30.09,30.27,247172.0
2017-01-04 09:30:00,30.3,30.75,30.25,30.64,111728.0,30.3,30.75,30.25,30.64,111728.0
2017-01-04 10:00:00,30.65,30.76,30.51,30.51,43501.0,30.65,30.76,30.51,30.51,43501.0
2017-01-04 10:30:00,30.53,30.95,30.52,30.91,94313.0,30.53,30.95,30.52,30.91,94313.0
2017-01-04 11:00:00,30.94,31.11,30.93,31.04,80998.0,30.94,31.11,30.93,31.04,80998.0
2017-01-04 11:30:00,31.05,31.11,30.97,31.0,49221.0,31.05,31.11,30.97,31.0,49221.0
2017-01-04 12:00:00,31.01,31.01,30.91,30.91,70031.0,31.01,31.01,30.91,30.91,70031.0
2017-01-04 12:30:00,30.92,30.95,30.79,30.8,46805.0,30.92,30.95,30.79,30.8,46805.0
2017-01-04 13:00:00,30.8,30.91,30.61,30.91,101867.0,30.8,30.91,30.61,30.91,101867.0
2017-01-04 13:30:00,30.91,30.93,30.86,30.88,27625.0,30.91,30.93,30.86,30.88,27625.0
2017-01-04 14:00:00,30.87,30.98,30.86,30.93,46390.0,30.87,30.98,30.86,30.93,46390.0
2017-01-04 14:30:00,30.93,30.97,30.85,30.92,43189.0,30.93,30.97,30.85,30.92,43189.0
2017-01-04 15:00:00,30.93,31.01,30.91,31.0,59168.0,30.93,31.01,30.91,31.0,59168.0
2017-01-04 15:30:00,31.0,31.01,30.93,30.95,223146.0,31.0,31.01,30.93,30.95,223146.0
2017-01-05 09:30:00,30.9,31.0,30.81,30.82,32363.0,30.9,31.0,30.81,30.82,32363.0
2017-01-05 10:00:00,30.84,31.05,30.83,31.04,35174.0,30.84,31.05,30.83,31.04,35174.0
2017-01-05 10:30:00,31.03,31.03,30.92,30.93,32669.0,31.03,31.03,30.92,30.93,32669.0
2017-01-05 11:00:00,30.93,30.95,30.73,30.75,54512.0,30.93,30.95,30.73,30.75,54512.0
2017-01-05 11:30:00,30.76,30.79,30.49,30.53,65530.0,30.76,30.79,30.49,30.53,65530.0
2017-01-05 12:00:00,30.53,30.63,30.45,30.6,95620.0,30.53,30.63,30.45,30.6,95620.0
2017-01-05 12:30:00,30.59,30.59,30.47,30.49,142800.0,30.59,30.59,30.47,30.49,142800.0
2017-01-05 13:00:00,30.49,30.56,30.45,30.54,85932.0,30.49,30.56,30.45,30.54,85932.0
2017-01-05 13:30:00,30.54,30.61,30.51,30.54,69368.0,30.54,30.61,30.51,30.54,69368.0
2017-01-05 14:00:00,30.55,30.59,30.49,30.5,195410.0,30.55,30.59,30.49,30.5,195410.0
2017-01-05 14:30:00,30.5,30.52,30.38,30.42,75909.0,30.5,30.52,30.38,30.42,75909.0
2017-01-05 15:00:00,30.43,30.48,30.42,30.47,68043.0,30.43,30.48,30.42,30.47,68043.0
2017-01-05 15:30:00,30.48,30.51,30.41,30.49,195937.0,30.48,30.51,30.41,30.49,195937.0
2017-01-06 09:30:00,30.56,30.57,30.27,30.5,66352.0,30.56,30.57,30.27,30.5,66352.0
2017-01-06 10:00:00,30.51,30.51,30.35,30.46,36336.0,30.51,30.51,30.35,30.46,36336.0
2017-01-06 10:30:00,30.45,30.45,30.35,30.42,20266.0,30.45,30.45,30.35,30.42,20266.0
2017-01-06 11:00:00,30.42,30.49,30.4,30.45,31939.0,30.42,30.49,30.4,30.45,31939.0
2017-01-06 11:30:00,30.46,30.53,30.45,30.5,60094.0,30.46,30.53,30.45,30.5,60094.0
2017-01-06 12:00:00,30.49,30.51,30.44,30.48,22894.0,30.49,30.51,30.44,30.48,22894.0
2017-01-06 12:30:00,30.49,30.59,30.47,30.55,178215.0,30.49,30.59,30.47,30.55,178215.0
2017-01-06 13:00:00,30.56,30.6,30.46,30.46,81236.0,30.56,30.6,30.46,30.46,81236.0
2017-01-06 13:30:00,30.48,30.53,30.45,30.45,19887.0,30.48,30.53,30.45,30.45,19887.0
2017-01-06 14:00:00,30.45,30.52,30.45,30.48,29230.0,30.45,30.52,30.45,30.48,29230.0
2017-01-06 14:30:00,30.49,30.51,30.47,30.49,38558.0,30.49,30.51,30.47,30.49,38558.0
2017-01-06 15:00:00,30.5,30.51,30.47,30.49,54862.0,30.5,30.51,30.47,30.49,54862.0
2017-01-06 15:30:00,30.48,30.53,30.41,30.44,119978.0,30.48,30.53,30.41,30.44,119978.0
2017-01-09 09:30:00,30.46,30.62,30.19,30.39,23287.0,30.46,30.62,30.19,30.39,23287.0
2017-01-09 10:00:00,30.44,30.45,30.22,30.29,65366.0,30.44,30.45,30.22,30.29,65366.0
2017-01-09 10:30:00,30.27,30.33,30.2,30.3,40110.0,30.27,30.33,30.2,30.3,40110.0
2017-01-09 11:00:00,30.29,30.35,30.26,30.31,41993.0,30.29,30.35,30.26,30.31,41993.0
2017-01-09 11:30:00,30.32,30.35,30.25,30.32,85414.0,30.32,30.35,30.25,30.32,85414.0
2017-01-09 12:00:00,30.33,30.35,30.28,30.33,43378.0,30.33,30.35,30.28,30.33,43378.0
2017-01-09 12:30:00,30.32,30.34,30.26,30.34,22615.0,30.32,30.34,30.26,30.34,22615.0
2017-01-09 13:00:00,30.34,30.34,30.24,30.26,31319.0,30.34,30.34,30.24,30.26,31319.0
2017-01-09 13:30:00,30.27,30.3,30.24,30.28,18687.0,30.27,30.3,30.24,30.28,18687.0
2017-01-09 14:00:00,30.28,30.31,30.19,30.21,55795.0,30.28,30.31,30.19,30.21,55795.0
2017-01-09 14:30:00,30.21,30.21,30.15,30.21,39294.0,30.21,30.21,30.15,30.21,39294.0
2017-01-09 15:00:00,30.21,30.27,30.21,30.24,48917.0,30.21,30.27,30.21,30.24,48917.0
2017-01-09 15:30:00,30.24,30.26,30.18,30.25,283091.0,30.24,30.26,30.18,30.25,283091.0
2017-01-10 09:30:00,30.26,30.35,30.16,30.32,57993.0,30.26,30.35,30.16,30.32,57993.0
2017-01-10 10:00:00,30.33,30.33,30.19,30.25,35956.0,30.33,30.33,30.19,30.25,35956.0
2017-01-10 10:30:00,30.23,30.35,30.23,30.27,40912.0,30.23,30.35,30.23,30.27,40912.0
2017-01-10 11:00:00,30.28,30.38,30.23,30.24,153835.0,30.28,30.38,30.23,30.24,153835.0
2017-01-10 11:30:00,30.23,30.35,30.21,30.31,270733.0,30.23,30.35,30.21,30.31,270733.0
2017-01-10 12:00:00,30.32,30.43,30.29,30.29,65409.0,30.32,30.43,30.29,30.29,65409.0
2017-01-10 12:30:00,30.3,30.32,30.26,30.26,26918.0,30.3,30.32,30.26,30.26,26918.0
2017-01-10 13:00:00,30.26,30.3,30.25,30.29,27401.0,30.26,30.3,30.25,30.29,27401.0
2017-01-10 13:30:00,30.29,30.3,30.22,30.23,44418.0,30.29,30.3,30.22,30.23,44418.0
2017-01-10 14:00:00,30.23,30.35,30.19,30.29,44929.0,30.23,30.35,30.19,30.29,44929.0
2017-01-10 14:30:00,30.28,30.32,30.28,30.3,25545.0,30.28,30.32,30.28,30.3,25545.0
2017-01-10 15:00:00,30.31,30.38,30.3,30.34,63583.0,30.31,30.38,30.3,30.34,63583.0
2017-01-10 15:30:00,30.35,30.39,30.31,30.33,159197.0,30.35,30.39,30.31,30.33,159197.0
2017-01-11 09:30:00,30.29,30.43,30.25,30.3,44875.0,30.29,30.43,30.25,30.3,44875.0
2017-01-11 10:00:00,30.32,30.33,30.23,30.27,141619.0,30.32,30.33,30.23,30.27,141619.0
2017-01-11 10:30:00,30.26,30.31,30.22,30.25,95090.0,30.26,30.31,30.22,30.25,95090.0
2017-01-11 11:00:00,30.26,30.42,30.22,30.25,65174.0,30.26,30.42,30.22,30.25,65174.0
2017-01-11 11:30:00,30.25,30.34,30.19,30.3,42158.0,30.25,30.34,30.19,30.3,42158.0
2017-01-11 12:00:00,30.31,30.34,30.21,30.26,69047.0,30.31,30.34,30.21,30.26,69047.0
2017-01-11 12:30:00,30.26,30.29,30.22,30.25,33042.0,30.26,30.29,30.22,30.25,33042.0
2017-01-11 13:00:00,30.26,30.29,30.18,30.2,40353.0,30.26,30.29,30.18,30.2,40353.0
2017-01-11 13:30:00,30.19,30.28,30.17,30.25,60220.0,30.19,30.28,30.17,30.25,60220.0
2017-01-11 14:00:00,30.25,30.28,30.23,30.26,29343.0,30.25,30.28,30.23,30.26,29343.0
2017-01-11 14:30:00,30.27,30.32,30.25,30.26,42612.0,30.27,30.32,30.25,30.26,42612.0
2017-01-11 15:00:00,30.27,30.32,30.25,30.28,47960.0,30.27,30.32,30.25,30.28,47960.0
2017-01-11 15:30:00,30.28,30.35,30.27,30.35,206384.0,30.28,30.35,30.27,30.35,206384.0
2017-01-12 09:30:00,30.26,30.35,30.08,30.19,57481.0,30.26,30.35,30.08,30.19,57481.0
2017-01-12 10:00:00,30.21,30.21,29.87,29.92,67462.0,30.21,30.21,29.87,29.92,67462.0
2017-01-12 10:30:00,29.93,30.08,29.88,30.06,75525.0,29.93,30.08,29.88,30.06,75525.0
2017-01-12 11:00:00,30.06,30.19,30.0,30.19,51134.0,30.06,30.19,30.0,30.19,51134.0
2017-01-12 11:30:00,30.2,30.23,30.1,30.12,24965.0,30.2,30.23,30.1,30.12,24965.0
2017-01-12 12:00:00,30.12,30.27,30.11,30.26,19443.0,30.12,30.27,30.11,30.26,19443.0
2017-01-12 12:30:00,30.27,30.31,30.25,30.28,10741.0,30.27,30.31,30.25,30.28,10741.0
2017-01-12 13:00:00,30.29,30.41,30.29,30.39,29315.0,30.29,30.41,30.29,30.39,29315.0
2017-01-12 13:30:00,30.39,30.51,30.38,30.45,26691.0,30.39,30.51,30.38,30.45,26691.0
2017-01-12 14:00:00,30.46,30.51,30.46,30.49,18325.0,30.46,30.51,30.46,30.49,18325.0
2017-01-12 14:30:00,30.48,30.56,30.48,30.53,22904.0,30.48,30.56,30.48,30.53,22904.0
2017-01-12 15:00:00,30.54,30.56,30.47,30.48,25776.0,30.54,30.56,30.47,30.48,25776.0
2017-01-12 15:30:00,30.48,30.62,30.48,30.59,94506.0,30.48,30.62,30.48,30.59,94506.0
2017-01-13 09:30:00,30.52,30.89,30.11,30.59,82422.0,30.52,30.89,30.11,30.59,82422.0
2017-01-13 10:00:00,30.64,30.72,30.55,30.65,31837.0,30.64,30.72,30.55,30.65,31837.0
2017-01-13 10:30:00,30.65,30.75,30.65,30.7,39466.0,30.65,30.75,30.65,30.7,39466.0
2017-01-13 11:00:00,30.71,30.77,30.68,30.71,38289.0,30.71,30.77,30.68,30.71,38289.0
2017-01-13 11:30:00,30.71,30.79,30.7,30.79,22019.0,30.71,30.79,30.7,30.79,22019.0
2017-01-13 12:00:00,30.81,30.82,30.75,30.8,45354.0,30.81,30.82,30.75,30.8,45354.0
2017-01-13 12:30:00,30.8,30.84,30.73,30.83,22223.0,30.8,30.84,30.73,30.83,22223.0
2017-01-13 13:00:00,30.83,30.83,30.78,30.78,14089.0,30.83,30.83,30.78,30.78,14089.0
2017-01-13 13:30:00,30.77,30.8,30.73,30.75,18094.0,30.77,30.8,30.73,30.75,18094.0
2017-01-13 14:00:00,30.74,30.76,30.67,30.67,26906.0,30.74,30.76,30.67,30.67,26906.0
2017-01-13 14:30:00,30.67,30.77,30.67,30.77,33864.0,30.67,30.77,30.67,30.77,33864.0
2017-01-13 15:00:00,30.77,30.9,30.74,30.89,99527.0,30.77,30.9,30.74,30.89,99527.0
2017-01-13 15:30:00,30.89,30.97,30.85,30.95,109874.0,30.89,30.97,30.85,30.95,109874.0
2017-01-17 09:30:00,30.84,30.84,30.53,30.65,62318.0,30.84,30.84,30.53,30.65,62318.0
2017-01-17 10:00:00,30.64,30.65,30.48,30.54,37913.0,30.64,30.65,30.48,30.54,37913.0
2017-01-17 10:30:00,30.54,30.56,30.42,30.44,28448.0,30.54,30.56,30.42,30.44,28448.0
2017-01-17 11:00:00,30.45,30.45,30.31,30.32,27852.0,30.45,30.45,30.31,30.32,27852.0
2017-01-17 11:30:00,30.32,30.41,30.26,30.4,23786.0,30.32,30.41,30.26,30.4,23786.0
2017-01-17 12:00:00,30.41,30.44,30.37,30.41,24489.0,30.41,30.44,30.37,30.41,24489.0
2017-01-17 12:30:00,30.41,30.42,30.34,30.34,11480.0,30.41,30.42,30.34,30.34,11480.0
2017-01-17 13:00:00,30.34,30.4,30.32,30.35,9027.0,30.34,30.4,30.32,30.35,9027.0
2017-01-17 13:30:00,30.36,30.37,30.33,30.36,51945.0,30.36,30.37,30.33,30.36,51945.0
2017-01-17 14:00:00,30.36,30.4,30.35,30.4,72575.0,30.36,30.4,30.35,30.4,72575.0
2017-01-17 14:30:00,30.41,30.44,30.37,30.42,85902.0,30.41,30.44,30.37,30.42,85902.0
2017-01-17 15:00:00,30.42,30.42,30.28,30.3,43256.0,30.42,30.42,30.28,30.3,43256.0
2017-01-17 15:30:00,30.3,30.36,30.29,30.34,197741.0,30.3,30.36,30.29,30.34,197741.0
2017-01-18 09:30:00,30.45,30.71,30.22,30.71,56025.0,30.45,30.71,30.22,30.71,56025.0
2017-01-18 10:00:00,30.77,30.8,30.66,30.67,27560.0,30.77,30.8,30.66,30.67,27560.0
2017-01-18 10:30:00,30.64,30.69,30.57,30.63,22033.0,30.64,30.69,30.57,30.63,22033.0
2017-01-18 11:00:00,30.64,30.71,30.6,30.7,11352.0,30.64,30.71,30.6,30.7,11352.0
2017-01-18 11:30:00,30.71,30.71,30.59,30.59,24260.0,30.71,30.71,30.59,30.59,24260.0
2017-01-18 12:00:00,30.58,30.64,30.58,30.61,8540.0,30.58,30.64,30.58,30.61,8540.0
2017-01-18 12:30:00,30.61,30.66,30.56,30.57,9829.0,30.61,30.66,30.56,30.57,9829.0
2017-01-18 13:00:00,30.57,30.6,30.52,30.52,16273.0,30.57,30.6,30.52,30.52,16273.0
2017-01-18 13:30:00,30.53,30.57,30.52,30.55,11156.0,30.53,30.57,30.52,30.55,11156.0
2017-01-18 14:00:00,30.55,30.55,30.5,30.52,14263.0,30.55,30.55,30.5,30.52,14263.0
2017-01-18 14:30:00,30.53,30.53,30.48,30.5,19074.0,30.53,30.53,30.48,30.5,19074.0
2017-01-18 15:00:00,30.5,30.53,30.46,30.47,23784.0,30.5,30.53,30.46,30.47,23784.0
2017-01-18 15:30:00,30.48,30.52,30.46,30.5,165409.0,30.48,30.52,30.46,30.5,165409.0
2017-01-19 09:30:00,30.5,30.83,30.42,30.6,22244.0,30.5,30.83,30.42,30.6,22244.0
2017-01-19 10:00:00,30.61,30.62,30.43,30.48,23745.0,30.61,30.62,30.43,30.48,23745.0
2017-01-19 10:30:00,30.48,30.51,30.36,30.4,22886.0,30.48,30.51,30.36,30.4,22886.0
2017-01-19 11:00:00,30.39,30.39,29.96,30.0,178579.0,30.39,30.39,29.96,30.0,178579.0
2017-01-19 11:30:00,29.99,30.04,29.87,29.88,128429.0,29.99,30.04,29.87,29.88,128429.0
2017-01-19 12:00:00,29.88,29.92,29.86,29.9,62843.0,29.88,29.92,29.86,29.9,62843.0
2017-01-19 12:30:00,29.91,29.96,29.9,29.95,25427.0,29.91,29.96,29.9,29.95,25427.0
2017-01-19 13:00:00,29.95,29.98,29.92,29.94,29280.0,29.95,29.98,29.92,29.94,29280.0
2017-01-19 13:30:00,29.95,30.01,29.94,30.0,30913.0,29.95,30.01,29.94,30.0,30913.0
2017-01-19 14:00:00,29.99,30.0,29.88,29.95,99095.0,29.99,30.0,29.88,29.95,99095.0
2017-01-19 14:30:00,29.94,30.01,29.93,29.96,66335.0,29.94,30.01,29.93,29.96,66335.0
2017-01-19 15:00:00,29.95,30.04,29.93,30.03,45533.0,29.95,30.04,29.93,30.03,45533.0
2017-01-19 15:30:00,30.03,30.03,29.93,29.96,132912.0,30.03,30.03,29.93,29.96,132912.0
2017-01-20 09:30:00,30.08,30.24,29.91,30.17,44746.0,30.08,30.24,29.91,30.17,44746.0
2017-01-20 10:00:00,30.18,30.21,30.03,30.04,34450.0,30.18,30.21,30.03,30.04,34450.0
2017-01-20 10:30:00,30.04,30.08,29.87,29.92,86324.0,30.04,30.08,29.87,29.92,86324.0
2017-01-20 11:00:00,29.93,30.01,29.93,29.98,69720.0,29.93,30.01,29.93,29.98,69720.0
2017-01-20 11:30:00,29.97,30.0,29.92,29.95,43268.0,29.97,30.0,29.92,29.95,43268.0
2017-01-20 12:00:00,29.96,29.99,29.87,29.9,69223.0,29.96,29.99,29.87,29.9,69223.0
2017-01-20 12:30:00,29.9,29.9,29.81,29.83,100791.0,29.9,29.9,29.81,29.83,100791.0
2017-01-20 13:00:00,29.83,29.98,29.81,29.97,32722.0,29.83,29.98,29.81,29.97,32722.0
2017-01-20 13:30:00,29.97,30.0,29.94,29.99,71518.0,29.97,30.0,29.94,29.99,71518.0
2017-01-20 14:00:00,29.98,29.98,29.77,29.8,97240.0,29.98,29.98,29.77,29.8,97240.0
2017-01-20 14:30:00,29.8,29.89,29.79,29.87,68695.0,29.8,29.89,29.79,29.87,68695.0
2017-01-20 15:00:00,29.88,29.94,29.85,29.88,76709.0,29.88,29.94,29.85,29.88,76709.0
2017-01-20 15:30:00,29.88,29.96,29.84,29.94,306463.0,29.88,29.96,29.84,29.94,306463.0
2017-01-23 09:30:00,29.8,29.96,29.73,29.84,37301.0,29.8,29.96,29.73,29.84,37301.0
2017-01-23 10:00:00,29.85,29.85,29.56,29.59,62336.0,29.85,29.85,29.56,29.59,62336.0
2017-01-23 10:30:00,29.58,29.65,29.48,29.57,145089.0,29.58,29.65,29.48,29.57,145089.0
2017-01-23 11:00:00,29.59,29.63,29.47,29.48,87297.0,29.59,29.63,29.47,29.48,87297.0
2017-01-23 11:30:00,29.49,29.51,29.4,29.48,64859.0,29.49,29.51,29.4,29.48,64859.0
2017-01-23 12:00:00,29.48,29.51,29.42,29.49,69103.0,29.48,29.51,29.42,29.49,69103.0
2017-01-23 12:30:00,29.49,29.55,29.47,29.48,32158.0,29.49,29.55,29.47,29.48,32158.0
2017-01-23 13:00:00,29.49,29.57,29.47,29.49,85539.0,29.49,29.57,29.47,29.49,85539.0
2017-01-23 13:30:00,29.49,29.64,29.49,29.63,58876.0,29.49,29.64,29.49,29.63,58876.0
2017-01-23 14:00:00,29.63,29.64,29.51,29.53,59370.0,29.63,29.64,29.51,29.53,59370.0
2017-01-23 14:30:00,29.53,29.6,29.5,29.57,125210.0,29.53,29.6,29.5,29.57,125210.0
2017-01-23 15:00:00,29.58,29.68,29.56,29.65,155762.0,29.58,29.68,29.56,29.65,155762.0
2017-01-23 15:30:00,29.64,29.66,29.53,29.55,487787.0,29.64,29.66,29.53,29.55,487787.0
2017-01-24 09:30:00,29.6,30.04,29.51,29.86,118134.0,29.6,30.04,29.51,29.86,118134.0
2017-01-24 10:00:00,29.88,29.95,29.78,29.87,52583.0,29.88,29.95,29.78,29.87,52583.0
2017-01-24 10:30:00,29.87,29.91,29.77,29.87,104859.0,29.87,29.91,29.77,29.87,104859.0
2017-01-24 11:00:00,29.86,29.95,29.83,29.83,73248.0,29.86,29.95,29.83,29.83,73248.0
2017-01-24 11:30:00,29.84,29.95,29.8,29.9,68641.0,29.84,29.95,29.8,29.9,68641.0
2017-01-24 12:00:00,29.9,30.01,29.89,29.98,112196.0,29.9,30.01,29.89,29.98,112196.0
2017-01-24 12:30:00,29.99,30.01,29.98,30.0,47677.0,29.99,30.01,29.98,30.0,47677.0
2017-01-24 13:00:00,29.99,30.07,29.99,30.07,67058.0,29.99,30.07,29.99,30.07,67058.0
2017-01-24 13:30:00,30.06,30.11,30.03,30.03,94769.0,30.06,30.11,30.03,30.03,94769.0
2017-01-24 14:00:00,30.03,30.03,29.97,29.97,82285.0,30.03,30.03,29.97,29.97,82285.0
2017-01-24 14:30:00,29.97,30.01,29.88,29.88,64215.0,29.97,30.01,29.88,29.88,64215.0
2017-01-24 15:00:00,29.89,30.0,29.88,29.94,57445.0,29.89,30.0,29.88,29.94,57445.0
2017-01-24 15:30:00,29.95,30.01,29.91,29.95,222742.0,29.95,30.01,29.91,29.95,222742.0
2017-01-25 09:30:00,30.13,30.3,30.02,30.29,46484.0,30.13,30.3,30.02,30.29,46484.0
2017-01-25 10:00:00,30.31,30.38,30.24,30.34,98202.0,30.31,30.38,30.24,30.34,98202.0
2017-01-25 10:30:00,30.34,30.34,30.09,30.1,100879.0,30.34,30.34,30.09,30.1,100879.0
2017-01-25 11:00:00,30.1,30.11,29.99,30.05,85238.0,30.1,30.11,29.99,30.05,85238.0
2017-01-25 11:30:00,30.04,30.04,29.96,30.0,25116.0,30.04,30.04,29.96,30.0,25116.0
2017-01-25 12:00:00,29.99,30.01,29.97,29.98,41451.0,29.99,30.01,29.97,29.98,41451.0
2017-01-25 12:30:00,29.99,30.01,29.93,29.98,58607.0,29.99,30.01,29.93,29.98,58607.0
2017-01-25 13:00:00,29.98,30.05,29.95,30.04,73371.0,29.98,30.05,29.95,30.04,73371.0
2017-01-25 13:30:00,30.04,30.05,29.96,30.0,92174.0,30.04,30.05,29.96,30.0,92174.0
2017-01-25 14:00:00,30.01,30.05,29.97,29.98,99059.0,30.01,30.05,29.97,29.98,99059.0
2017-01-25 14:30:00,29.98,30.03,29.96,30.01,46141.0,29.98,30.03,29.96,30.01,46141.0
2017-01-25 15:00:00,30.01,30.03,29.99,30.01,71816.0,30.01,30.03,29.99,30.01,71816.0
2017-01-25 15:30:00,30.01,30.1,29.99,30.09,362501.0,30.01,30.1,29.99,30.09,362501.0
2017-01-26 09:30:00,30.05,30.25,29.58,30.22,51313.0,30.05,30.25,29.58,30.22,51313.0
2017-01-26 10:00:00,30.22,30.24,29.98,29.98,48008.0,30.22,30.24,29.98,29.98,48008.0
2017-01-26 10:30:00,29.96,30.0,29.85,29.85,87941.0,29.96,30.0,29.85,29.85,87941.0
2017-01-26 11:00:00,29.86,29.92,29.73,29.77,176710.0,29.86,29.92,29.73,29.77,176710.0
2017-01-26 11:30:00,29.76,29.8,29.64,29.68,179770.0,29.76,29.8,29.64,29.68,179770.0
2017-01-26 12:00:00,29.68,29.69,29.55,29.66,92115.0,29.68,29.69,29.55,29.66,92115.0
2017-01-26 12:30:00,29.66,29.69,29.58,29.67,29557.0,29.66,29.69,29.58,29.67,29557.0
2017-01-26 13:00:00,29.67,29.76,29.66,29.74,40621.0,29.67,29.76,29.66,29.74,40621.0
2017-01-26 13:30:00,29.75,29.76,29.69,29.75,36195.0,29.75,29.76,29.69,29.75,36195.0
2017-01-26 14:00:00,29.75,29.84,29.74,29.83,56449.0,29.75,29.84,29.74,29.83,56449.0
2017-01-26 14:30:00,29.83,29.86,29.77,29.79,46767.0,29.83,29.86,29.77,29.79,46767.0
2017-01-26 15:00:00,29.79,29.8,29.73,29.76,67711.0,29.79,29.8,29.73,29.76,67711.0
2017-01-26 15:30:00,29.76,29.79,29.7,29.77,214779.0,29.76,29.79,29.7,29.77,214779.0
2017-01-27 09:30:00,29.87,30.1,29.81,29.83,49971.0,29.87,30.1,29.81,29.83,49971.0
2017-01-27 10:00:00,29.95,29.97,29.86,29.9,40539.0,29.95,29.97,29.86,29.9,40539.0
2017-01-27 10:30:00,29.91,29.92,29.73,29.74,30646.0,29.91,29.92,29.73,29.74,30646.0
2017-01-27 11:00:00,29.74,29.91,29.74,29.9,11593.0,29.74,29.91,29.74,29.9,11593.0
2017-01-27 11:30:00,29.9,29.93,29.86,29.92,17446.0,29.9,29.93,29.86,29.92,17446.0
2017-01-27 12:00:00,29.92,29.94,29.87,29.89,14144.0,29.92,29.94,29.87,29.89,14144.0
2017-01-27 12:30:00,29.88,29.88,29.8,29.87,21948.0,29.88,29.88,29.8,29.87,21948.0
2017-01-27 13:00:00,29.86,29.91,29.85,29.91,16335.0,29.86,29.91,29.85,29.91,16335.0
2017-01-27 13:30:00,29.91,29.93,29.86,29.87,24494.0,29.91,29.93,29.86,29.87,24494.0
2017-01-27 14:00:00,29.87,29.87,29.83,29.87,17487.0,29.87,29.87,29.83,29.87,17487.0
2017-01-27 14:30:00,29.87,29.9,29.86,29.89,29366.0,29.87,29.9,29.86,29.89,29366.0
2017-01-27 15:00:00,29.88,29.91,29.87,29.87,24656.0,29.88,29.91,29.87,29.87,24656.0
2017-01-27 15:30:00,29.86,29.98,29.86,29.97,120134.0,29.86,29.98,29.86,29.97,120134.0
2017-01-30 09:30:00,29.43,29.43,28.91,28.96,107688.0,29.43,29.43,28.91,28.96,107688.0
2017-01-30 10:00:00,28.95,29.05,28.78,28.78,93319.0,28.95,29.05,28.78,28.78,93319.0
2017-01-30 10:30:00,28.8,28.87,28.61,28.67,169944.0,28.8,28.87,28.61,28.67,169944.0
2017-01-30 11:00:00,28.67,28.91,28.67,28.89,106435.0,28.67,28.91,28.67,28.89,106435.0
2017-01-30 11:30:00,28.9,29.22,28.88,29.22,185027.0,28.9,29.22,28.88,29.22,185027.0
2017-01-30 12:00:00,29.22,29.24,29.09,29.11,86438.0,29.22,29.24,29.09,29.11,86438.0
2017-01-30 12:30:00,29.11,29.11,29.0,29.07,78683.0,29.11,29.11,29.0,29.07,78683.0
2017-01-30 13:00:00,29.08,29.13,28.99,29.05,131778.0,29.08,29.13,28.99,29.05,131778.0
2017-01-30 13:30:00,29.05,29.23,29.03,29.23,119550.0,29.05,29.23,29.03,29.23,119550.0
2017-01-30 14:00:00,29.22,29.3,29.16,29.3,66705.0,29.22,29.3,29.16,29.3,66705.0
2017-01-30 14:30:00,29.29,29.32,29.22,29.31,45565.0,29.29,29.32,29.22,29.31,45565.0
2017-01-30 15:00:00,29.32,29.34,29.27,29.3,57339.0,29.32,29.34,29.27,29.3,57339.0
2017-01-30 15:30:00,29.3,29.34,29.28,29.33,268024.0,29.3,29.34,29.28,29.33,268024.0
2017-01-31 09:30:00,29.29,29.33,29.08,29.32,61553.0,29.29,29.33,29.08,29.32,61553.0
2017-01-31 10:00:00,29.32,29.35,29.18,29.32,38324.0,29.32,29.35,29.18,29.32,38324.0
2017-01-31 10:30:00,29.32,29.49,29.32,29.49,57532.0,29.32,29.49,29.32,29.49,57532.0
2017-01-31 11:00:00,29.5,29.52,29.37,29.39,84422.0,29.5,29.52,29.37,29.39,84422.0
2017-01-31 11:30:00,29.39,29.39,29.24,29.28,38258.0,29.39,29.39,29.24,29.28,38258.0
2017-01-31 12:00:00,29.29,29.38,29.25,29.38,35612.0,29.29,29.38,29.25,29.38,35612.0
2017-01-31 12:30:00,29.38,29.4,29.35,29.37,19111.0,29.38,29.4,29.35,29.37,19111.0
2017-01-31 13:00:00,29.37,29.37,29.26,29.37,21266.0,29.37,29.37,29.26,29.37,21266.0
2017-01-31 13:30:00,29.37,29.39,29.29,29.31,30511.0,29.37,29.39,29.29,29.31,30511.0
2017-01-31 14:00:00,29.3,29.38,29.3,29.34,49241.0,29.3,29.38,29.3,29.34,49241.0
2017-01-31 14:30:00,29.33,29.48,29.32,29.47,53338.0,29.33,29.48,29.32,29.47,53338.0
2017-01-31 15:00:00,29.48,29.62,29.48,29.6,60735.0,29.48,29.62,29.48,29.6,60735.0
2017-01-31 15:30:00,29.6,29.68,29.6,29.62,195806.0,29.6,29.68,29.6,29.62,195806.0
2017-02-01 09:30:00,29.62,29.91,29.49,29.68,51538.0,29.62,29.91,29.49,29.68,51538.0
2017-02-01 10:00:00,29.68,29.71,29.38,29.38,25585.0,29.68,29.71,29.38,29.38,25585.0
2017-02-01 10:30:00,29.38,29.38,29.24,29.29,29013.0,29.38,29.38,29.24,29.29,29013.0
2017-02-01 11:00:00,29.3,29.37,29.22,29.23,24096.0,29.3,29.37,29.22,29.23,24096.0
2017-02-01 11:30:00,29.24,29.27,29.19,29.27,33805.0,29.24,29.27,29.19,29.27,33805.0
2017-02-01 12:00:00,29.27,29.38,29.27,29.37,17538.0,29.27,29.38,29.27,29.37,17538.0
2017-02-01 12:30:00,29.38,29.44,29.34,29.43,17820.0,29.38,29.44,29.34,29.43,17820.0
2017-02-01 13:00:00,29.43,29.49,29.43,29.44,16935.0,29.43,29.49,29.43,29.44,16935.0
2017-02-01 13:30:00,29.45,29.54,29.43,29.54,30945.0,29.45,29.54,29.43,29.54,30945.0
2017-02-01 14:00:00,29.54,29.55,29.36,29.48,105355.0,29.54,29.55,29.36,29.48,105355.0
2017-02-01 14:30:00,29.49,29.56,29.36,29.43,64543.0,29.49,29.56,29.36,29.43,64543.0
2017-02-01 15:00:00,29.43,29.52,29.39,29.52,63646.0,29.43,29.52,29.39,29.52,63646.0
2017-02-01 15:30:00,29.52,29.65,29.48,29.62,188343.0,29.52,29.65,29.48,29.62,188343.0
2017-02-02 09:30:00,29.5,29.78,29.4,29.76,48696.0,29.5,29.78,29.4,29.76,48696.0
2017-02-02 10:00:00,29.76,29.79,29.67,29.75,39355.0,29.76,29.79,29.67,29.75,39355.0
2017-02-02 10:30:00,29.75,29.83,29.62,29.82,41702.0,29.75,29.83,29.62,29.82,41702.0
2017-02-02 11:00:00,29.83,29.86,29.76,29.77,44444.0,29.83,29.86,29.76,29.77,44444.0
2017-02-02 11:30:00,29.76,29.82,29.65,29.7,41895.0,29.76,29.82,29.65,29.7,41895.0
2017-02-02 12:00:00,29.71,29.77,29.65,29.73,27356.0,29.71,29.77,29.65,29.73,27356.0
2017-02-02 12:30:00,29.74,29.83,29.72,29.79,29087.0,29.74,29.83,29.72,29.79,29087.0
2017-02-02 13:00:00,29.79,29.8,29.72,29.73,32007.0,29.79,29.8,29.72,29.73,32007.0
2017-02-02 13:30:00,29.72,29.91,29.72,29.89,39157.0,29.72,29.91,29.72,29.89,39157.0
2017-02-02 14:00:00,29.88,29.89,29.77,29.79,41132.0,29.88,29.89,29.77,29.79,41132.0
2017-02-02 14:30:00,29.78,29.86,29.76,29.85,48964.0,29.78,29.86,29.76,29.85,48964.0
2017-02-02 15:00:00,29.85,29.86,29.77,29.85,90552.0,29.85,29.86,29.77,29.85,90552.0
2017-02-02 15:30:00,29.86,29.89,29.78,29.84,140609.0,29.86,29.89,29.78,29.84,140609.0
2017-02-03 09:30:00,30.0,30.24,29.99,30.23,69975.0,30.0,30.24,29.99,30.23,69975.0
2017-02-03 10:00:00,30.22,30.34,30.17,30.27,73747.0,30.22,30.34,30.17,30.27,73747.0
2017-02-03 10:30:00,30.28,30.42,30.26,30.37,58702.0,30.28,30.42,30.26,30.37,58702.0
2017-02-03 11:00:00,30.36,30.38,30.26,30.3,61950.0,30.36,30.38,30.26,30.3,61950.0
2017-02-03 11:30:00,30.29,30.29,30.2,30.25,25403.0,30.29,30.29,30.2,30.25,25403.0
2017-02-03 12:00:00,30.25,30.29,30.23,30.23,23411.0,30.25,30.29,30.23,30.23,23411.0
2017-02-03 12:30:00,30.24,30.27,30.22,30.26,17803.0,30.24,30.27,30.22,30.26,17803.0
2017-02-03 13:00:00,30.25,30.26,30.14,30.15,33866.0,30.25,30.26,30.14,30.15,33866.0
2017-02-03 13:30:00,30.15,30.19,30.11,30.16,25912.0,30.15,30.19,30.11,30.16,25912.0
2017-02-03 14:00:00,30.16,30.22,30.15,30.17,28938.0,30.16,30.22,30.15,30.17,28938.0
2017-02-03 14:30:00,30.17,30.21,30.16,30.19,28941.0,30.17,30.21,30.16,30.19,28941.0
2017-02-03 15:00:00,30.19,30.21,30.18,30.19,47134.0,30.19,30.21,30.18,30.19,47134.0
2017-02-03 15:30:00,30.19,30.26,30.17,30.25,132358.0,30.19,30.26,30.17,30.25,132358.0
2017-02-06 09:30:00,30.12,30.2,29.94,30.13,60159.0,30.12,30.2,29.94,30.13,60159.0
2017-02-06 10:00:00,30.12,30.17,30.04,30.07,20992.0,30.12,30.17,30.04,30.07,20992.0
2017-02-06 10:30:00,30.05,30.05,29.9,29.92,28551.0,30.05,30.05,29.9,29.92,28551.0
2017-02-06 11:00:00,29.91,29.95,29.9,29.93,21007.0,29.91,29.95,29.9,29.93,21007.0
2017-02-06 11:30:00,29.91,29.94,29.83,29.83,16197.0,29.91,29.94,29.83,29.83,16197.0
2017-02-06 12:00:00,29.84,29.88,29.83,29.86,12014.0,29.84,29.88,29.83,29.86,12014.0
2017-02-06 12:30:00,29.86,29.86,29.79,29.8,21788.0,29.86,29.86,29.79,29.8,21788.0
2017-02-06 13:00:00,29.78,29.84,29.72,29.81,39240.0,29.78,29.84,29.72,29.81,39240.0
2017-02-06 13:30:00,29.79,29.82,29.75,29.8,16202.0,29.79,29.82,29.75,29.8,16202.0
2017-02-06 14:00:00,29.81,29.87,29.8,29.84,24828.0,29.81,29.87,29.8,29.84,24828.0
2017-02-06 14:30:00,29.84,29.86,29.8,29.82,24754.0,29.84,29.86,29.8,29.82,24754.0
2017-02-06 15:00:00,29.82,29.89,29.81,29.86,43356.0,29.82,29.89,29.81,29.86,43356.0
2017-02-06 15:30:00,29.86,29.9,29.84,29.89,163871.0,29.86,29.9,29.84,29.89,163871.0
2017-02-07 09:30:00,29.92,30.09,29.82,30.09,80713.0,29.92,30.09,29.82,30.09,80713.0
2017-02-07 10:00:00,30.09,30.11,29.92,29.92,44850.0,30.09,30.11,29.92,29.92,44850.0
2017-02-07 10:30:00,29.93,30.1,29.91,30.07,75456.0,29.93,30.1,29.91,30.07,75456.0
2017-02-07 11:00:00,30.07,30.11,29.93,29.97,28612.0,30.07,30.11,29.93,29.97,28612.0
2017-02-07 11:30:00,29.96,29.97,29.85,29.87,60043.0,29.96,29.97,29.85,29.87,60043.0
2017-02-07 12:00:00,29.88,29.96,29.79,29.8,40786.0,29.88,29.96,29.79,29.8,40786.0
2017-02-07 12:30:00,29.8,29.87,29.73,29.75,46318.0,29.8,29.87,29.73,29.75,46318.0
2017-02-07 13:00:00,29.76,29.81,29.73,29.78,35972.0,29.76,29.81,29.73,29.78,35972.0
2017-02-07 13:30:00,29.79,29.86,29.78,29.86,22492.0,29.79,29.86,29.78,29.86,22492.0
2017-02-07 14:00:00,29.88,29.91,29.82,29.84,18748.0,29.88,29.91,29.82,29.84,18748.0
2017-02-07 14:30:00,29.84,29.88,29.83,29.84,17271.0,29.84,29.88,29.83,29.84,17271.0
2017-02-07 15:00:00,29.85,29.95,29.84,29.95,42678.0,29.85,29.95,29.84,29.95,42678.0
2017-02-07 15:30:00,29.95,30.06,29.9,30.05,243614.0,29.95,30.06,29.9,30.05,243614.0
2017-02-08 09:30:00,30.01,30.01,29.71,29.82,64829.0,30.01,30.01,29.71,29.82,64829.0
2017-02-08 10:00:00,29.83,29.94,29.75,29.86,59997.0,29.83,29.94,29.75,29.86,59997.0
2017-02-08 10:30:00,29.86,30.04,29.81,30.04,81195.0,29.86,30.04,29.81,30.04,81195.0
2017-02-08 11:00:00,30.04,30.15,30.04,30.06,53830.0,30.04,30.15,30.04,30.06,53830.0
2017-02-08 11:30:00,30.05,30.06,29.86,29.9,33484.0,30.05,30.06,29.86,29.9,33484.0
2017-02-08 12:00:00,29.88,30.03,29.88,29.9,40859.0,29.88,30.03,29.88,29.9,40859.0
2017-02-08 12:30:00,29.91,29.92,29.87,29.91,26240.0,29.91,29.92,29.87,29.91,26240.0
2017-02-08 13:00:00,29.91,29.95,29.88,29.88,28985.0,29.91,29.95,29.88,29.88,28985.0
2017-02-08 13:30:00,29.9,29.9,29.84,29.87,52838.0,29.9,29.9,29.84,29.87,52838.0
2017-02-08 14:00:00,29.87,29.95,29.84,29.84,71257.0,29.87,29.95,29.84,29.84,71257.0
2017-02-08 14:30:00,29.84,29.9,29.79,29.88,58442.0,29.84,29.9,29.79,29.88,58442.0
2017-02-08 15:00:00,29.88,29.96,29.86,29.96,86067.0,29.88,29.96,29.86,29.96,86067.0
2017-02-08 15:30:00,29.95,30.24,29.93,30.24,410340.0,29.95,30.24,29.93,30.24,410340.0
2017-02-09 09:30:00,30.59,31.99,30.59,31.97,301509.0,30.59,31.99,30.59,31.97,301509.0
2017-02-09 10:00:00,31.97,32.16,31.67,31.75,248453.0,31.97,32.16,31.67,31.75,248453.0
2017-02-09 10:30:00,31.76,31.84,31.63,31.73,156158.0,31.76,31.84,31.63,31.73,156158.0
2017-02-09 11:00:00,31.73,32.04,31.72,32.04,146759.0,31.73,32.04,31.72,32.04,146759.0
2017-02-09 11:30:00,32.03,32.15,32.01,32.07,96359.0,32.03,32.15,32.01,32.07,96359.0
2017-02-09 12:00:00,32.07,32.19,31.86,31.96,102432.0,32.07,32.19,31.86,31.96,102432.0
2017-02-09 12:30:00,31.96,32.0,31.82,31.83,42460.0,31.96,32.0,31.82,31.83,42460.0
2017-02-09 13:00:00,31.83,31.92,31.63,31.68,87279.0,31.83,31.92,31.63,31.68,87279.0
2017-02-09 13:30:00,31.69,31.76,31.59,31.69,66103.0,31.69,31.76,31.59,31.69,66103.0
2017-02-09 14:00:00,31.69,31.81,31.65,31.65,84748.0,31.69,31.81,31.65,31.65,84748.0
2017-02-09 14:30:00,31.66,31.77,31.65,31.73,70189.0,31.66,31.77,31.65,31.73,70189.0
2017-02-09 15:00:00,31.74,31.87,31.69,31.85,89852.0,31.74,31.87,31.69,31.85,89852.0
2017-02-09 15:30:00,31.85,31.85,31.69,31.7,392949.0,31.85,31.85,31.69,31.7,392949.0
2017-02-10 09:30:00,31.92,32.06,31.62,31.63,110968.0,31.92,32.06,31.62,31.63,110968.0
2017-02-10 10:00:00,31.63,31.63,31.47,31.55,112763.0,31.63,31.63,31.47,31.55,112763.0
2017-02-10 10:30:00,31.55,31.55,31.43,31.49,127425.0,31.55,31.55,31.43,31.49,127425.0
2017-02-10 11:00:00,31.5,31.51,31.44,31.49,73668.0,31.5,31.51,31.44,31.49,73668.0
2017-02-10 11:30:00,31.49,31.51,31.44,31.51,63554.0,31.49,31.51,31.44,31.51,63554.0
2017-02-10 12:00:00,31.5,31.55,31.44,31.48,72936.0,31.5,31.55,31.44,31.48,72936.0
2017-02-10 12:30:00,31.49,31.54,31.45,31.46,60980.0,31.49,31.54,31.45,31.46,60980.0
2017-02-10 13:00:00,31.46,31.56,31.45,31.53,43148.0,31.46,31.56,31.45,31.53,43148.0
2017-02-10 13:30:00,31.54,31.57,31.48,31.49,46240.0,31.54,31.57,31.48,31.49,46240.0
2017-02-10 14:00:00,31.49,31.49,31.34,31.36,73882.0,31.49,31.49,31.34,31.36,73882.0
2017-02-10 14:30:00,31.36,31.36,31.3,31.3,43421.0,31.36,31.36,31.3,31.3,43421.0
2017-02-10 15:00:00,31.31,31.35,31.31,31.32,56065.0,31.31,31.35,31.31,31.32,56065.0
2017-02-10 15:30:00,31.31,31.36,31.28,31.34,290599.0,31.31,31.36,31.28,31.34,290599.0
2017-02-13 09:30:00,31.36,31.92,31.21,31.66,228193.0,31.36,31.92,31.21,31.66,228193.0
2017-02-13 10:00:00,31.66,31.76,31.57,31.74,123485.0,31.66,31.76,31.57,31.74,123485.0
2017-02-13 10:30:00,31.74,31.78,31.65,31.67,66725.0,31.74,31.78,31.65,31.67,66725.0
2017-02-13 11:00:00,31.67,31.79,31.64,31.77,50536.0,31.67,31.79,31.64,31.77,50536.0
2017-02-13 11:30:00,31.77,31.77,31.65,31.65,56328.0,31.77,31.77,31.65,31.65,56328.0
2017-02-13 12:00:00,31.65,31.68,31.6,31.61,22500.0,31.65,31.68,31.6,31.61,22500.0
2017-02-13 12:30:00,31.6,31.61,31.5,31.59,62855.0,31.6,31.61,31.5,31.59,62855.0
2017-02-13 13:00:00,31.58,31.61,31.51,31.53,43377.0,31.58,31.61,31.51,31.53,43377.0
2017-02-13 13:30:00,31.53,31.53,31.48,31.49,23525.0,31.53,31.53,31.48,31.49,23525.0
2017-02-13 14:00:00,31.5,31.53,31.48,31.5,35094.0,31.5,31.53,31.48,31.5,35094.0
2017-02-13 14:30:00,31.5,31.51,31.44,31.45,35948.0,31.5,31.51,31.44,31.45,35948.0
2017-02-13 15:00:00,31.45,31.46,31.43,31.44,54449.0,31.45,31.46,31.43,31.44,54449.0
2017-02-13 15:30:00,31.44,31.47,31.4,31.41,168312.0,31.44,31.47,31.4,31.41,168312.0
2017-02-14 09:30:00,31.3,31.5,31.02,31.15,84591.0,31.3,31.5,31.02,31.15,84591.0
2017-02-14 10:00:00,31.15,31.2,31.07,31.16,81309.0,31.15,31.2,31.07,31.16,81309.0
2017-02-14 10:30:00,31.16,31.16,31.04,31.1,56508.0,31.16,31.16,31.04,31.1,56508.0
2017-02-14 11:00:00,31.1,31.14,31.06,31.12,62057.0,31.1,31.14,31.06,31.12,62057.0
2017-02-14 11:30:00,31.13,31.17,31.08,31.15,30171.0,31.13,31.17,31.08,31.15,30171.0
2017-02-14 12:00:00,31.14,31.2,31.12,31.13,28071.0,31.14,31.2,31.12,31.13,28071.0
2017-02-14 12:30:00,31.12,31.17,31.08,31.16,47762.0,31.12,31.17,31.08,31.16,47762.0
2017-02-14 13:00:00,31.17,31.29,31.16,31.26,31287.0,31.17,31.29,31.16,31.26,31287.0
2017-02-14 13:30:00,31.26,31.26,31.2,31.25,18444.0,31.26,31.26,31.2,31.25,18444.0
2017-02-14 14:00:00,31.24,31.29,31.2,31.21,27313.0,31.24,31.29,31.2,31.21,27313.0
2017-02-14 14:30:00,31.21,31.24,31.18,31.2,20167.0,31.21,31.24,31.18,31.2,20167.0
2017-02-14 15:00:00,31.2,31.32,31.19,31.31,50065.0,31.2,31.32,31.19,31.31,50065.0
2017-02-14 15:30:00,31.31,31.35,31.28,31.3,92450.0,31.31,31.35,31.28,31.3,92450.0
2017-02-15 09:30:00,31.26,31.27,31.08,31.08,46128.0,31.26,31.27,31.08,31.08,46128.0
2017-02-15 10:00:00,31.09,31.09,30.93,30.98,74064.0,31.09,31.09,30.93,30.98,74064.0
2017-02-15 10:30:00,30.98,31.03,30.92,30.94,43101.0,30.98,31.03,30.92,30.94,43101.0
2017-02-15 11:00:00,30.93,31.06,30.92,31.02,49671.0,30.93,31.06,30.92,31.02,49671.0
2017-02-15 11:30:00,31.02,31.02,30.88,31.0,44979.0,31.02,31.02,30.88,31.0,44979.0
2017-02-15 12:00:00,31.0,31.05,30.96,30.99,66834.0,31.0,31.05,30.96,30.99,66834.0
2017-02-15 12:30:00,30.99,31.0,30.93,30.95,22698.0,30.99,31.0,30.93,30.95,22698.0
2017-02-15 13:00:00,30.96,31.0,30.95,30.96,62809.0,30.96,31.0,30.95,30.96,62809.0
2017-02-15 13:30:00,30.97,31.01,30.95,31.0,43625.0,30.97,31.01,30.95,31.0,43625.0
2017-02-15 14:00:00,31.0,31.06,30.99,31.0,55946.0,31.0,31.06,30.99,31.0,55946.0
2017-02-15 14:30:00,31.01,31.03,30.98,31.01,54068.0,31.01,31.03,30.98,31.01,54068.0
2017-02-15 15:00:00,31.01,31.03,30.99,30.99,101101.0,31.01,31.03,30.99,30.99,101101.0
2017-02-15 15:30:00,30.99,31.02,30.97,30.99,135011.0,30.99,31.02,30.97,30.99,135011.0
2017-02-16 09:30:00,31.0,31.03,30.7,30.84,41011.0,31.0,31.03,30.7,30.84,41011.0
2017-02-16 10:00:00,30.84,30.9,30.75,30.76,54938.0,30.84,30.9,30.75,30.76,54938.0
2017-02-16 10:30:00,30.77,30.88,30.62,30.66,61832.0,30.77,30.88,30.62,30.66,61832.0
2017-02-16 11:00:00,30.68,30.72,30.6,30.63,54028.0,30.68,30.72,30.6,30.63,54028.0
2017-02-16 11:30:00,30.64,30.71,30.6,30.65,34399.0,30.64,30.71,30.6,30.65,34399.0
2017-02-16 12:00:00,30.67,30.69,30.6,30.61,27633.0,30.67,30.69,30.6,30.61,27633.0
2017-02-16 12:30:00,30.6,30.72,30.6,30.69,43072.0,30.6,30.72,30.6,30.69,43072.0
2017-02-16 13:00:00,30.69,30.74,30.64,30.72,31237.0,30.69,30.74,30.64,30.72,31237.0
2017-02-16 13:30:00,30.72,30.78,30.7,30.74,43080.0,30.72,30.78,30.7,30.74,43080.0
2017-02-16 14:00:00,30.74,30.78,30.72,30.78,35375.0,30.74,30.78,30.72,30.78,35375.0
2017-02-16 14:30:00,30.79,30.79,30.69,30.75,49988.0,30.79,30.79,30.69,30.75,49988.0
2017-02-16 15:00:00,30.74,30.82,30.74,30.76,55541.0,30.74,30.82,30.74,30.76,55541.0
2017-02-16 15:30:00,30.76,30.86,30.76,30.85,174055.0,30.76,30.86,30.76,30.85,174055.0
2017-02-17 09:30:00,30.59,31.01,30.59,30.98,284786.0,30.59,31.01,30.59,30.98,284786.0
2017-02-17 10:00:00,30.99,31.03,30.92,30.99,209077.0,30.99,31.03,30.92,30.99,209077.0
2017-02-17 10:30:00,30.99,31.1,30.98,31.03,112964.0,30.99,31.1,30.98,31.03,112964.0
2017-02-17 11:00:00,31.02,31.07,30.97,31.05,86847.0,31.02,31.07,30.97,31.05,86847.0
2017-02-17 11:30:00,31.05,31.07,31.03,31.04,211185.0,31.05,31.07,31.03,31.04,211185.0
2017-02-17 12:00:00,31.05,31.05,30.92,30.96,57897.0,31.05,31.05,30.92,30.96,57897.0
2017-02-17 12:30:00,30.96,31.02,30.95,31.02,33320.0,30.96,31.02,30.95,31.02,33320.0
2017-02-17 13:00:00,31.03,31.07,31.02,31.07,21680.0,31.03,31.07,31.02,31.07,21680.0
2017-02-17 13:30:00,31.07,31.11,31.04,31.08,35265.0,31.07,31.11,31.04,31.08,35265.0
2017-02-17 14:00:00,31.08,31.14,31.05,31.12,149645.0,31.08,31.14,31.05,31.12,149645.0
2017-02-17 14:30:00,31.1,31.17,31.1,31.14,123191.0,31.1,31.17,31.1,31.14,123191.0
2017-02-17 15:00:00,31.13,31.14,31.1,31.13,47532.0,31.13,31.14,31.1,31.13,47532.0
2017-02-17 15:30:00,31.13,31.18,31.11,31.17,242438.0,31.13,31.18,31.11,31.17,242438.0
2017-02-21 09:30:00,31.3,31.54,31.29,31.39,83066.0,31.3,31.54,31.29,31.39,83066.0
2017-02-21 10:00:00,31.39,31.46,31.28,31.31,46297.0,31.39,31.46,31.28,31.31,46297.0
2017-02-21 10:30:00,31.3,31.38,31.29,31.35,26307.0,31.3,31.38,31.29,31.35,26307.0
2017-02-21 11:00:00,31.33,31.34,31.2,31.2,39620.0,31.33,31.34,31.2,31.2,39620.0
2017-02-21 11:30:00,31.21,31.3,31.2,31.27,37906.0,31.21,31.3,31.2,31.27,37906.0
2017-02-21 12:00:00,31.28,31.31,31.23,31.29,87581.0,31.28,31.31,31.23,31.29,87581.0
2017-02-21 12:30:00,31.29,31.31,31.27,31.31,29182.0,31.29,31.31,31.27,31.31,29182.0
2017-02-21 13:00:00,31.32,31.32,31.29,31.31,26106.0,31.32,31.32,31.29,31.31,26106.0
2017-02-21 13:30:00,31.3,31.33,31.27,31.27,47414.0,31.3,31.33,31.27,31.27,47414.0
2017-02-21 14:00:00,31.27,31.31,31.25,31.3,40306.0,31.27,31.31,31.25,31.3,40306.0
2017-02-21 14:30:00,31.3,31.38,31.28,31.37,116076.0,31.3,31.38,31.28,31.37,116076.0
2017-02-21 15:00:00,31.37,31.41,31.36,31.4,69392.0,31.37,31.41,31.36,31.4,69392.0
2017-02-21 15:30:00,31.4,31.47,31.38,31.46,192412.0,31.4,31.47,31.38,31.46,192412.0
2017-02-22 09:30:00,31.4,31.42,31.26,31.31,68739.0,31.4,31.42,31.26,31.31,68739.0
2017-02-22 10:00:00,31.33,31.39,31.27,31.28,118650.0,31.33,31.39,31.27,31.28,118650.0
2017-02-22 10:30:00,31.28,31.33,31.24,31.26,42355.0,31.28,31.33,31.24,31.26,42355.0
2017-02-22 11:00:00,31.26,31.29,31.21,31.27,61801.0,31.26,31.29,31.21,31.27,61801.0
2017-02-22 11:30:00,31.27,31.3,31.24,31.27,30938.0,31.27,31.3,31.24,31.27,30938.0
2017-02-22 12:00:00,31.25,31.29,31.25,31.29,20323.0,31.25,31.29,31.25,31.29,20323.0
2017-02-22 12:30:00,31.29,31.32,31.28,31.31,24878.0,31.29,31.32,31.28,31.31,24878.0
2017-02-22 13:00:00,31.31,31.38,31.3,31.35,35203.0,31.31,31.38,31.3,31.35,35203.0
2017-02-22 13:30:00,31.36,31.37,31.33,31.34,10677.0,31.36,31.37,31.33,31.34,10677.0
2017-02-22 14:00:00,31.33,31.35,31.25,31.3,22550.0,31.33,31.35,31.25,31.3,22550.0
2017-02-22 14:30:00,31.3,31.31,31.26,31.3,22992.0,31.3,31.31,31.26,31.3,22992.0
2017-02-22 15:00:00,31.3,31.4,31.29,31.4,46288.0,31.3,31.4,31.29,31.4,46288.0
2017-02-22 15:30:00,31.4,31.46,31.38,31.46,196454.0,31.4,31.46,31.38,31.46,196454.0
2017-02-23 09:30:00,31.5,31.54,31.2,31.45,28389.0,31.5,31.54,31.2,31.45,28389.0
2017-02-23 10:00:00,31.41,31.43,31.22,31.24,22228.0,31.41,31.43,31.22,31.24,22228.0
2017-02-23 10:30:00,31.22,31.37,31.21,31.23,63271.0,31.22,31.37,31.21,31.23,63271.0
2017-02-23 11:00:00,31.25,31.28,31.2,31.23,35948.0,31.25,31.28,31.2,31.23,35948.0
2017-02-23 11:30:00,31.23,31.31,31.23,31.28,64966.0,31.23,31.31,31.23,31.28,64966.0
2017-02-23 12:00:00,31.29,31.37,31.27,31.36,38649.0,31.29,31.37,31.27,31.36,38649.0
2017-02-23 12:30:00,31.37,31.43,31.29,31.29,22069.0,31.37,31.43,31.29,31.29,22069.0
2017-02-23 13:00:00,31.29,31.32,31.27,31.28,27715.0,31.29,31.32,31.27,31.28,27715.0
2017-02-23 13:30:00,31.28,31.3,31.23,31.23,27225.0,31.28,31.3,31.23,31.23,27225.0
2017-02-23 14:00:00,31.23,31.29,31.2,31.29,25361.0,31.23,31.29,31.2,31.29,25361.0
2017-02-23 14:30:00,31.28,31.32,31.27,31.29,25629.0,31.28,31.32,31.27,31.29,25629.0
2017-02-23 15:00:00,31.31,31.41,31.3,31.37,57465.0,31.31,31.41,31.3,31.37,57465.0
2017-02-23 15:30:00,31.38,31.42,31.34,31.42,151365.0,31.38,31.42,31.34,31.42,151365.0
2017-02-24 09:30:00,31.07,31.31,31.07,31.28,74940.0,31.07,31.31,31.07,31.28,74940.0
2017-02-24 10:00:00,31.3,31.3,31.16,31.24,44672.0,31.3,31.3,31.16,31.24,44672.0
2017-02-24 10:30:00,31.21,31.3,31.19,31.3,26676.0,31.21,31.3,31.19,31.3,26676.0
2017-02-24 11:00:00,31.3,31.34,31.27,31.32,24645.0,31.3,31.34,31.27,31.32,24645.0
2017-02-24 11:30:00,31.32,31.32,31.24,31.3,29667.0,31.32,31.32,31.24,31.3,29667.0
2017-02-24 12:00:00,31.3,31.34,31.28,31.33,27438.0,31.3,31.34,31.28,31.33,27438.0
2017-02-24 12:30:00,31.33,31.35,31.29,31.29,15538.0,31.33,31.35,31.29,31.29,15538.0
2017-02-24 13:00:00,31.29,31.3,31.17,31.17,19532.0,31.29,31.3,31.17,31.17,19532.0
2017-02-24 13:30:00,31.18,31.25,31.18,31.22,25666.0,31.18,31.25,31.18,31.22,25666.0
2017-02-24 14:00:00,31.23,31.26,31.2,31.24,12737.0,31.23,31.26,31.2,31.24,12737.0
2017-02-24 14:30:00,31.26,31.28,31.22,31.25,38199.0,31.26,31.28,31.22,31.25,38199.0
2017-02-24 15:00:00,31.25,31.32,31.21,31.3,110856.0,31.25,31.32,31.21,31.3,110856.0
2017-02-24 15:30:00,31.29,31.4,31.29,31.39,75990.0,31.29,31.4,31.29,31.39,75990.0
2017-02-27 09:30:00,31.4,31.42,31.25,31.42,485062.0,31.4,31.42,31.25,31.42,485062.0
2017-02-27 10:00:00,31.41,31.48,31.39,31.47,58332.0,31.41,31.48,31.39,31.47,58332.0
2017-02-27 10:30:00,31.47,31.48,31.35,31.35,40405.0,31.47,31.48,31.35,31.35,40405.0
2017-02-27 11:00:00,31.35,31.37,31.23,31.24,30351.0,31.35,31.37,31.23,31.24,30351.0
2017-02-27 11:30:00,31.23,31.3,31.17,31.28,116080.0,31.23,31.3,31.17,31.28,116080.0
2017-02-27 12:00:00,31.28,31.39,31.28,31.38,54163.0,31.28,31.39,31.28,31.38,54163.0
2017-02-27 12:30:00,31.38,31.44,31.37,31.41,29077.0,31.38,31.44,31.37,31.41,29077.0
2017-02-27 13:00:00,31.41,31.45,31.39,31.45,21861.0,31.41,31.45,31.39,31.45,21861.0
2017-02-27 13:30:00,31.45,31.46,31.4,31.4,34642.0,31.45,31.46,31.4,31.4,34642.0
2017-02-27 14:00:00,31.4,31.44,31.39,31.39,28251.0,31.4,31.44,31.39,31.39,28251.0
2017-02-27 14:30:00,31.39,31.44,31.38,31.43,42834.0,31.39,31.44,31.38,31.43,42834.0
2017-02-27 15:00:00,31.43,31.45,31.38,31.43,38191.0,31.43,31.45,31.38,31.43,38191.0
2017-02-27 15:30:00,31.44,31.49,31.39,31.48,187275.0,31.44,31.49,31.39,31.48,187275.0
2017-02-28 09:30:00,31.4,31.49,31.01,31.04,90271.0,31.4,31.49,31.01,31.04,90271.0
2017-02-28 10:00:00,31.03,31.15,30.99,30.99,93229.0,31.03,31.15,30.99,30.99,93229.0
2017-02-28 10:30:00,31.0,31.14,30.99,31.11,51216.0,31.0,31.14,30.99,31.11,51216.0
2017-02-28 11:00:00,31.1,31.25,31.09,31.24,26898.0,31.1,31.25,31.09,31.24,26898.0
2017-02-28 11:30:00,31.24,31.29,31.21,31.25,36617.0,31.24,31.29,31.21,31.25,36617.0
2017-02-28 12:00:00,31.24,31.25,31.1,31.15,44002.0,31.24,31.25,31.1,31.15,44002.0
2017-02-28 12:30:00,31.15,31.15,31.11,31.12,25201.0,31.15,31.15,31.11,31.12,25201.0
2017-02-28 13:00:00,31.12,31.17,31.1,31.12,68413.0,31.12,31.17,31.1,31.12,68413.0
2017-02-28 13:30:00,31.12,31.15,31.09,31.15,22727.0,31.12,31.15,31.09,31.15,22727.0
2017-02-28 14:00:00,31.15,31.15,31.03,31.08,48336.0,31.15,31.15,31.03,31.08,48336.0
2017-02-28 14:30:00,31.08,31.08,31.0,31.07,83774.0,31.08,31.08,31.0,31.07,83774.0
2017-02-28 15:00:00,31.06,31.14,31.04,31.11,67155.0,31.06,31.14,31.04,31.11,67155.0
2017-02-28 15:30:00,31.11,31.11,31.02,31.03,337789.0,31.11,31.11,31.02,31.03,337789.0
2017-03-01 09:30:00,31.5,31.68,31.23,31.66,113141.0,31.5,31.68,31.23,31.66,113141.0
2017-03-01 10:00:00,31.69,31.91,31.65,31.82,71519.0,31.69,31.91,31.65,31.82,71519.0
2017-03-01 10:30:00,31.81,31.87,31.74,31.87,68672.0,31.81,31.87,31.74,31.87,68672.0
2017-03-01 11:00:00,31.86,31.9,31.77,31.86,44905.0,31.86,31.9,31.77,31.86,44905.0
2017-03-01 11:30:00,31.85,31.91,31.81,31.84,43821.0,31.85,31.91,31.81,31.84,43821.0
2017-03-01 12:00:00,31.85,31.97,31.83,31.95,98914.0,31.85,31.97,31.83,31.95,98914.0
2017-03-01 12:30:00,31.96,31.98,31.88,31.93,41920.0,31.96,31.98,31.88,31.93,41920.0
2017-03-01 13:00:00,31.93,31.94,31.87,31.91,42173.0,31.93,31.94,31.87,31.91,42173.0
2017-03-01 13:30:00,31.92,31.98,31.91,31.95,45372.0,31.92,31.98,31.91,31.95,45372.0
2017-03-01 14:00:00,31.94,32.0,31.92,31.99,42986.0,31.94,32.0,31.92,31.99,42986.0
2017-03-01 14:30:00,32.0,32.03,31.95,31.98,56644.0,32.0,32.03,31.95,31.98,56644.0
2017-03-01 15:00:00,31.98,31.98,31.9,31.92,64169.0,31.98,31.98,31.9,31.92,64169.0
2017-03-01 15:30:00,31.93,32.02,31.93,31.99,320285.0,31.93,32.02,31.93,31.99,320285.0
2017-03-02 09:30:00,32.0,32.02,31.73,31.88,54850.0,32.0,32.02,31.73,31.88,54850.0
2017-03-02 10:00:00,31.87,31.89,31.67,31.76,63105.0,31.87,31.89,31.67,31.76,63105.0
2017-03-02 10:30:00,31.75,31.85,31.71,31.82,46659.0,31.75,31.85,31.71,31.82,46659.0
2017-03-02 11:00:00,31.82,31.87,31.64,31.75,60657.0,31.82,31.87,31.64,31.75,60657.0
2017-03-02 11:30:00,31.75,31.83,31.73,31.83,62043.0,31.75,31.83,31.73,31.83,62043.0
2017-03-02 12:00:00,31.82,31.83,31.71,31.77,76673.0,31.82,31.83,31.71,31.77,76673.0
2017-03-02 12:30:00,31.77,31.8,31.73,31.76,43862.0,31.77,31.8,31.73,31.76,43862.0
2017-03-02 13:00:00,31.77,31.79,31.71,31.79,33020.0,31.77,31.79,31.71,31.79,33020.0
2017-03-02 13:30:00,31.79,31.82,31.76,31.82,41407.0,31.79,31.82,31.76,31.82,41407.0
2017-03-02 14:00:00,31.82,31.92,31.82,31.91,40829.0,31.82,31.92,31.82,31.91,40829.0
2017-03-02 14:30:00,31.91,31.97,31.91,31.96,58081.0,31.91,31.97,31.91,31.96,58081.0
2017-03-02 15:00:00,31.95,31.95,31.82,31.86,81180.0,31.95,31.95,31.82,31.86,81180.0
2017-03-02 15:30:00,31.86,31.91,31.78,31.81,238804.0,31.86,31.91,31.78,31.81,238804.0
2017-03-03 09:30:00,31.71,31.84,31.53,31.64,35158.0,31.71,31.84,31.53,31.64,35158.0
2017-03-03 10:00:00,31.63,31.71,31.6,31.63,47043.0,31.63,31.71,31.6,31.63,47043.0
2017-03-03 10:30:00,31.64,31.77,31.6,31.74,44785.0,31.64,31.77,31.6,31.74,44785.0
2017-03-03 11:00:00,31.73,31.74,31.65,31.66,41229.0,31.73,31.74,31.65,31.66,41229.0
2017-03-03 11:30:00,31.65,31.69,31.59,31.63,32095.0,31.65,31.69,31.59,31.63,32095.0
2017-03-03 12:00:00,31.64,31.68,31.62,31.65,50737.0,31.64,31.68,31.62,31.65,50737.0
2017-03-03 12:30:00,31.65,31.71,31.64,31.66,66689.0,31.65,31.71,31.64,31.66,66689.0
2017-03-03 13:00:00,31.65,31.71,31.58,31.62,44310.0,31.65,31.71,31.58,31.62,44310.0
2017-03-03 13:30:00,31.62,31.67,31.6,31.64,27927.0,31.62,31.67,31.6,31.64,27927.0
2017-03-03 14:00:00,31.64,31.67,31.59,31.62,31805.0,31.64,31.67,31.59,31.62,31805.0
2017-03-03 14:30:00,31.63,31.71,31.63,31.7,30419.0,31.63,31.71,31.63,31.7,30419.0
2017-03-03 15:00:00,31.7,31.73,31.7,31.71,50434.0,31.7,31.73,31.7,31.71,50434.0
2017-03-03 15:30:00,31.71,31.8,31.7,31.8,168810.0,31.71,31.8,31.7,31.8,168810.0
2017-03-06 09:30:00,31.51,31.6,31.41,31.54,59657.0,31.51,31.6,31.41,31.54,59657.0
2017-03-06 10:00:00,31.53,31.64,31.51,31.63,109563.0,31.53,31.64,31.51,31.63,109563.0
2017-03-06 10:30:00,31.62,31.66,31.54,31.65,77898.0,31.62,31.66,31.54,31.65,77898.0
2017-03-06 11:00:00,31.65,31.68,31.64,31.66,39401.0,31.65,31.68,31.64,31.66,39401.0
2017-03-06 11:30:00,31.65,31.65,31.58,31.6,24463.0,31.65,31.65,31.58,31.6,24463.0
2017-03-06 12:00:00,31.59,31.6,31.55,31.59,34512.0,31.59,31.6,31.55,31.59,34512.0
2017-03-06 12:30:00,31.58,31.66,31.57,31.65,29196.0,31.58,31.66,31.57,31.65,29196.0
2017-03-06 13:00:00,31.65,31.75,31.64,31.71,19940.0,31.65,31.75,31.64,31.71,19940.0
2017-03-06 13:30:00,31.71,31.74,31.66,31.67,42556.0,31.71,31.74,31.66,31.67,42556.0
2017-03-06 14:00:00,31.67,31.68,31.63,31.64,16743.0,31.67,31.68,31.63,31.64,16743.0
2017-03-06 14:30:00,31.64,31.68,31.63,31.66,28247.0,31.64,31.68,31.63,31.66,28247.0
2017-03-06 15:00:00,31.66,31.7,31.65,31.66,34704.0,31.66,31.7,31.65,31.66,34704.0
2017-03-06 15:30:00,31.66,31.71,31.64,31.67,193415.0,31.66,31.71,31.64,31.67,193415.0
2017-03-07 09:30:00,31.66,31.74,31.34,31.53,73300.0,31.66,31.74,31.34,31.53,73300.0
2017-03-07 10:00:00,31.5,31.63,31.48,31.63,38808.0,31.5,31.63,31.48,31.63,38808.0
2017-03-07 10:30:00,31.66,31.69,31.53,31.57,13475.0,31.66,31.69,31.53,31.57,13475.0
2017-03-07 11:00:00,31.57,31.63,31.52,31.54,24314.0,31.57,31.63,31.52,31.54,24314.0
2017-03-07 11:30:00,31.52,31.67,31.5,31.64,51525.0,31.52,31.67,31.5,31.64,51525.0
2017-03-07 12:00:00,31.63,31.64,31.5,31.52,20401.0,31.63,31.64,31.5,31.52,20401.0
2017-03-07 12:30:00,31.51,31.57,31.49,31.54,39983.0,31.51,31.57,31.49,31.54,39983.0
2017-03-07 13:00:00,31.54,31.61,31.54,31.61,32735.0,31.54,31.61,31.54,31.61,32735.0
2017-03-07 13:30:00,31.6,31.61,31.5,31.51,34940.0,31.6,31.61,31.5,31.51,34940.0
2017-03-07 14:00:00,31.5,31.57,31.49,31.54,40645.0,31.5,31.57,31.49,31.54,40645.0
2017-03-07 14:30:00,31.54,31.6,31.51,31.6,33184.0,31.54,31.6,31.51,31.6,33184.0
2017-03-07 15:00:00,31.59,31.61,31.52,31.52,34612.0,31.59,31.61,31.52,31.52,34612.0
2017-03-07 15:30:00,31.53,31.56,31.47,31.53,321256.0,31.53,31.56,31.47,31.53,321256.0
2017-03-08 09:30:00,31.66,31.66,31.4,31.61,41222.0,31.66,31.66,31.4,31.61,41222.0
2017-03-08 10:00:00,31.59,31.59,31.52,31.58,30629.0,31.59,31.59,31.52,31.58,30629.0
2017-03-08 10:30:00,31.58,31.6,31.5,31.59,36702.0,31.58,31.6,31.5,31.59,36702.0
2017-03-08 11:00:00,31.58,31.59,31.53,31.56,24307.0,31.58,31.59,31.53,31.56,24307.0
2017-03-08 11:30:00,31.55,31.56,31.49,31.52,72571.0,31.55,31.56,31.49,31.52,72571.0
2017-03-08 12:00:00,31.51,31.57,31.5,31.55,36517.0,31.51,31.57,31.5,31.55,36517.0
2017-03-08 12:30:00,31.55,31.56,31.52,31.55,25528.0,31.55,31.56,31.52,31.55,25528.0
2017-03-08 13:00:00,31.55,31.62,31.54,31.58,24261.0,31.55,31.62,31.54,31.58,24261.0
2017-03-08 13:30:00,31.59,31.59,31.54,31.56,15697.0,31.59,31.59,31.54,31.56,15697.0
2017-03-08 14:00:00,31.55,31.57,31.5,31.54,38170.0,31.55,31.57,31.5,31.54,38170.0
2017-03-08 14:30:00,31.54,31.57,31.53,31.57,50924.0,31.54,31.57,31.53,31.57,50924.0
2017-03-08 15:00:00,31.57,31.57,31.51,31.54,51790.0,31.57,31.57,31.51,31.54,51790.0
2017-03-08 15:30:00,31.55,31.58,31.49,31.57,292587.0,31.55,31.58,31.49,31.57,292587.0
2017-03-09 09:30:00,31.6,31.69,31.44,31.65,66199.0,31.6,31.69,31.44,31.65,66199.0
2017-03-09 10:00:00,31.65,31.7,31.56,31.57,59439.0,31.65,31.7,31.56,31.57,59439.0
2017-03-09 10:30:00,31.56,31.57,31.48,31.55,34465.0,31.56,31.57,31.48,31.55,34465.0
2017-03-09 11:00:00,31.55,31.6,31.51,31.58,41180.0,31.55,31.6,31.51,31.58,41180.0
2017-03-09 11:30:00,31.58,31.6,31.52,31.52,27730.0,31.58,31.6,31.52,31.52,27730.0
2017-03-09 12:00:00,31.53,31.55,31.5,31.52,49933.0,31.53,31.55,31.5,31.52,49933.0
2017-03-09 12:30:00,31.52,31.56,31.5,31.54,37881.0,31.52,31.56,31.5,31.54,37881.0
2017-03-09 13:00:00,31.54,31.56,31.5,31.5,38597.0,31.54,31.56,31.5,31.5,38597.0
2017-03-09 13:30:00,31.5,31.54,31.48,31.48,46535.0,31.5,31.54,31.48,31.48,46535.0
2017-03-09 14:00:00,31.49,31.49,31.33,31.36,56920.0,31.49,31.49,31.33,31.36,56920.0
2017-03-09 14:30:00,31.36,31.41,31.34,31.39,132934.0,31.36,31.41,31.34,31.39,132934.0
2017-03-09 15:00:00,31.4,31.48,31.4,31.43,69902.0,31.4,31.48,31.4,31.43,69902.0
2017-03-09 15:30:00,31.43,31.5,31.36,31.38,202872.0,31.43,31.5,31.36,31.38,202872.0
2017-03-10 09:30:00,31.61,31.72,31.5,31.72,33459.0,31.61,31.72,31.5,31.72,33459.0
2017-03-10 10:00:00,31.74,31.74,31.6,31.66,44958.0,31.74,31.74,31.6,31.66,44958.0
2017-03-10 10:30:00,31.65,31.65,31.5,31.53,47425.0,31.65,31.65,31.5,31.53,47425.0
2017-03-10 11:00:00,31.52,31.56,31.49,31.55,17701.0,31.52,31.56,31.49,31.55,17701.0
2017-03-10 11:30:00,31.56,31.59,31.53,31.56,35651.0,31.56,31.59,31.53,31.56,35651.0
2017-03-10 12:00:00,31.57,31.58,31.51,31.52,31932.0,31.57,31.58,31.51,31.52,31932.0
2017-03-10 12:30:00,31.51,31.53,31.41,31.46,47355.0,31.51,31.53,31.41,31.46,47355.0
2017-03-10 13:00:00,31.46,31.47,31.41,31.41,21977.0,31.46,31.47,31.41,31.41,21977.0
2017-03-10 13:30:00,31.41,31.48,31.4,31.48,36348.0,31.41,31.48,31.4,31.48,36348.0
2017-03-10 14:00:00,31.49,31.49,31.4,31.43,40534.0,31.49,31.49,31.4,31.43,40534.0
2017-03-10 14:30:00,31.43,31.44,31.41,31.41,39960.0,31.43,31.44,31.41,31.41,39960.0
2017-03-10 15:00:00,31.42,31.49,31.41,31.48,45474.0,31.42,31.49,31.41,31.48,45474.0
2017-03-10 15:30:00,31.48,31.51,31.44,31.49,217065.0,31.48,31.51,31.44,31.49,217065.0
2017-03-13 09:30:00,31.57,31.69,31.45,31.46,36273.0,31.57,31.69,31.45,31.46,36273.0
2017-03-13 10:00:00,31.47,31.55,31.43,31.55,29302.0,31.47,31.55,31.43,31.55,29302.0
2017-03-13 10:30:00,31.56,31.65,31.56,31.61,15953.0,31.56,31.65,31.56,31.61,15953.0
2017-03-13 11:00:00,31.61,31.61,31.39,31.39,25200.0,31.61,31.61,31.39,31.39,25200.0
2017-03-13 11:30:00,31.4,31.52,31.36,31.52,35146.0,31.4,31.52,31.36,31.52,35146.0
2017-03-13 12:00:00,31.53,31.54,31.42,31.46,40048.0,31.53,31.54,31.42,31.46,40048.0
2017-03-13 12:30:00,31.46,31.52,31.45,31.5,34570.0,31.46,31.52,31.45,31.5,34570.0
2017-03-13 13:00:00,31.5,31.51,31.44,31.48,25893.0,31.5,31.51,31.44,31.48,25893.0
2017-03-13 13:30:00,31.47,31.5,31.44,31.49,24906.0,31.47,31.5,31.44,31.49,24906.0
2017-03-13 14:00:00,31.49,31.5,31.46,31.5,21221.0,31.49,31.5,31.46,31.5,21221.0
2017-03-13 14:30:00,31.5,31.54,31.5,31.53,18134.0,31.5,31.54,31.5,31.53,18134.0
2017-03-13 15:00:00,31.54,31.58,31.52,31.56,25330.0,31.54,31.58,31.52,31.56,25330.0
2017-03-13 15:30:00,31.55,31.6,31.53,31.57,72838.0,31.55,31.6,31.53,31.57,72838.0
2017-03-14 09:30:00,31.45,31.57,31.25,31.29,23479.0,31.45,31.57,31.25,31.29,23479.0
2017-03-14 10:00:00,31.26,31.3,31.22,31.23,24280.0,31.26,31.3,31.22,31.23,24280.0
2017-03-14 10:30:00,31.22,31.41,31.22,31.41,16894.0,31.22,31.41,31.22,31.41,16894.0
2017-03-14 11:00:00,31.41,31.46,31.34,31.4,16184.0,31.41,31.46,31.34,31.4,16184.0
2017-03-14 11:30:00,31.39,31.52,31.39,31.51,53842.0,31.39,31.52,31.39,31.51,53842.0
2017-03-14 12:00:00,31.52,31.56,31.47,31.49,41415.0,31.52,31.56,31.47,31.49,41415.0
2017-03-14 12:30:00,31.49,31.52,31.46,31.47,44099.0,31.49,31.52,31.46,31.47,44099.0
2017-03-14 13:00:00,31.48,31.54,31.47,31.53,14074.0,31.48,31.54,31.47,31.53,14074.0
2017-03-14 13:30:00,31.52,31.6,31.51,31.52,27299.0,31.52,31.6,31.51,31.52,27299.0
2017-03-14 14:00:00,31.52,31.52,31.43,31.44,21425.0,31.52,31.52,31.43,31.44,21425.0
2017-03-14 14:30:00,31.43,31.48,31.42,31.47,25483.0,31.43,31.48,31.42,31.47,25483.0
2017-03-14 15:00:00,31.47,31.58,31.46,31.58,16035.0,31.47,31.58,31.46,31.58,16035.0
2017-03-14 15:30:00,31.58,31.59,31.5,31.5,68876.0,31.58,31.59,31.5,31.5,68876.0
2017-03-15 09:30:00,31.65,31.83,31.63,31.83,58152.0,31.65,31.83,31.63,31.83,58152.0
2017-03-15 10:00:00,31.83,31.85,31.72,31.8,31807.0,31.83,31.85,31.72,31.8,31807.0
2017-03-15 10:30:00,31.82,31.82,31.55,31.65,67386.0,31.82,31.82,31.55,31.65,67386.0
2017-03-15 11:00:00,31.66,31.77,31.62,31.77,60472.0,31.66,31.77,31.62,31.77,60472.0
2017-03-15 11:30:00,31.77,31.83,31.73,31.74,20536.0,31.77,31.83,31.73,31.74,20536.0
2017-03-15 12:00:00,31.76,31.81,31.75,31.79,17239.0,31.76,31.81,31.75,31.79,17239.0
2017-03-15 12:30:00,31.8,31.87,31.79,31.87,56411.0,31.8,31.87,31.79,31.87,56411.0
2017-03-15 13:00:00,31.87,31.9,31.75,31.77,40609.0,31.87,31.9,31.75,31.77,40609.0
2017-03-15 13:30:00,31.77,31.78,31.71,31.76,30190.0,31.77,31.78,31.71,31.76,30190.0
2017-03-15 14:00:00,31.77,31.95,31.77,31.89,60223.0,31.77,31.95,31.77,31.89,60223.0
2017-03-15 14:30:00,31.89,31.94,31.85,31.91,61584.0,31.89,31.94,31.85,31.91,61584.0
2017-03-15 15:00:00,31.92,31.96,31.9,31.96,50584.0,31.92,31.96,31.9,31.96,50584.0
2017-03-15 15:30:00,31.96,31.97,31.79,31.8,186444.0,31.96,31.97,31.79,31.8,186444.0
2017-03-16 09:30:00,31.85,32.06,31.82,31.93,55360.0,31.85,32.06,31.82,31.93,55360.0
2017-03-16 10:00:00,31.96,32.11,31.89,31.9,33494.0,31.96,32.11,31.89,31.9,33494.0
2017-03-16 10:30:00,31.91,32.02,31.9,31.99,24798.0,31.91,32.02,31.9,31.99,24798.0
2017-03-16 11:00:00,32.0,32.0,31.76,31.76,45211.0,32.0,32.0,31.76,31.76,45211.0
2017-03-16 11:30:00,31.76,31.82,31.69,31.82,89846.0,31.76,31.82,31.69,31.82,89846.0
2017-03-16 12:00:00,31.83,31.93,31.83,31.92,23025.0,31.83,31.93,31.83,31.92,23025.0
2017-03-16 12:30:00,31.93,31.93,31.88,31.89,14725.0,31.93,31.93,31.88,31.89,14725.0
2017-03-16 13:00:00,31.88,31.9,31.84,31.86,20434.0,31.88,31.9,31.84,31.86,20434.0
2017-03-16 13:30:00,31.86,31.95,31.85,31.9,22670.0,31.86,31.95,31.85,31.9,22670.0
2017-03-16 14:00:00,31.9,31.92,31.88,31.91,22879.0,31.9,31.92,31.88,31.91,22879.0
2017-03-16 14:30:00,31.9,31.92,31.8,31.81,22383.0,31.9,31.92,31.8,31.81,22383.0
2017-03-16 15:00:00,31.81,31.84,31.79,31.82,33507.0,31.81,31.84,31.79,31.82,33507.0
2017-03-16 15:30:00,31.82,31.82,31.77,31.81,90260.0,31.82,31.82,31.77,31.81,90260.0
2017-03-17 09:30:00,31.88,31.91,31.73,31.73,290534.0,31.88,31.91,31.73,31.73,290534.0
2017-03-17 10:00:00,31.72,31.81,31.6,31.66,42481.0,31.72,31.81,31.6,31.66,42481.0
2017-03-17 10:30:00,31.65,31.69,31.58,31.58,49223.0,31.65,31.69,31.58,31.58,49223.0
2017-03-17 11:00:00,31.59,31.59,31.51,31.53,58921.0,31.59,31.59,31.51,31.53,58921.0
2017-03-17 11:30:00,31.53,31.55,31.5,31.5,43354.0,31.53,31.55,31.5,31.5,43354.0
2017-03-17 12:00:00,31.51,31.56,31.5,31.52,43829.0,31.51,31.56,31.5,31.52,43829.0
2017-03-17 12:30:00,31.52,31.57,31.51,31.57,60354.0,31.52,31.57,31.51,31.57,60354.0
2017-03-17 13:00:00,31.57,31.68,31.54,31.63,86685.0,31.57,31.68,31.54,31.63,86685.0
2017-03-17 13:30:00,31.63,31.65,31.59,31.64,21747.0,31.63,31.65,31.59,31.64,21747.0
2017-03-17 14:00:00,31.64,31.72,31.64,31.71,157767.0,31.64,31.72,31.64,31.71,157767.0
2017-03-17 14:30:00,31.71,31.71,31.66,31.68,35012.0,31.71,31.71,31.66,31.68,35012.0
2017-03-17 15:00:00,31.67,31.71,31.66,31.71,41305.0,31.67,31.71,31.66,31.71,41305.0
2017-03-17 15:30:00,31.71,31.84,31.68,31.71,459753.0,31.71,31.84,31.68,31.71,459753.0
2017-03-20 09:30:00,31.67,31.69,31.39,31.51,24188.0,31.67,31.69,31.39,31.51,24188.0
2017-03-20 10:00:00,31.46,31.6,31.46,31.54,19200.0,31.46,31.6,31.46,31.54,19200.0
2017-03-20 10:30:00,31.53,31.53,31.45,31.48,19212.0,31.53,31.53,31.45,31.48,19212.0
2017-03-20 11:00:00,31.48,31.52,31.45,31.47,18394.0,31.48,31.52,31.45,31.47,18394.0
2017-03-20 11:30:00,31.46,31.54,31.45,31.53,15589.0,31.46,31.54,31.45,31.53,15589.0
2017-03-20 12:00:00,31.53,31.55,31.5,31.53,13391.0,31.53,31.55,31.5,31.53,13391.0
2017-03-20 12:30:00,31.53,31.67,31.53,31.64,42310.0,31.53,31.67,31.53,31.64,42310.0
2017-03-20 13:00:00,31.64,31.67,31.6,31.61,19290.0,31.64,31.67,31.6,31.61,19290.0
2017-03-20 13:30:00,31.61,31.72,31.51,31.64,154214.0,31.61,31.72,31.51,31.64,154214.0
2017-03-20 14:00:00,31.66,31.75,31.61,31.75,39885.0,31.66,31.75,31.61,31.75,39885.0
2017-03-20 14:30:00,31.74,31.75,31.58,31.64,42069.0,31.74,31.75,31.58,31.64,42069.0
2017-03-20 15:00:00,31.63,31.71,31.61,31.67,41901.0,31.63,31.71,31.61,31.67,41901.0
2017-03-20 15:30:00,31.66,31.72,31.66,31.72,149988.0,31.66,31.72,31.66,31.72,149988.0
2017-03-21 09:30:00,31.91,31.91,31.58,31.58,28794.0,31.91,31.91,31.58,31.58,28794.0
2017-03-21 10:00:00,31.55,31.58,31.37,31.39,55076.0,31.55,31.58,31.37,31.39,55076.0
2017-03-21 10:30:00,31.39,31.45,31.35,31.39,114780.0,31.39,31.45,31.35,31.39,114780.0
2017-03-21 11:00:00,31.39,31.41,31.15,31.24,76172.0,31.39,31.41,31.15,31.24,76172.0
2017-03-21 11:30:00,31.25,31.26,31.15,31.24,40615.0,31.25,31.26,31.15,31.24,40615.0
2017-03-21 12:00:00,31.25,31.27,31.15,31.18,27818.0,31.25,31.27,31.15,31.18,27818.0
2017-03-21 12:30:00,31.18,31.21,31.07,31.11,38113.0,31.18,31.21,31.07,31.11,38113.0
2017-03-21 13:00:00,31.1,31.12,31.05,31.09,36452.0,31.1,31.12,31.05,31.09,36452.0
2017-03-21 13:30:00,31.08,31.12,31.0,31.02,78480.0,31.08,31.12,31.0,31.02,78480.0
2017-03-21 14:00:00,31.02,31.07,30.99,31.04,58626.0,31.02,31.07,30.99,31.04,58626.0
2017-03-21 14:30:00,31.04,31.09,31.0,31.08,36351.0,31.04,31.09,31.0,31.08,36351.0
2017-03-21 15:00:00,31.09,31.09,31.02,31.03,52944.0,31.09,31.09,31.02,31.03,52944.0
2017-03-21 15:30:00,31.04,31.06,30.94,31.06,436168.0,31.04,31.06,30.94,31.06,436168.0
2017-03-22 09:30:00,30.96,31.16,30.85,31.0,46848.0,30.96,31.16,30.85,31.0,46848.0
2017-03-22 10:00:00,30.99,31.05,30.91,30.94,32208.0,30.99,31.05,30.91,30.94,32208.0
2017-03-22 10:30:00,30.94,31.08,30.9,31.08,37647.0,30.94,31.08,30.9,31.08,37647.0
2017-03-22 11:00:00,31.08,31.12,31.0,31.08,27497.0,31.08,31.12,31.0,31.08,27497.0
2017-03-22 11:30:00,31.09,31.1,31.0,31.01,71696.0,31.09,31.1,31.0,31.01,71696.0
2017-03-22 12:00:00,31.01,31.02,30.98,31.01,48259.0,31.01,31.02,30.98,31.01,48259.0
2017-03-22 12:30:00,31.02,31.04,30.98,30.99,22453.0,31.02,31.04,30.98,30.99,22453.0
2017-03-22 13:00:00,30.99,31.06,30.98,31.02,45771.0,30.99,31.06,30.98,31.02,45771.0
2017-03-22 13:30:00,31.02,31.04,30.98,30.99,30216.0,31.02,31.04,30.98,30.99,30216.0
2017-03-22 14:00:00,31.0,31.03,30.98,31.0,26516.0,31.0,31.03,30.98,31.0,26516.0
2017-03-22 14:30:00,31.0,31.1,31.0,31.1,21856.0,31.0,31.1,31.0,31.1,21856.0
2017-03-22 15:00:00,31.1,31.16,31.08,31.11,34981.0,31.1,31.16,31.08,31.11,34981.0
2017-03-22 15:30:00,31.12,31.2,31.1,31.18,124912.0,31.12,31.2,31.1,31.18,124912.0
2017-03-23 09:30:00,31.18,31.18,30.95,31.03,141914.0,31.18,31.18,30.95,31.03,141914.0
2017-03-23 10:00:00,31.03,31.04,30.91,30.91,68963.0,31.03,31.04,30.91,30.91,68963.0
2017-03-23 10:30:00,30.91,31.35,30.91,31.3,83327.0,30.91,31.35,30.91,31.3,83327.0
2017-03-23 11:00:00,31.3,31.42,31.26,31.37,24669.0,31.3,31.42,31.26,31.37,24669.0
2017-03-23 11:30:00,31.38,31.4,31.32,31.33,15247.0,31.38,31.4,31.32,31.33,15247.0
2017-03-23 12:00:00,31.34,31.42,31.33,31.38,15073.0,31.34,31.42,31.33,31.38,15073.0
2017-03-23 12:30:00,31.38,31.46,31.35,31.43,19739.0,31.38,31.46,31.35,31.43,19739.0
2017-03-23 13:00:00,31.43,31.43,31.27,31.33,55298.0,31.43,31.43,31.27,31.33,55298.0
2017-03-23 13:30:00,31.34,31.37,31.28,31.35,19272.0,31.34,31.37,31.28,31.35,19272.0
2017-03-23 14:00:00,31.35,31.37,31.32,31.36,11075.0,31.35,31.37,31.32,31.36,11075.0
2017-03-23 14:30:00,31.35,31.37,31.32,31.34,12822.0,31.35,31.37,31.32,31.34,12822.0
2017-03-23 15:00:00,31.33,31.33,31.22,31.23,24940.0,31.33,31.33,31.22,31.23,24940.0
2017-03-23 15:30:00,31.22,31.28,31.14,31.24,137290.0,31.22,31.28,31.14,31.24,137290.0
2017-03-24 09:30:00,31.33,31.64,31.33,31.47,32800.0,31.33,31.64,31.33,31.47,32800.0
2017-03-24 10:00:00,31.5,31.59,31.5,31.55,28506.0,31.5,31.59,31.5,31.55,28506.0
2017-03-24 10:30:00,31.54,31.73,31.54,31.7,66458.0,31.54,31.73,31.54,31.7,66458.0
2017-03-24 11:00:00,31.7,31.74,31.62,31.62,48342.0,31.7,31.74,31.62,31.62,48342.0
2017-03-24 11:30:00,31.62,31.67,31.61,31.63,26978.0,31.62,31.67,31.61,31.63,26978.0
2017-03-24 12:00:00,31.64,31.69,31.5,31.57,41691.0,31.64,31.69,31.5,31.57,41691.0
2017-03-24 12:30:00,31.58,31.58,31.52,31.54,27424.0,31.58,31.58,31.52,31.54,27424.0
2017-03-24 13:00:00,31.54,31.55,31.45,31.48,11228.0,31.54,31.55,31.45,31.48,11228.0
2017-03-24 13:30:00,31.48,31.49,31.34,31.35,16602.0,31.48,31.49,31.34,31.35,16602.0
2017-03-24 14:00:00,31.36,31.38,31.31,31.32,27985.0,31.36,31.38,31.31,31.32,27985.0
2017-03-24 14:30:00,31.33,31.33,31.19,31.19,23852.0,31.33,31.33,31.19,31.19,23852.0
2017-03-24 15:00:00,31.19,31.29,31.15,31.28,70936.0,31.19,31.29,31.15,31.28,70936.0
2017-03-24 15:30:00,31.28,31.45,31.26,31.32,182379.0,31.28,31.45,31.26,31.32,182379.0
2017-03-27 09:30:00,30.87,31.14,30.87,31.1,80411.0,30.87,31.14,30.87,31.1,80411.0
2017-03-27 10:00:00,31.1,31.1,30.93,31.0,52934.0,31.1,31.1,30.93,31.0,52934.0
2017-03-27 10:30:00,31.0,31.18,31.0,31.16,29503.0,31.0,31.18,31.0,31.16,29503.0
2017-03-27 11:00:00,31.16,31.19,31.08,31.19,56854.0,31.16,31.19,31.08,31.19,56854.0
2017-03-27 11:30:00,31.18,31.25,31.11,31.13,31051.0,31.18,31.25,31.11,31.13,31051.0
2017-03-27 12:00:00,31.14,31.29,31.14,31.25,23615.0,31.14,31.29,31.14,31.25,23615.0
2017-03-27 12:30:00,31.25,31.33,31.21,31.31,28164.0,31.25,31.33,31.21,31.31,28164.0
2017-03-27 13:00:00,31.31,31.35,31.29,31.31,44732.0,31.31,31.35,31.29,31.31,44732.0
2017-03-27 13:30:00,31.3,31.31,31.21,31.23,17927.0,31.3,31.31,31.21,31.23,17927.0
2017-03-27 14:00:00,31.24,31.31,31.23,31.28,17672.0,31.24,31.31,31.23,31.28,17672.0
2017-03-27 14:30:00,31.28,31.37,31.28,31.36,29891.0,31.28,31.37,31.28,31.36,29891.0
2017-03-27 15:00:00,31.36,31.42,31.36,31.37,36460.0,31.36,31.42,31.36,31.37,36460.0
2017-03-27 15:30:00,31.38,31.42,31.34,31.35,125373.0,31.38,31.42,31.34,31.35,125373.0
2017-03-28 09:30:00,31.35,31.41,31.26,31.32,38484.0,31.35,31.41,31.26,31.32,38484.0
2017-03-28 10:00:00,31.3,31.49,31.3,31.45,31905.0,31.3,31.49,31.3,31.45,31905.0
2017-03-28 10:30:00,31.45,31.47,31.36,31.44,28833.0,31.45,31.47,31.36,31.44,28833.0
2017-03-28 11:00:00,31.44,31.62,31.44,31.56,34492.0,31.44,31.62,31.44,31.56,34492.0
2017-03-28 11:30:00,31.56,31.68,31.52,31.66,24067.0,31.56,31.68,31.52,31.66,24067.0
2017-03-28 12:00:00,31.65,31.66,31.59,31.65,29396.0,31.65,31.66,31.59,31.65,29396.0
2017-03-28 12:30:00,31.66,31.72,31.64,31.71,20178.0,31.66,31.72,31.64,31.71,20178.0
2017-03-28 13:00:00,31.72,31.79,31.71,31.73,27165.0,31.72,31.79,31.71,31.73,27165.0
2017-03-28 13:30:00,31.73,31.76,31.71,31.75,35045.0,31.73,31.76,31.71,31.75,35045.0
2017-03-28 14:00:00,31.75,31.81,31.72,31.79,27350.0,31.75,31.81,31.72,31.79,27350.0
2017-03-28 14:30:00,31.79,31.84,31.75,31.82,34910.0,31.79,31.84,31.75,31.82,34910.0
2017-03-28 15:00:00,31.81,31.83,31.74,31.78,51670.0,31.81,31.83,31.74,31.78,51670.0
2017-03-28 15:30:00,31.79,31.79,31.71,31.72,153510.0,31.79,31.79,31.71,31.72,153510.0
2017-03-29 09:30:00,31.75,31.79,31.56,31.73,34873.0,31.75,31.79,31.56,31.73,34873.0
2017-03-29 10:00:00,31.73,31.75,31.59,31.63,20775.0,31.73,31.75,31.59,31.63,20775.0
2017-03-29 10:30:00,31.63,31.71,31.62,31.64,22133.0,31.63,31.71,31.62,31.64,22133.0
2017-03-29 11:00:00,31.64,31.65,31.59,31.63,31772.0,31.64,31.65,31.59,31.63,31772.0
2017-03-29 11:30:00,31.62,31.62,31.51,31.53,19109.0,31.62,31.62,31.51,31.53,19109.0
2017-03-29 12:00:00,31.54,31.59,31.52,31.57,13597.0,31.54,31.59,31.52,31.57,13597.0
2017-03-29 12:30:00,31.57,31.62,31.56,31.6,14077.0,31.57,31.62,31.56,31.6,14077.0
2017-03-29 13:00:00,31.6,31.63,31.58,31.6,10591.0,31.6,31.63,31.58,31.6,10591.0
2017-03-29 13:30:00,31.61,31.64,31.6,31.63,14222.0,31.61,31.64,31.6,31.63,14222.0
2017-03-29 14:00:00,31.63,31.68,31.6,31.68,22348.0,31.63,31.68,31.6,31.68,22348.0
2017-03-29 14:30:00,31.68,31.69,31.63,31.68,24185.0,31.68,31.69,31.63,31.68,24185.0
2017-03-29 15:00:00,31.69,31.69,31.64,31.66,28762.0,31.69,31.69,31.64,31.66,28762.0
2017-03-29 15:30:00,31.67,31.71,31.66,31.68,172649.0,31.67,31.71,31.66,31.68,172649.0
2017-03-30 09:30:00,31.71,31.98,31.7,31.93,38451.0,31.71,31.98,31.7,31.93,38451.0
2017-03-30 10:00:00,31.93,31.97,31.87,31.9,21086.0,31.93,31.97,31.87,31.9,21086.0
2017-03-30 10:30:00,31.9,32.0,31.87,31.98,32108.0,31.9,32.0,31.87,31.98,32108.0
2017-03-30 11:00:00,31.98,32.01,31.96,31.98,29159.0,31.98,32.01,31.96,31.98,29159.0
2017-03-30 11:30:00,31.97,31.99,31.94,31.94,37080.0,31.97,31.99,31.94,31.94,37080.0
2017-03-30 12:00:00,31.94,32.1,31.91,32.01,95237.0,31.94,32.1,31.91,32.01,95237.0
2017-03-30 12:30:00,32.01,32.03,31.99,32.02,65615.0,32.01,32.03,31.99,32.02,65615.0
2017-03-30 13:00:00,32.02,32.05,31.99,32.02,39767.0,32.02,32.05,31.99,32.02,39767.0
2017-03-30 13:30:00,32.02,32.12,32.02,32.07,27497.0,32.02,32.12,32.02,32.07,27497.0
2017-03-30 14:00:00,32.07,32.14,32.05,32.13,72511.0,32.07,32.14,32.05,32.13,72511.0
2017-03-30 14:30:00,32.13,32.14,32.07,32.08,41307.0,32.13,32.14,32.07,32.08,41307.0
2017-03-30 15:00:00,32.07,32.27,32.07,32.27,108822.0,32.07,32.27,32.07,32.27,108822.0
2017-03-30 15:30:00,32.26,32.34,32.2,32.2,251443.0,32.26,32.34,32.2,32.2,251443.0
2017-03-31 09:30:00,32.11,32.11,31.85,32.04,387181.0,32.11,32.11,31.85,32.04,387181.0
2017-03-31 10:00:00,32.03,32.14,31.92,31.93,28931.0,32.03,32.14,31.92,31.93,28931.0
2017-03-31 10:30:00,31.94,32.03,31.93,31.93,24891.0,31.94,32.03,31.93,31.93,24891.0
2017-03-31 11:00:00,31.93,32.07,31.91,32.06,22727.0,31.93,32.07,31.91,32.06,22727.0
2017-03-31 11:30:00,32.05,32.09,31.98,31.99,26488.0,32.05,32.09,31.98,31.99,26488.0
2017-03-31 12:00:00,31.98,32.04,31.94,32.04,98498.0,31.98,32.04,31.94,32.04,98498.0
2017-03-31 12:30:00,32.03,32.04,31.88,31.91,97755.0,32.03,32.04,31.88,31.91,97755.0
2017-03-31 13:00:00,31.91,31.99,31.87,31.99,28986.0,31.91,31.99,31.87,31.99,28986.0
2017-03-31 13:30:00,31.99,32.04,31.97,32.0,97843.0,31.99,32.04,31.97,32.0,97843.0
2017-03-31 14:00:00,32.0,32.02,31.93,31.99,73696.0,32.0,32.02,31.93,31.99,73696.0
2017-03-31 14:30:00,31.98,32.04,31.97,32.04,69162.0,31.98,32.04,31.97,32.04,69162.0
2017-03-31 15:00:00,32.04,32.11,32.03,32.09,60034.0,32.04,32.11,32.03,32.09,60034.0
2017-03-31 15:30:00,32.1,32.16,32.0,32.0,222455.0,32.1,32.16,32.0,32.0,222455.0
2017-04-03 09:30:00,32.07,32.19,31.9,31.91,65100.0,32.07,32.19,31.9,31.91,65100.0
2017-04-03 10:00:00,31.92,31.92,31.77,31.8,37752.0,31.92,31.92,31.77,31.8,37752.0
2017-04-03 10:30:00,31.81,31.83,31.55,31.55,49102.0,31.81,31.83,31.55,31.55,49102.0
2017-04-03 11:00:00,31.55,31.61,31.47,31.53,42035.0,31.55,31.61,31.47,31.53,42035.0
2017-04-03 11:30:00,31.53,31.57,31.47,31.5,89321.0,31.53,31.57,31.47,31.5,89321.0
2017-04-03 12:00:00,31.51,31.64,31.44,31.64,31918.0,31.51,31.64,31.44,31.64,31918.0
2017-04-03 12:30:00,31.63,31.67,31.61,31.67,14633.0,31.63,31.67,31.61,31.67,14633.0
2017-04-03 13:00:00,31.67,31.75,31.66,31.7,23808.0,31.67,31.75,31.66,31.7,23808.0
2017-04-03 13:30:00,31.7,31.71,31.57,31.6,43386.0,31.7,31.71,31.57,31.6,43386.0
2017-04-03 14:00:00,31.6,31.76,31.58,31.73,53934.0,31.6,31.76,31.58,31.73,53934.0
2017-04-03 14:30:00,31.74,31.77,31.69,31.74,50108.0,31.74,31.77,31.69,31.74,50108.0
2017-04-03 15:00:00,31.73,31.74,31.67,31.7,52655.0,31.73,31.74,31.67,31.7,52655.0
2017-04-03 15:30:00,31.69,31.76,31.68,31.73,187459.0,31.69,31.76,31.68,31.73,187459.0
2017-04-04 09:30:00,31.56,31.88,31.09,31.71,112869.0,31.56,31.88,31.09,31.71,112869.0
2017-04-04 10:00:00,31.73,31.74,31.41,31.47,89631.0,31.73,31.74,31.41,31.47,89631.0
2017-04-04 10:30:00,31.48,31.52,31.43,31.46,73962.0,31.48,31.52,31.43,31.46,73962.0
2017-04-04 11:00:00,31.46,31.53,31.45,31.48,56644.0,31.46,31.53,31.45,31.48,56644.0
2017-04-04 11:30:00,31.48,31.51,31.47,31.48,93710.0,31.48,31.51,31.47,31.48,93710.0
2017-04-04 12:00:00,31.48,31.5,31.45,31.49,56707.0,31.48,31.5,31.45,31.49,56707.0
2017-04-04 12:30:00,31.48,31.49,31.34,31.36,105020.0,31.48,31.49,31.34,31.36,105020.0
2017-04-04 13:00:00,31.35,31.35,31.25,31.26,181758.0,31.35,31.35,31.25,31.26,181758.0
2017-04-04 13:30:00,31.25,31.29,31.23,31.28,107543.0,31.25,31.29,31.23,31.28,107543.0
2017-04-04 14:00:00,31.28,31.34,31.27,31.32,30368.0,31.28,31.34,31.27,31.32,30368.0
2017-04-04 14:30:00,31.32,31.32,31.24,31.26,43653.0,31.32,31.32,31.24,31.26,43653.0
2017-04-04 15:00:00,31.26,31.27,31.2,31.2,123045.0,31.26,31.27,31.2,31.2,123045.0
2017-04-04 15:30:00,31.2,31.28,31.15,31.27,301680.0,31.2,31.28,31.15,31.27,301680.0
2017-04-05 09:30:00,31.44,31.51,31.26,31.5,74398.0,31.44,31.51,31.26,31.5,74398.0
2017-04-05 10:00:00,31.5,31.66,31.46,31.55,141739.0,31.5,31.66,31.46,31.55,141739.0
2017-04-05 10:30:00,31.55,31.57,31.44,31.54,58186.0,31.55,31.57,31.44,31.54,58186.0
2017-04-05 11:00:00,31.54,31.55,31.32,31.34,73419.0,31.54,31.55,31.32,31.34,73419.0
2017-04-05 11:30:00,31.34,31.52,31.31,31.42,44553.0,31.34,31.52,31.31,31.42,44553.0
2017-04-05 12:00:00,31.4,31.5,31.4,31.5,29123.0,31.4,31.5,31.4,31.5,29123.0
2017-04-05 12:30:00,31.49,31.55,31.46,31.54,18292.0,31.49,31.55,31.46,31.54,18292.0
2017-04-05 13:00:00,31.53,31.58,31.51,31.52,20262.0,31.53,31.58,31.51,31.52,20262.0
2017-04-05 13:30:00,31.51,31.53,31.47,31.48,20832.0,31.51,31.53,31.47,31.48,20832.0
2017-04-05 14:00:00,31.48,31.52,31.44,31.47,41045.0,31.48,31.52,31.44,31.47,41045.0
2017-04-05 14:30:00,31.46,31.47,31.24,31.26,88755.0,31.46,31.47,31.24,31.26,88755.0
2017-04-05 15:00:00,31.26,31.31,31.02,31.06,180707.0,31.26,31.31,31.02,31.06,180707.0
2017-04-05 15:30:00,31.06,31.1,30.97,30.99,226123.0,31.06,31.1,30.97,30.99,226123.0
2017-04-06 09:30:00,31.06,31.13,30.9,31.1,37411.0,31.06,31.13,30.9,31.1,37411.0
2017-04-06 10:00:00,31.1,31.15,31.05,31.13,33160.0,31.1,31.15,31.05,31.13,33160.0
2017-04-06 10:30:00,31.15,31.29,31.09,31.25,38325.0,31.15,31.29,31.09,31.25,38325.0
2017-04-06 11:00:00,31.25,31.37,31.22,31.36,22446.0,31.25,31.37,31.22,31.36,22446.0
2017-04-06 11:30:00,31.37,31.39,31.27,31.35,25115.0,31.37,31.39,31.27,31.35,25115.0
2017-04-06 12:00:00,31.36,31.38,31.29,31.31,10775.0,31.36,31.38,31.29,31.31,10775.0
2017-04-06 12:30:00,31.32,31.35,31.25,31.27,10037.0,31.32,31.35,31.25,31.27,10037.0
2017-04-06 13:00:00,31.28,31.46,31.28,31.46,10796.0,31.28,31.46,31.28,31.46,10796.0
2017-04-06 13:30:00,31.45,31.48,31.38,31.38,13832.0,31.45,31.48,31.38,31.38,13832.0
2017-04-06 14:00:00,31.39,31.4,31.31,31.32,14224.0,31.39,31.4,31.31,31.32,14224.0
2017-04-06 14:30:00,31.35,31.38,31.24,31.25,17246.0,31.35,31.38,31.24,31.25,17246.0
2017-04-06 15:00:00,31.25,31.35,31.23,31.31,20455.0,31.25,31.35,31.23,31.31,20455.0
2017-04-06 15:30:00,31.3,31.39,31.25,31.38,82950.0,31.3,31.39,31.25,31.38,82950.0
2017-04-07 09:30:00,31.29,31.43,31.15,31.21,20894.0,31.29,31.43,31.15,31.21,20894.0
2017-04-07 10:00:00,31.19,31.37,31.16,31.36,22360.0,31.19,31.37,31.16,31.36,22360.0
2017-04-07 10:30:00,31.36,31.47,31.28,31.29,16520.0,31.36,31.47,31.28,31.29,16520.0
2017-04-07 11:00:00,31.31,31.39,31.29,31.35,13220.0,31.31,31.39,31.29,31.35,13220.0
2017-04-07 11:30:00,31.32,31.33,31.22,31.29,15095.0,31.32,31.33,31.22,31.29,15095.0
2017-04-07 12:00:00,31.29,31.32,31.24,31.27,20617.0,31.29,31.32,31.24,31.27,20617.0
2017-04-07 12:30:00,31.27,31.33,31.25,31.33,5847.0,31.27,31.33,31.25,31.33,5847.0
2017-04-07 13:00:00,31.32,31.33,31.25,31.3,9900.0,31.32,31.33,31.25,31.3,9900.0
2017-04-07 13:30:00,31.3,31.34,31.24,31.26,16147.0,31.3,31.34,31.24,31.26,16147.0
2017-04-07 14:00:00,31.27,31.31,31.26,31.27,14502.0,31.27,31.31,31.26,31.27,14502.0
2017-04-07 14:30:00,31.26,31.27,31.18,31.18,16209.0,31.26,31.27,31.18,31.18,16209.0
2017-04-07 15:00:00,31.18,31.24,31.17,31.19,19683.0,31.18,31.24,31.17,31.19,19683.0
2017-04-07 15:30:00,31.19,31.24,31.16,31.21,117981.0,31.19,31.24,31.16,31.21,117981.0
2017-04-10 09:30:00,31.38,31.69,31.29,31.49,37654.0,31.38,31.69,31.29,31.49,37654.0
2017-04-10 10:00:00,31.5,31.58,31.46,31.48,26180.0,31.5,31.58,31.46,31.48,26180.0
2017-04-10 10:30:00,31.48,31.55,31.39,31.4,18916.0,31.48,31.55,31.39,31.4,18916.0
2017-04-10 11:00:00,31.4,31.45,31.38,31.42,13215.0,31.4,31.45,31.38,31.42,13215.0
2017-04-10 11:30:00,31.41,31.42,31.23,31.25,39922.0,31.41,31.42,31.23,31.25,39922.0
2017-04-10 12:00:00,31.27,31.27,31.08,31.11,20447.0,31.27,31.27,31.08,31.11,20447.0
2017-04-10 12:30:00,31.1,31.3,31.09,31.29,22799.0,31.1,31.3,31.09,31.29,22799.0
2017-04-10 13:00:00,31.28,31.36,31.28,31.34,14258.0,31.28,31.36,31.28,31.34,14258.0
2017-04-10 13:30:00,31.35,31.43,31.35,31.4,17815.0,31.35,31.43,31.35,31.4,17815.0
2017-04-10 14:00:00,31.39,31.39,31.27,31.27,27145.0,31.39,31.39,31.27,31.27,27145.0
2017-04-10 14:30:00,31.27,31.35,31.25,31.33,26543.0,31.27,31.35,31.25,31.33,26543.0
2017-04-10 15:00:00,31.34,31.37,31.25,31.26,21526.0,31.34,31.37,31.25,31.26,21526.0
2017-04-10 15:30:00,31.25,31.28,31.21,31.24,63276.0,31.25,31.28,31.21,31.24,63276.0
2017-04-11 09:30:00,31.12,31.24,31.03,31.15,31186.0,31.12,31.24,31.03,31.15,31186.0
2017-04-11 10:00:00,31.16,31.23,31.01,31.08,34718.0,31.16,31.23,31.01,31.08,34718.0
2017-04-11 10:30:00,31.07,31.07,30.92,30.96,94839.0,31.07,31.07,30.92,30.96,94839.0
2017-04-11 11:00:00,30.99,31.0,30.92,30.96,60671.0,30.99,31.0,30.92,30.96,60671.0
2017-04-11 11:30:00,30.97,31.16,30.97,31.13,40385.0,30.97,31.16,30.97,31.13,40385.0
2017-04-11 12:00:00,31.14,31.24,31.08,31.24,15499.0,31.14,31.24,31.08,31.24,15499.0
2017-04-11 12:30:00,31.23,31.26,31.16,31.23,15477.0,31.23,31.26,31.16,31.23,15477.0
2017-04-11 13:00:00,31.23,31.31,31.22,31.27,37635.0,31.23,31.31,31.22,31.27,37635.0
2017-04-11 13:30:00,31.28,31.31,31.22,31.24,22994.0,31.28,31.31,31.22,31.24,22994.0
2017-04-11 14:00:00,31.25,31.37,31.24,31.36,28911.0,31.25,31.37,31.24,31.36,28911.0
2017-04-11 14:30:00,31.35,31.39,31.31,31.34,44260.0,31.35,31.39,31.31,31.34,44260.0
2017-04-11 15:00:00,31.34,31.35,31.26,31.34,48944.0,31.34,31.35,31.26,31.34,48944.0
2017-04-11 15:30:00,31.34,31.46,31.32,31.46,146747.0,31.34,31.46,31.32,31.46,146747.0
2017-04-12 09:30:00,31.39,31.39,31.23,31.28,15910.0,31.39,31.39,31.23,31.28,15910.0
2017-04-12 10:00:00,31.28,31.35,31.2,31.2,22070.0,31.28,31.35,31.2,31.2,22070.0
2017-04-12 10:30:00,31.21,31.29,31.09,31.13,52797.0,31.21,31.29,31.09,31.13,52797.0
2017-04-12 11:00:00,31.13,31.17,31.03,31.03,28567.0,31.13,31.17,31.03,31.03,28567.0
2017-04-12 11:30:00,31.04,31.09,30.99,31.09,32226.0,31.04,31.09,30.99,31.09,32226.0
2017-04-12 12:00:00,31.09,31.09,31.01,31.02,15097.0,31.09,31.09,31.01,31.02,15097.0
2017-04-12 12:30:00,31.02,31.04,30.97,30.99,11184.0,31.02,31.04,30.97,30.99,11184.0
2017-04-12 13:00:00,31.0,31.08,30.97,30.99,17784.0,31.0,31.08,30.97,30.99,17784.0
2017-04-12 13:30:00,30.98,31.04,30.95,31.04,31700.0,30.98,31.04,30.95,31.04,31700.0
2017-04-12 14:00:00,31.05,31.05,30.95,30.95,19259.0,31.05,31.05,30.95,30.95,19259.0
2017-04-12 14:30:00,30.95,30.97,30.84,30.88,29437.0,30.95,30.97,30.84,30.88,29437.0
2017-04-12 15:00:00,30.89,30.91,30.78,30.8,27014.0,30.89,30.91,30.78,30.8,27014.0
2017-04-12 15:30:00,30.81,30.86,30.76,30.83,169874.0,30.81,30.86,30.76,30.83,169874.0
2017-04-13 09:30:00,30.79,31.07,30.59,30.86,38505.0,30.79,31.07,30.59,30.86,38505.0
2017-04-13 10:00:00,30.88,30.93,30.72,30.73,19729.0,30.88,30.93,30.72,30.73,19729.0
2017-04-13 10:30:00,30.73,30.84,30.73,30.8,23590.0,30.73,30.84,30.73,30.8,23590.0
2017-04-13 11:00:00,30.8,30.84,30.71,30.73,12847.0,30.8,30.84,30.71,30.73,12847.0
2017-04-13 11:30:00,30.73,30.76,30.67,30.68,22109.0,30.73,30.76,30.67,30.68,22109.0
2017-04-13 12:00:00,30.67,30.68,30.54,30.59,16486.0,30.67,30.68,30.54,30.59,16486.0
2017-04-13 12:30:00,30.6,30.61,30.49,30.5,62993.0,30.6,30.61,30.49,30.5,62993.0
2017-04-13 13:00:00,30.5,30.53,30.49,30.53,43885.0,30.5,30.53,30.49,30.53,43885.0
2017-04-13 13:30:00,30.53,30.54,30.48,30.49,109938.0,30.53,30.54,30.48,30.49,109938.0
2017-04-13 14:00:00,30.5,30.62,30.49,30.57,37442.0,30.5,30.62,30.49,30.57,37442.0
2017-04-13 14:30:00,30.57,30.59,30.49,30.52,46646.0,30.57,30.59,30.49,30.52,46646.0
2017-04-13 15:00:00,30.51,30.54,30.49,30.53,42161.0,30.51,30.54,30.49,30.53,42161.0
2017-04-13 15:30:00,30.52,30.54,30.45,30.46,179669.0,30.52,30.54,30.45,30.46,179669.0
2017-04-17 09:30:00,30.58,30.65,30.53,30.53,32540.0,30.58,30.65,30.53,30.53,32540.0
2017-04-17 10:00:00,30.55,30.64,30.54,30.63,12661.0,30.55,30.64,30.54,30.63,12661.0
2017-04-17 10:30:00,30.63,30.71,30.6,30.71,14739.0,30.63,30.71,30.6,30.71,14739.0
2017-04-17 11:00:00,30.71,30.81,30.65,30.74,80286.0,30.71,30.81,30.65,30.74,80286.0
2017-04-17 11:30:00,30.76,30.84,30.66,30.73,85377.0,30.76,30.84,30.66,30.73,85377.0
2017-04-17 12:00:00,30.73,30.75,30.72,30.73,10183.0,30.73,30.75,30.72,30.73,10183.0
2017-04-17 12:30:00,30.71,30.73,30.62,30.62,8569.0,30.71,30.73,30.62,30.62,8569.0
2017-04-17 13:00:00,30.62,30.65,30.6,30.65,17695.0,30.62,30.65,30.6,30.65,17695.0
2017-04-17 13:30:00,30.65,30.65,30.6,30.61,19591.0,30.65,30.65,30.6,30.61,19591.0
2017-04-17 14:00:00,30.6,30.61,30.59,30.6,7777.0,30.6,30.61,30.59,30.6,7777.0
2017-04-17 14:30:00,30.6,30.65,30.6,30.61,12761.0,30.6,30.65,30.6,30.61,12761.0
2017-04-17 15:00:00,30.62,30.74,30.61,30.73,22498.0,30.62,30.74,30.61,30.73,22498.0
2017-04-17 15:30:00,30.73,30.74,30.63,30.68,374598.0,30.73,30.74,30.63,30.68,374598.0
2017-04-18 09:30:00,30.55,30.84,30.55,30.84,35982.0,30.55,30.84,30.55,30.84,35982.0
2017-04-18 10:00:00,30.84,30.9,30.81,30.85,89535.0,30.84,30.9,30.81,30.85,89535.0
2017-04-18 10:30:00,30.84,30.9,30.81,30.85,13794.0,30.84,30.9,30.81,30.85,13794.0
2017-04-18 11:00:00,30.86,30.86,30.76,30.82,39126.0,30.86,30.86,30.76,30.82,39126.0
2017-04-18 11:30:00,30.81,30.81,30.68,30.68,19639.0,30.81,30.81,30.68,30.68,19639.0
2017-04-18 12:00:00,30.67,30.7,30.65,30.7,26984.0,30.67,30.7,30.65,30.7,26984.0
2017-04-18 12:30:00,30.69,30.69,30.64,30.67,13659.0,30.69,30.69,30.64,30.67,13659.0
2017-04-18 13:00:00,30.67,30.76,30.64,30.75,29281.0,30.67,30.76,30.64,30.75,29281.0
2017-04-18 13:30:00,30.76,30.81,30.76,30.78,8692.0,30.76,30.81,30.76,30.78,8692.0
2017-04-18 14:00:00,30.78,30.86,30.78,30.85,12462.0,30.78,30.86,30.78,30.85,12462.0
2017-04-18 14:30:00,30.85,30.87,30.79,30.82,15370.0,30.85,30.87,30.79,30.82,15370.0
2017-04-18 15:00:00,30.82,30.85,30.77,30.84,26274.0,30.82,30.85,30.77,30.84,26274.0
2017-04-18 15:30:00,30.83,30.88,30.82,30.87,117074.0,30.83,30.88,30.82,30.87,117074.0
2017-04-19 09:30:00,31.02,31.18,30.96,31.05,40188.0,31.02,31.18,30.96,31.05,40188.0
2017-04-19 10:00:00,31.05,31.1,30.91,30.93,39383.0,31.05,31.1,30.91,30.93,39383.0
2017-04-19 10:30:00,30.94,30.99,30.88,30.92,26719.0,30.94,30.99,30.88,30.92,26719.0
2017-04-19 11:00:00,30.91,31.0,30.88,31.0,23531.0,30.91,31.0,30.88,31.0,23531.0
2017-04-19 11:30:00,30.99,31.03,30.97,30.98,29861.0,30.99,31.03,30.97,30.98,29861.0
2017-04-19 12:00:00,30.99,31.02,30.88,30.99,53445.0,30.99,31.02,30.88,30.99,53445.0
2017-04-19 12:30:00,30.99,31.0,30.93,30.96,17996.0,30.99,31.0,30.93,30.96,17996.0
2017-04-19 13:00:00,30.94,30.95,30.87,30.92,24716.0,30.94,30.95,30.87,30.92,24716.0
2017-04-19 13:30:00,30.92,30.95,30.91,30.94,20123.0,30.92,30.95,30.91,30.94,20123.0
2017-04-19 14:00:00,30.94,30.94,30.83,30.86,16767.0,30.94,30.94,30.83,30.86,16767.0
2017-04-19 14:30:00,30.86,30.91,30.8,30.81,21990.0,30.86,30.91,30.8,30.81,21990.0
2017-04-19 15:00:00,30.81,30.9,30.79,30.79,38755.0,30.81,30.9,30.79,30.79,38755.0
2017-04-19 15:30:00,30.8,30.91,30.76,30.9,110702.0,30.8,30.91,30.76,30.9,110702.0
2017-04-20 09:30:00,31.12,31.12,30.84,30.85,31398.0,31.12,31.12,30.84,30.85,31398.0
2017-04-20 10:00:00,30.88,30.97,30.85,30.85,45750.0,30.88,30.97,30.85,30.85,45750.0
2017-04-20 10:30:00,30.85,30.97,30.82,30.97,44282.0,30.85,30.97,30.82,30.97,44282.0
2017-04-20 11:00:00,30.98,31.12,30.97,31.12,29250.0,30.98,31.12,30.97,31.12,29250.0
2017-04-20 11:30:00,31.11,31.2,31.09,31.2,31092.0,31.11,31.2,31.09,31.2,31092.0
2017-04-20 12:00:00,31.2,31.25,31.17,31.21,27290.0,31.2,31.25,31.17,31.21,27290.0
2017-04-20 12:30:00,31.21,31.27,31.2,31.22,28606.0,31.21,31.27,31.2,31.22,28606.0
2017-04-20 13:00:00,31.23,31.24,31.17,31.24,19710.0,31.23,31.24,31.17,31.24,19710.0
2017-04-20 13:30:00,31.24,31.33,31.22,31.32,24935.0,31.24,31.33,31.22,31.32,24935.0
2017-04-20 14:00:00,31.33,31.33,31.2,31.2,52536.0,31.33,31.33,31.2,31.2,52536.0
2017-04-20 14:30:00,31.21,31.25,31.19,31.21,29814.0,31.21,31.25,31.19,31.21,29814.0
2017-04-20 15:00:00,31.21,31.23,31.16,31.21,60123.0,31.21,31.23,31.16,31.21,60123.0
2017-04-20 15:30:00,31.21,31.21,31.09,31.11,211431.0,31.21,31.21,31.09,31.11,211431.0
2017-04-21 09:30:00,31.19,31.22,31.05,31.21,151935.0,31.19,31.22,31.05,31.21,151935.0
2017-04-21 10:00:00,31.21,31.27,31.18,31.23,85021.0,31.21,31.27,31.18,31.23,85021.0
2017-04-21 10:30:00,31.24,31.24,31.13,31.15,262213.0,31.24,31.24,31.13,31.15,262213.0
2017-04-21 11:00:00,31.15,31.15,30.97,31.05,109556.0,31.15,31.15,30.97,31.05,109556.0
2017-04-21 11:30:00,31.05,31.09,31.02,31.06,33439.0,31.05,31.09,31.02,31.06,33439.0
2017-04-21 12:00:00,31.06,31.06,30.97,30.97,28677.0,31.06,31.06,30.97,30.97,28677.0
2017-04-21 12:30:00,30.97,31.05,30.97,31.02,25703.0,30.97,31.05,30.97,31.02,25703.0
2017-04-21 13:00:00,31.03,31.07,30.96,31.0,27719.0,31.03,31.07,30.96,31.0,27719.0
2017-04-21 13:30:00,31.01,31.04,30.96,31.02,24720.0,31.01,31.04,30.96,31.02,24720.0
2017-04-21 14:00:00,31.01,31.08,31.0,31.08,25957.0,31.01,31.08,31.0,31.08,25957.0
2017-04-21 14:30:00,31.07,31.08,31.0,31.06,64971.0,31.07,31.08,31.0,31.06,64971.0
2017-04-21 15:00:00,31.06,31.06,30.98,31.01,35046.0,31.06,31.06,30.98,31.01,35046.0
2017-04-21 15:30:00,31.01,31.02,30.92,30.93,187346.0,31.01,31.02,30.92,30.93,187346.0
2017-04-24 09:30:00,31.45,31.45,31.22,31.33,86016.0,31.45,31.45,31.22,31.33,86016.0
2017-04-24 10:00:00,31.33,31.39,31.25,31.29,115496.0,31.33,31.39,31.25,31.29,115496.0
2017-04-24 10:30:00,31.3,31.44,31.27,31.44,106215.0,31.3,31.44,31.27,31.44,106215.0
2017-04-24 11:00:00,31.44,31.65,31.44,31.65,70267.0,31.44,31.65,31.44,31.65,70267.0
2017-04-24 11:30:00,31.65,31.72,31.64,31.65,48165.0,31.65,31.72,31.64,31.65,48165.0
2017-04-24 12:00:00,31.64,31.73,31.64,31.72,28033.0,31.64,31.73,31.64,31.72,28033.0
2017-04-24 12:30:00,31.73,31.8,31.72,31.8,25179.0,31.73,31.8,31.72,31.8,25179.0
2017-04-24 13:00:00,31.79,31.9,31.79,31.86,44824.0,31.79,31.9,31.79,31.86,44824.0
2017-04-24 13:30:00,31.85,31.85,31.75,31.78,20188.0,31.85,31.85,31.75,31.78,20188.0
2017-04-24 14:00:00,31.79,31.88,31.78,31.87,25708.0,31.79,31.88,31.78,31.87,25708.0
2017-04-24 14:30:00,31.87,31.9,31.85,31.9,33734.0,31.87,31.9,31.85,31.9,33734.0
2017-04-24 15:00:00,31.89,31.9,31.87,31.9,59402.0,31.89,31.9,31.87,31.9,59402.0
2017-04-24 15:30:00,31.9,32.07,31.89,32.05,251088.0,31.9,32.07,31.89,32.05,251088.0
2017-04-25 09:30:00,32.35,32.78,32.24,32.74,293318.0,32.35,32.78,32.24,32.74,293318.0
2017-04-25 10:00:00,32.73,32.92,32.69,32.71,157555.0,32.73,32.92,32.69,32.71,157555.0
2017-04-25 10:30:00,32.72,32.74,32.61,32.63,88545.0,32.72,32.74,32.61,32.63,88545.0
2017-04-25 11:00:00,32.63,32.86,32.6,32.77,144730.0,32.63,32.86,32.6,32.77,144730.0
2017-04-25 11:30:00,32.78,32.79,32.68,32.71,34256.0,32.78,32.79,32.68,32.71,34256.0
2017-04-25 12:00:00,32.7,32.71,32.62,32.62,34300.0,32.7,32.71,32.62,32.62,34300.0
2017-04-25 12:30:00,32.62,32.68,32.59,32.68,39661.0,32.62,32.68,32.59,32.68,39661.0
2017-04-25 13:00:00,32.68,32.68,32.58,32.59,41710.0,32.68,32.68,32.58,32.59,41710.0
2017-04-25 13:30:00,32.59,32.64,32.58,32.62,58292.0,32.59,32.64,32.58,32.62,58292.0
2017-04-25 14:00:00,32.61,32.65,32.59,32.61,44853.0,32.61,32.65,32.59,32.61,44853.0
2017-04-25 14:30:00,32.6,32.66,32.59,32.64,47818.0,32.6,32.66,32.59,32.64,47818.0
2017-04-25 15:00:00,32.65,32.77,32.64,32.74,108249.0,32.65,32.77,32.64,32.74,108249.0
2017-04-25 15:30:00,32.74,32.78,32.72,32.75,240781.0,32.74,32.78,32.72,32.75,240781.0
2017-04-26 09:30:00,32.75,32.75,32.46,32.46,105082.0,32.75,32.75,32.46,32.46,105082.0
2017-04-26 10:00:00,32.46,32.47,32.26,32.31,66974.0,32.46,32.47,32.26,32.31,66974.0
2017-04-26 10:30:00,32.31,32.45,32.31,32.4,49247.0,32.31,32.45,32.31,32.4,49247.0
2017-04-26 11:00:00,32.41,32.55,32.41,32.55,32321.0,32.41,32.55,32.41,32.55,32321.0
2017-04-26 11:30:00,32.55,32.61,32.37,32.41,59917.0,32.55,32.61,32.37,32.41,59917.0
2017-04-26 12:00:00,32.41,32.53,32.4,32.5,24599.0,32.41,32.53,32.4,32.5,24599.0
2017-04-26 12:30:00,32.5,32.52,32.47,32.52,15603.0,32.5,32.52,32.47,32.52,15603.0
2017-04-26 13:00:00,32.52,32.56,32.49,32.49,17083.0,32.52,32.56,32.49,32.49,17083.0
2017-04-26 13:30:00,32.49,32.55,32.43,32.46,19129.0,32.49,32.55,32.43,32.46,19129.0
2017-04-26 14:00:00,32.46,32.47,32.41,32.45,26453.0,32.46,32.47,32.41,32.45,26453.0
2017-04-26 14:30:00,32.45,32.5,32.44,32.47,29144.0,32.45,32.5,32.44,32.47,29144.0
2017-04-26 15:00:00,32.46,32.54,32.45,32.48,34726.0,32.46,32.54,32.45,32.48,34726.0
2017-04-26 15:30:00,32.48,32.48,32.32,32.34,128652.0,32.48,32.48,32.32,32.34,128652.0
2017-04-27 09:30:00,32.43,32.72,32.29,32.36,45666.0,32.43,32.72,32.29,32.36,45666.0
2017-04-27 10:00:00,32.36,32.52,32.35,32.42,48511.0,32.36,32.52,32.35,32.42,48511.0
2017-04-27 10:30:00,32.41,32.49,32.41,32.43,37209.0,32.41,32.49,32.41,32.43,37209.0
2017-04-27 11:00:00,32.43,32.44,32.34,32.41,46137.0,32.43,32.44,32.34,32.41,46137.0
2017-04-27 11:30:00,32.41,32.41,32.36,32.4,49434.0,32.41,32.41,32.36,32.4,49434.0
2017-04-27 12:00:00,32.4,32.53,32.39,32.45,161814.0,32.4,32.53,32.39,32.45,161814.0
2017-04-27 12:30:00,32.46,32.47,32.41,32.45,61018.0,32.46,32.47,32.41,32.45,61018.0
2017-04-27 13:00:00,32.45,32.48,32.44,32.44,43508.0,32.45,32.48,32.44,32.44,43508.0
2017-04-27 13:30:00,32.45,32.46,32.42,32.45,25602.0,32.45,32.46,32.42,32.45,25602.0
2017-04-27 14:00:00,32.45,32.48,32.44,32.45,41286.0,32.45,32.48,32.44,32.45,41286.0
2017-04-27 14:30:00,32.45,32.57,32.44,32.57,69786.0,32.45,32.57,32.44,32.57,69786.0
2017-04-27 15:00:00,32.58,32.73,32.57,32.68,89407.0,32.58,32.73,32.57,32.68,89407.0
2017-04-27 15:30:00,32.68,32.69,32.61,32.63,260958.0,32.68,32.69,32.61,32.63,260958.0
2017-04-28 09:30:00,34.04,35.51,33.97,34.33,771265.0,34.04,35.51,33.97,34.33,771265.0
2017-04-28 10:00:00,34.3,34.5,34.12,34.38,225847.0,34.3,34.5,34.12,34.38,225847.0
2017-04-28 10:30:00,34.38,34.96,34.36,34.94,213384.0,34.38,34.96,34.36,34.94,213384.0
2017-04-28 11:00:00,34.96,35.09,34.76,35.0,207832.0,34.96,35.09,34.76,35.0,207832.0
2017-04-28 11:30:00,35.01,35.12,34.82,35.11,140752.0,35.01,35.12,34.82,35.11,140752.0
2017-04-28 12:00:00,35.1,35.23,34.89,35.19,321014.0,35.1,35.23,34.89,35.19,321014.0
2017-04-28 12:30:00,35.19,35.51,35.17,35.5,180560.0,35.19,35.51,35.17,35.5,180560.0
2017-04-28 13:00:00,35.49,35.6,35.4,35.57,115355.0,35.49,35.6,35.4,35.57,115355.0
2017-04-28 13:30:00,35.57,35.66,35.39,35.48,132785.0,35.57,35.66,35.39,35.48,132785.0
2017-04-28 14:00:00,35.48,35.57,35.37,35.48,127539.0,35.48,35.57,35.37,35.48,127539.0
2017-04-28 14:30:00,35.5,35.5,35.35,35.36,172852.0,35.5,35.5,35.35,35.36,172852.0
2017-04-28 15:00:00,35.36,35.59,35.31,35.46,278511.0,35.36,35.59,35.31,35.46,278511.0
2017-04-28 15:30:00,35.47,35.63,35.4,35.43,730480.0,35.47,35.63,35.4,35.43,730480.0
2017-05-01 09:30:00,35.47,35.75,35.43,35.69,134075.0,35.47,35.75,35.43,35.69,134075.0
2017-05-01 10:00:00,35.67,35.72,35.52,35.61,89896.0,35.67,35.72,35.52,35.61,89896.0
2017-05-01 10:30:00,35.62,35.78,35.61,35.66,107353.0,35.62,35.78,35.61,35.66,107353.0
2017-05-01 11:00:00,35.67,35.84,35.64,35.81,92555.0,35.67,35.84,35.64,35.81,92555.0
2017-05-01 11:30:00,35.81,35.98,35.76,35.94,68719.0,35.81,35.98,35.76,35.94,68719.0
2017-05-01 12:00:00,35.94,36.03,35.94,36.02,76864.0,35.94,36.03,35.94,36.02,76864.0
2017-05-01 12:30:00,36.03,36.06,35.91,35.91,66954.0,36.03,36.06,35.91,35.91,66954.0
2017-05-01 13:00:00,35.92,35.99,35.9,35.99,42672.0,35.92,35.99,35.9,35.99,42672.0
2017-05-01 13:30:00,35.99,36.02,35.94,36.02,87283.0,35.99,36.02,35.94,36.02,87283.0
2017-05-01 14:00:00,36.03,36.03,35.9,35.92,73137.0,36.03,36.03,35.9,35.92,73137.0
2017-05-01 14:30:00,35.92,35.96,35.83,35.88,79557.0,35.92,35.96,35.83,35.88,79557.0
2017-05-01 15:00:00,35.89,35.9,35.85,35.89,99273.0,35.89,35.9,35.85,35.89,99273.0
2017-05-01 15:30:00,35.9,35.93,35.83,35.83,206956.0,35.9,35.93,35.83,35.83,206956.0
2017-05-02 09:30:00,35.7,36.05,35.61,36.04,114500.0,35.7,36.05,35.61,36.04,114500.0
2017-05-02 10:00:00,35.99,36.04,35.91,35.94,61732.0,35.99,36.04,35.91,35.94,61732.0
2017-05-02 10:30:00,35.94,35.97,35.78,35.82,134584.0,35.94,35.97,35.78,35.82,134584.0
2017-05-02 11:00:00,35.81,36.07,35.81,35.91,103833.0,35.81,36.07,35.81,35.91,103833.0
2017-05-02 11:30:00,35.9,36.02,35.84,35.87,120621.0,35.9,36.02,35.84,35.87,120621.0
2017-05-02 12:00:00,35.86,35.9,35.8,35.86,57614.0,35.86,35.9,35.8,35.86,57614.0
2017-05-02 12:30:00,35.86,35.9,35.8,35.82,68870.0,35.86,35.9,35.8,35.82,68870.0
2017-05-02 13:00:00,35.82,35.87,35.69,35.77,97681.0,35.82,35.87,35.69,35.77,97681.0
2017-05-02 13:30:00,35.77,35.89,35.75,35.8,94078.0,35.77,35.89,35.75,35.8,94078.0
2017-05-02 14:00:00,35.8,35.9,35.79,35.83,105187.0,35.8,35.9,35.79,35.83,105187.0
2017-05-02 14:30:00,35.83,35.97,35.79,35.95,155035.0,35.83,35.97,35.79,35.95,155035.0
2017-05-02 15:00:00,35.95,36.15,35.91,36.14,149858.0,35.95,36.15,35.91,36.14,149858.0
2017-05-02 15:30:00,36.15,36.15,36.02,36.04,476025.0,36.15,36.15,36.02,36.04,476025.0
2017-05-03 09:30:00,35.72,36.1,35.53,35.9,144566.0,35.72,36.1,35.53,35.9,144566.0
2017-05-03 10:00:00,35.89,35.93,35.75,35.78,133714.0,35.89,35.93,35.75,35.78,133714.0
2017-05-03 10:30:00,35.79,35.86,35.55,35.58,83415.0,35.79,35.86,35.55,35.58,83415.0
2017-05-03 11:00:00,35.58,35.86,35.48,35.84,96461.0,35.58,35.86,35.48,35.84,96461.0
2017-05-03 11:30:00,35.82,35.83,35.62,35.66,59890.0,35.82,35.83,35.62,35.66,59890.0
2017-05-03 12:00:00,35.66,35.74,35.63,35.72,41560.0,35.66,35.74,35.63,35.72,41560.0
2017-05-03 12:30:00,35.72,35.78,35.68,35.75,40261.0,35.72,35.78,35.68,35.75,40261.0
2017-05-03 13:00:00,35.75,35.79,35.68,35.75,47004.0,35.75,35.79,35.68,35.75,47004.0
2017-05-03 13:30:00,35.75,35.77,35.7,35.75,70168.0,35.75,35.77,35.7,35.75,70168.0
2017-05-03 14:00:00,35.75,35.81,35.66,35.7,86119.0,35.75,35.81,35.66,35.7,86119.0
2017-05-03 14:30:00,35.7,35.76,35.64,35.7,63206.0,35.7,35.76,35.64,35.7,63206.0
2017-05-03 15:00:00,35.7,35.77,35.68,35.72,110805.0,35.7,35.77,35.68,35.72,110805.0
2017-05-03 15:30:00,35.72,35.76,35.59,35.61,351710.0,35.72,35.76,35.59,35.61,351710.0
2017-05-04 09:30:00,35.61,35.89,35.5,35.55,102463.0,35.61,35.89,35.5,35.55,102463.0
2017-05-04 10:00:00,35.55,35.71,35.54,35.65,68466.0,35.55,35.71,35.54,35.65,68466.0
2017-05-04 10:30:00,35.66,35.72,35.6,35.62,69744.0,35.66,35.72,35.6,35.62,69744.0
2017-05-04 11:00:00,35.62,35.66,35.59,35.61,50745.0,35.62,35.66,35.59,35.61,50745.0
2017-05-04 11:30:00,35.62,35.67,35.6,35.6,44266.0,35.62,35.67,35.6,35.6,44266.0
2017-05-04 12:00:00,35.59,35.6,35.43,35.47,49320.0,35.59,35.6,35.43,35.47,49320.0
2017-05-04 12:30:00,35.48,35.59,35.44,35.58,34972.0,35.48,35.59,35.44,35.58,34972.0
2017-05-04 13:00:00,35.58,35.65,35.57,35.6,32082.0,35.58,35.65,35.57,35.6,32082.0
2017-05-04 13:30:00,35.61,35.61,35.52,35.54,50101.0,35.61,35.61,35.52,35.54,50101.0
2017-05-04 14:00:00,35.55,35.6,35.51,35.59,78027.0,35.55,35.6,35.51,35.59,78027.0
2017-05-04 14:30:00,35.59,35.64,35.56,35.59,82564.0,35.59,35.64,35.56,35.59,82564.0
2017-05-04 15:00:00,35.59,35.72,35.58,35.63,88146.0,35.59,35.72,35.58,35.63,88146.0
2017-05-04 15:30:00,35.62,35.69,35.62,35.66,244115.0,35.62,35.69,35.62,35.66,244115.0
2017-05-05 09:30:00,35.69,35.74,35.48,35.48,69437.0,35.69,35.74,35.48,35.48,69437.0
2017-05-05 10:00:00,35.48,35.69,35.48,35.58,21851.0,35.48,35.69,35.48,35.58,21851.0
2017-05-05 10:30:00,35.58,35.66,35.49,35.65,27934.0,35.58,35.66,35.49,35.65,27934.0
2017-05-05 11:00:00,35.65,35.74,35.64,35.68,29246.0,35.65,35.74,35.64,35.68,29246.0
2017-05-05 11:30:00,35.68,35.81,35.66,35.81,24478.0,35.68,35.81,35.66,35.81,24478.0
2017-05-05 12:00:00,35.82,35.83,35.62,35.71,56790.0,35.82,35.83,35.62,35.71,56790.0
2017-05-05 12:30:00,35.71,35.71,35.58,35.6,41922.0,35.71,35.71,35.58,35.6,41922.0
2017-05-05 13:00:00,35.61,35.67,35.6,35.66,38998.0,35.61,35.67,35.6,35.66,38998.0
2017-05-05 13:30:00,35.65,35.71,35.64,35.7,31338.0,35.65,35.71,35.64,35.7,31338.0
2017-05-05 14:00:00,35.7,35.82,35.7,35.79,38315.0,35.7,35.82,35.7,35.79,38315.0
2017-05-05 14:30:00,35.8,35.85,35.77,35.79,62678.0,35.8,35.85,35.77,35.79,62678.0
2017-05-05 15:00:00,35.81,35.86,35.8,35.86,74412.0,35.81,35.86,35.8,35.86,74412.0
2017-05-05 15:30:00,35.85,36.02,35.85,36.01,392636.0,35.85,36.02,35.85,36.01,392636.0
2017-05-08 09:30:00,35.92,36.14,35.73,36.12,114729.0,35.92,36.14,35.73,36.12,114729.0
2017-05-08 10:00:00,36.11,36.12,35.72,35.72,78202.0,36.11,36.12,35.72,35.72,78202.0
2017-05-08 10:30:00,35.73,35.82,35.66,35.74,48242.0,35.73,35.82,35.66,35.74,48242.0
2017-05-08 11:00:00,35.74,35.82,35.72,35.8,53734.0,35.74,35.82,35.72,35.8,53734.0
2017-05-08 11:30:00,35.81,35.86,35.76,35.76,38458.0,35.81,35.86,35.76,35.76,38458.0
2017-05-08 12:00:00,35.76,35.84,35.73,35.81,42313.0,35.76,35.84,35.73,35.81,42313.0
2017-05-08 12:30:00,35.82,35.86,35.8,35.84,26727.0,35.82,35.86,35.8,35.84,26727.0
2017-05-08 13:00:00,35.83,35.88,35.83,35.85,25358.0,35.83,35.88,35.83,35.85,25358.0
2017-05-08 13:30:00,35.85,35.93,35.84,35.93,29943.0,35.85,35.93,35.84,35.93,29943.0
2017-05-08 14:00:00,35.92,35.93,35.86,35.9,52615.0,35.92,35.93,35.86,35.9,52615.0
2017-05-08 14:30:00,35.91,35.93,35.85,35.93,56182.0,35.91,35.93,35.85,35.93,56182.0
2017-05-08 15:00:00,35.92,35.92,35.83,35.83,56842.0,35.92,35.92,35.83,35.83,56842.0
2017-05-08 15:30:00,35.83,35.93,35.81,35.91,298573.0,35.83,35.93,35.81,35.91,298573.0
2017-05-09 09:30:00,35.91,35.97,35.7,35.86,55532.0,35.91,35.97,35.7,35.86,55532.0
2017-05-09 10:00:00,35.87,35.91,35.78,35.8,64654.0,35.87,35.91,35.78,35.8,64654.0
2017-05-09 10:30:00,35.79,35.92,35.76,35.91,57520.0,35.79,35.92,35.76,35.91,57520.0
2017-05-09 11:00:00,35.92,35.98,35.88,35.9,44630.0,35.92,35.98,35.88,35.9,44630.0
2017-05-09 11:30:00,35.9,36.1,35.9,36.1,49711.0,35.9,36.1,35.9,36.1,49711.0
2017-05-09 12:00:00,36.1,36.14,35.99,36.0,34568.0,36.1,36.14,35.99,36.0,34568.0
2017-05-09 12:30:00,36.0,36.0,35.88,35.89,36898.0,36.0,36.0,35.88,35.89,36898.0
2017-05-09 13:00:00,35.89,35.93,35.8,35.8,29433.0,35.89,35.93,35.8,35.8,29433.0
2017-05-09 13:30:00,35.8,35.83,35.77,35.77,41852.0,35.8,35.83,35.77,35.77,41852.0
2017-05-09 14:00:00,35.78,35.78,35.69,35.71,57436.0,35.78,35.78,35.69,35.71,57436.0
2017-05-09 14:30:00,35.7,35.72,35.67,35.71,49092.0,35.7,35.72,35.67,35.71,49092.0
2017-05-09 15:00:00,35.71,35.84,35.7,35.78,79242.0,35.71,35.84,35.7,35.78,79242.0
2017-05-09 15:30:00,35.77,35.78,35.6,35.66,199081.0,35.77,35.78,35.6,35.66,199081.0
2017-05-10 09:30:00,35.67,35.89,35.59,35.63,51745.0,35.67,35.89,35.59,35.63,51745.0
2017-05-10 10:00:00,35.62,35.74,35.59,35.61,62699.0,35.62,35.74,35.59,35.61,62699.0
2017-05-10 10:30:00,35.6,35.77,35.6,35.71,60659.0,35.6,35.77,35.6,35.71,60659.0
2017-05-10 11:00:00,35.72,35.73,35.69,35.7,39657.0,35.72,35.73,35.69,35.7,39657.0
2017-05-10 11:30:00,35.71,35.79,35.68,35.78,49577.0,35.71,35.79,35.68,35.78,49577.0
2017-05-10 12:00:00,35.77,35.86,35.77,35.84,41007.0,35.77,35.86,35.77,35.84,41007.0
2017-05-10 12:30:00,35.85,35.89,35.83,35.86,26880.0,35.85,35.89,35.83,35.86,26880.0
2017-05-10 13:00:00,35.85,35.86,35.79,35.82,48991.0,35.85,35.86,35.79,35.82,48991.0
2017-05-10 13:30:00,35.82,35.82,35.77,35.8,38914.0,35.82,35.82,35.77,35.8,38914.0
2017-05-10 14:00:00,35.79,35.89,35.77,35.82,50637.0,35.79,35.89,35.77,35.82,50637.0
2017-05-10 14:30:00,35.82,35.85,35.81,35.81,43205.0,35.82,35.85,35.81,35.81,43205.0
2017-05-10 15:00:00,35.81,35.85,35.79,35.8,57907.0,35.81,35.85,35.79,35.8,57907.0
2017-05-10 15:30:00,35.79,35.88,35.77,35.84,195550.0,35.79,35.88,35.77,35.84,195550.0
2017-05-11 09:30:00,35.69,35.88,35.39,35.43,39441.0,35.69,35.88,35.39,35.43,39441.0
2017-05-11 10:00:00,35.43,35.44,35.31,35.38,53476.0,35.43,35.44,35.31,35.38,53476.0
2017-05-11 10:30:00,35.39,35.49,35.33,35.47,34029.0,35.39,35.49,35.33,35.47,34029.0
2017-05-11 11:00:00,35.47,35.63,35.47,35.6,38185.0,35.47,35.63,35.47,35.6,38185.0
2017-05-11 11:30:00,35.6,35.63,35.44,35.5,60698.0,35.6,35.63,35.44,35.5,60698.0
2017-05-11 12:00:00,35.5,35.53,35.45,35.46,30897.0,35.5,35.53,35.45,35.46,30897.0
2017-05-11 12:30:00,35.46,35.56,35.44,35.55,55255.0,35.46,35.56,35.44,35.55,55255.0
2017-05-11 13:00:00,35.54,35.54,35.44,35.44,33784.0,35.54,35.54,35.44,35.44,33784.0
2017-05-11 13:30:00,35.44,35.56,35.43,35.54,38752.0,35.44,35.56,35.43,35.54,38752.0
2017-05-11 14:00:00,35.55,35.62,35.53,35.61,34957.0,35.55,35.62,35.53,35.61,34957.0
2017-05-11 14:30:00,35.6,35.6,35.49,35.51,39933.0,35.6,35.6,35.49,35.51,39933.0
2017-05-11 15:00:00,35.5,35.53,35.45,35.48,68741.0,35.5,35.53,35.45,35.48,68741.0
2017-05-11 15:30:00,35.48,35.66,35.47,35.65,276923.0,35.48,35.66,35.47,35.65,276923.0
2017-05-12 09:30:00,35.55,35.67,35.38,35.41,29952.0,35.55,35.67,35.38,35.41,29952.0
2017-05-12 10:00:00,35.4,35.43,35.36,35.4,39142.0,35.4,35.43,35.36,35.4,39142.0
2017-05-12 10:30:00,35.4,35.46,35.37,35.46,23613.0,35.4,35.46,35.37,35.46,23613.0
2017-05-12 11:00:00,35.46,35.56,35.46,35.52,21091.0,35.46,35.56,35.46,35.52,21091.0
2017-05-12 11:30:00,35.52,35.61,35.52,35.61,28311.0,35.52,35.61,35.52,35.61,28311.0
2017-05-12 12:00:00,35.61,35.61,35.52,35.58,48819.0,35.61,35.61,35.52,35.58,48819.0
2017-05-12 12:30:00,35.58,35.61,35.55,35.56,37208.0,35.58,35.61,35.55,35.56,37208.0
2017-05-12 13:00:00,35.56,35.66,35.54,35.66,39825.0,35.56,35.66,35.54,35.66,39825.0
2017-05-12 13:30:00,35.66,35.69,35.62,35.65,59243.0,35.66,35.69,35.62,35.65,59243.0
2017-05-12 14:00:00,35.66,35.66,35.58,35.59,29431.0,35.66,35.66,35.58,35.59,29431.0
2017-05-12 14:30:00,35.59,35.66,35.59,35.64,52491.0,35.59,35.66,35.59,35.64,52491.0
2017-05-12 15:00:00,35.64,35.64,35.55,35.56,43884.0,35.64,35.64,35.55,35.56,43884.0
2017-05-12 15:30:00,35.55,35.59,35.51,35.59,96302.0,35.55,35.59,35.51,35.59,96302.0
2017-05-15 09:30:00,35.71,35.83,35.65,35.8,67948.0,35.71,35.83,35.65,35.8,67948.0
2017-05-15 10:00:00,35.8,35.84,35.71,35.71,49162.0,35.8,35.84,35.71,35.71,49162.0
2017-05-15 10:30:00,35.72,35.74,35.64,35.66,39064.0,35.72,35.74,35.64,35.66,39064.0
2017-05-15 11:00:00,35.65,35.73,35.65,35.71,54287.0,35.65,35.73,35.65,35.71,54287.0
2017-05-15 11:30:00,35.71,35.72,35.66,35.69,31019.0,35.71,35.72,35.66,35.69,31019.0
2017-05-15 12:00:00,35.69,35.77,35.68,35.72,39005.0,35.69,35.77,35.68,35.72,39005.0
2017-05-15 12:30:00,35.72,35.73,35.66,35.66,23591.0,35.72,35.73,35.66,35.66,23591.0
2017-05-15 13:00:00,35.66,35.68,35.61,35.63,51033.0,35.66,35.68,35.61,35.63,51033.0
2017-05-15 13:30:00,35.64,35.66,35.57,35.6,35865.0,35.64,35.66,35.57,35.6,35865.0
2017-05-15 14:00:00,35.6,35.6,35.49,35.5,70796.0,35.6,35.6,35.49,35.5,70796.0
2017-05-15 14:30:00,35.5,35.56,35.46,35.46,63494.0,35.5,35.56,35.46,35.46,63494.0
2017-05-15 15:00:00,35.46,35.56,35.45,35.48,84765.0,35.46,35.56,35.45,35.48,84765.0
2017-05-15 15:30:00,35.48,35.63,35.48,35.63,287022.0,35.48,35.63,35.48,35.63,287022.0
2017-05-16 09:30:00,35.65,35.72,35.37,35.37,62055.0,35.65,35.72,35.37,35.37,62055.0
2017-05-16 10:00:00,35.38,35.46,35.25,35.26,47287.0,35.38,35.46,35.25,35.26,47287.0
2017-05-16 10:30:00,35.26,35.29,35.19,35.27,62708.0,35.26,35.29,35.19,35.27,62708.0
2017-05-16 11:00:00,35.27,35.61,35.26,35.6,39341.0,35.27,35.61,35.26,35.6,39341.0
2017-05-16 11:30:00,35.59,35.6,35.46,35.52,44318.0,35.59,35.6,35.46,35.52,44318.0
2017-05-16 12:00:00,35.52,35.56,35.46,35.55,49885.0,35.52,35.56,35.46,35.55,49885.0
2017-05-16 12:30:00,35.56,35.63,35.52,35.62,23987.0,35.56,35.63,35.52,35.62,23987.0
2017-05-16 13:00:00,35.61,35.66,35.56,35.56,71572.0,35.61,35.66,35.56,35.56,71572.0
2017-05-16 13:30:00,35.57,35.62,35.55,35.6,42532.0,35.57,35.62,35.55,35.6,42532.0
2017-05-16 14:00:00,35.59,35.64,35.56,35.56,52868.0,35.59,35.64,35.56,35.56,52868.0
2017-05-16 14:30:00,35.56,35.62,35.52,35.53,56477.0,35.56,35.62,35.52,35.53,56477.0
2017-05-16 15:00:00,35.54,35.58,35.52,35.53,61112.0,35.54,35.58,35.52,35.53,61112.0
2017-05-16 15:30:00,35.54,35.6,35.52,35.58,175044.0,35.54,35.6,35.52,35.58,175044.0
2017-05-17 09:30:00,35.06,35.29,34.87,34.88,48234.0,35.06,35.29,34.87,34.88,48234.0
2017-05-17 10:00:00,34.87,34.94,34.75,34.79,48844.0,34.87,34.94,34.75,34.79,48844.0
2017-05-17 10:30:00,34.78,34.82,34.58,34.6,81656.0,34.78,34.82,34.58,34.6,81656.0
2017-05-17 11:00:00,34.6,34.76,34.58,34.74,86731.0,34.6,34.76,34.58,34.74,86731.0
2017-05-17 11:30:00,34.74,34.84,34.67,34.83,36968.0,34.74,34.84,34.67,34.83,36968.0
2017-05-17 12:00:00,34.84,34.84,34.71,34.71,40738.0,34.84,34.84,34.71,34.71,40738.0
2017-05-17 12:30:00,34.7,34.78,34.68,34.77,33586.0,34.7,34.78,34.68,34.77,33586.0
2017-05-17 13:00:00,34.77,34.78,34.71,34.74,26436.0,34.77,34.78,34.71,34.74,26436.0
2017-05-17 13:30:00,34.74,34.76,34.7,34.71,40301.0,34.74,34.76,34.7,34.71,40301.0
2017-05-17 14:00:00,34.71,34.75,34.55,34.55,59722.0,34.71,34.75,34.55,34.55,59722.0
2017-05-17 14:30:00,34.56,34.61,34.47,34.57,38059.0,34.56,34.61,34.47,34.57,38059.0
2017-05-17 15:00:00,34.57,34.62,34.5,34.56,57578.0,34.57,34.62,34.5,34.56,57578.0
2017-05-17 15:30:00,34.55,34.6,34.41,34.46,152178.0,34.55,34.6,34.41,34.46,152178.0
2017-05-18 09:30:00,34.24,34.25,33.83,33.96,124464.0,34.24,34.25,33.83,33.96,124464.0
2017-05-18 10:00:00,33.95,34.18,33.95,34.17,126256.0,33.95,34.18,33.95,34.17,126256.0
2017-05-18 10:30:00,34.17,34.25,34.13,34.23,61104.0,34.17,34.25,34.13,34.23,61104.0
2017-05-18 11:00:00,34.22,34.28,34.2,34.24,80958.0,34.22,34.28,34.2,34.24,80958.0
2017-05-18 11:30:00,34.24,34.28,34.08,34.11,35201.0,34.24,34.28,34.08,34.11,35201.0
2017-05-18 12:00:00,34.11,34.13,34.0,34.1,45159.0,34.11,34.13,34.0,34.1,45159.0
2017-05-18 12:30:00,34.09,34.14,34.02,34.13,48672.0,34.09,34.14,34.02,34.13,48672.0
2017-05-18 13:00:00,34.14,34.15,34.05,34.1,143014.0,34.14,34.15,34.05,34.1,143014.0
2017-05-18 13:30:00,34.1,34.21,34.07,34.19,148523.0,34.1,34.21,34.07,34.19,148523.0
2017-05-18 14:00:00,34.19,34.3,34.14,34.29,150467.0,34.19,34.3,34.14,34.29,150467.0
2017-05-18 14:30:00,34.29,34.47,34.26,34.27,129953.0,34.29,34.47,34.26,34.27,129953.0
2017-05-18 15:00:00,34.27,34.39,34.26,34.3,93816.0,34.27,34.39,34.26,34.3,93816.0
2017-05-18 15:30:00,34.3,34.48,34.29,34.35,400279.0,34.3,34.48,34.29,34.35,400279.0
2017-05-19 09:30:00,34.63,35.15,34.37,35.01,486907.0,34.63,35.15,34.37,35.01,486907.0
2017-05-19 10:00:00,35.02,35.38,34.9,35.36,83029.0,35.02,35.38,34.9,35.36,83029.0
2017-05-19 10:30:00,35.36,35.47,35.32,35.44,47838.0,35.36,35.47,35.32,35.44,47838.0
2017-05-19 11:00:00,35.45,35.48,35.37,35.41,39957.0,35.45,35.48,35.37,35.41,39957.0
2017-05-19 11:30:00,35.41,35.46,35.3,35.46,33375.0,35.41,35.46,35.3,35.46,33375.0
2017-05-19 12:00:00,35.46,35.52,35.43,35.52,38306.0,35.46,35.52,35.43,35.52,38306.0
2017-05-19 12:30:00,35.53,35.72,35.52,35.68,39382.0,35.53,35.72,35.52,35.68,39382.0
2017-05-19 13:00:00,35.67,35.67,35.58,35.65,30927.0,35.67,35.67,35.58,35.65,30927.0
2017-05-19 13:30:00,35.66,35.7,35.59,35.69,20431.0,35.66,35.7,35.59,35.69,20431.0
2017-05-19 14:00:00,35.7,35.77,35.65,35.76,54585.0,35.7,35.77,35.65,35.76,54585.0
2017-05-19 14:30:00,35.76,35.81,35.76,35.78,40721.0,35.76,35.81,35.76,35.78,40721.0
2017-05-19 15:00:00,35.79,35.8,35.62,35.62,59758.0,35.79,35.8,35.62,35.62,59758.0
2017-05-19 15:30:00,35.62,35.63,35.51,35.53,166771.0,35.62,35.63,35.51,35.53,166771.0
2017-05-22 09:30:00,35.59,35.76,35.55,35.65,40435.0,35.59,35.76,35.55,35.65,40435.0
2017-05-22 10:00:00,35.66,35.81,35.6,35.6,90657.0,35.66,35.81,35.6,35.6,90657.0
2017-05-22 10:30:00,35.6,35.7,35.52,35.61,50800.0,35.6,35.7,35.52,35.61,50800.0
2017-05-22 11:00:00,35.61,35.86,35.61,35.85,32241.0,35.61,35.86,35.61,35.85,32241.0
2017-05-22 11:30:00,35.85,35.88,35.77,35.79,28446.0,35.85,35.88,35.77,35.79,28446.0
2017-05-22 12:00:00,35.79,35.9,35.74,35.81,47921.0,35.79,35.9,35.74,35.81,47921.0
2017-05-22 12:30:00,35.81,35.81,35.72,35.72,13882.0,35.81,35.81,35.72,35.72,13882.0
2017-05-22 13:00:00,35.73,35.73,35.67,35.71,18746.0,35.73,35.73,35.67,35.71,18746.0
2017-05-22 13:30:00,35.71,35.73,35.66,35.66,26986.0,35.71,35.73,35.66,35.66,26986.0
2017-05-22 14:00:00,35.65,35.8,35.63,35.76,26719.0,35.65,35.8,35.63,35.76,26719.0
2017-05-22 14:30:00,35.76,35.79,35.73,35.74,27653.0,35.76,35.79,35.73,35.74,27653.0
2017-05-22 15:00:00,35.73,35.79,35.7,35.7,28729.0,35.73,35.79,35.7,35.7,28729.0
2017-05-22 15:30:00,35.71,35.74,35.65,35.68,128930.0,35.71,35.74,35.65,35.68,128930.0
2017-05-23 09:30:00,35.77,35.8,35.41,35.53,31151.0,35.77,35.8,35.41,35.53,31151.0
2017-05-23 10:00:00,35.52,35.59,35.46,35.51,35449.0,35.52,35.59,35.46,35.51,35449.0
2017-05-23 10:30:00,35.52,35.74,35.52,35.74,20505.0,35.52,35.74,35.52,35.74,20505.0
2017-05-23 11:00:00,35.74,35.84,35.71,35.82,40231.0,35.74,35.84,35.71,35.82,40231.0
2017-05-23 11:30:00,35.83,35.85,35.77,35.77,17129.0,35.83,35.85,35.77,35.77,17129.0
2017-05-23 12:00:00,35.77,35.83,35.66,35.67,20780.0,35.77,35.83,35.66,35.67,20780.0
2017-05-23 12:30:00,35.67,35.77,35.67,35.72,26511.0,35.67,35.77,35.67,35.72,26511.0
2017-05-23 13:00:00,35.72,35.8,35.71,35.78,38037.0,35.72,35.8,35.71,35.78,38037.0
2017-05-23 13:30:00,35.77,35.78,35.7,35.77,29866.0,35.77,35.78,35.7,35.77,29866.0
2017-05-23 14:00:00,35.77,35.82,35.76,35.8,45086.0,35.77,35.82,35.76,35.8,45086.0
2017-05-23 14:30:00,35.79,35.93,35.79,35.81,39680.0,35.79,35.93,35.79,35.81,39680.0
2017-05-23 15:00:00,35.82,35.9,35.79,35.81,62258.0,35.82,35.9,35.79,35.81,62258.0
2017-05-23 15:30:00,35.8,35.86,35.75,35.86,129763.0,35.8,35.86,35.75,35.86,129763.0
2017-05-24 09:30:00,35.98,36.02,35.73,35.92,60044.0,35.98,36.02,35.73,35.92,60044.0
2017-05-24 10:00:00,35.91,35.91,35.66,35.66,26748.0,35.91,35.91,35.66,35.66,26748.0
2017-05-24 10:30:00,35.67,35.74,35.59,35.64,31975.0,35.67,35.74,35.59,35.64,31975.0
2017-05-24 11:00:00,35.64,35.75,35.63,35.75,23468.0,35.64,35.75,35.63,35.75,23468.0
2017-05-24 11:30:00,35.75,35.83,35.71,35.72,21287.0,35.75,35.83,35.71,35.72,21287.0
2017-05-24 12:00:00,35.72,35.8,35.72,35.79,7652.0,35.72,35.8,35.72,35.79,7652.0
2017-05-24 12:30:00,35.78,35.8,35.72,35.72,12940.0,35.78,35.8,35.72,35.72,12940.0
2017-05-24 13:00:00,35.72,35.73,35.6,35.64,11298.0,35.72,35.73,35.6,35.64,11298.0
2017-05-24 13:30:00,35.64,35.66,35.64,35.66,9279.0,35.64,35.66,35.64,35.66,9279.0
2017-05-24 14:00:00,35.65,35.71,35.6,35.68,17622.0,35.65,35.71,35.6,35.68,17622.0
2017-05-24 14:30:00,35.67,35.68,35.63,35.66,12504.0,35.67,35.68,35.63,35.66,12504.0
2017-05-24 15:00:00,35.67,35.67,35.6,35.66,24444.0,35.67,35.67,35.6,35.66,24444.0
2017-05-24 15:30:00,35.66,35.71,35.66,35.68,144513.0,35.66,35.71,35.66,35.68,144513.0
2017-05-25 09:30:00,35.8,35.92,35.74,35.9,21718.0,35.8,35.92,35.74,35.9,21718.0
2017-05-25 10:00:00,35.87,36.03,35.85,35.88,38049.0,35.87,36.03,35.85,35.88,38049.0
2017-05-25 10:30:00,35.9,35.93,35.8,35.8,9529.0,35.9,35.93,35.8,35.8,9529.0
2017-05-25 11:00:00,35.8,35.88,35.74,35.77,12850.0,35.8,35.88,35.74,35.77,12850.0
2017-05-25 11:30:00,35.77,35.78,35.67,35.68,10105.0,35.77,35.78,35.67,35.68,10105.0
2017-05-25 12:00:00,35.67,35.73,35.65,35.72,9235.0,35.67,35.73,35.65,35.72,9235.0
2017-05-25 12:30:00,35.73,35.75,35.72,35.74,8285.0,35.73,35.75,35.72,35.74,8285.0
2017-05-25 13:00:00,35.76,35.77,35.7,35.75,8160.0,35.76,35.77,35.7,35.75,8160.0
2017-05-25 13:30:00,35.75,35.76,35.71,35.76,7188.0,35.75,35.76,35.71,35.76,7188.0
2017-05-25 14:00:00,35.77,35.78,35.73,35.76,8524.0,35.77,35.78,35.73,35.76,8524.0
2017-05-25 14:30:00,35.77,35.85,35.76,35.79,29979.0,35.77,35.85,35.76,35.79,29979.0
2017-05-25 15:00:00,35.79,35.82,35.77,35.82,35849.0,35.79,35.82,35.77,35.82,35849.0
2017-05-25 15:30:00,35.82,35.88,35.75,35.79,143989.0,35.82,35.88,35.75,35.79,143989.0
2017-05-26 09:30:00,35.81,35.88,35.67,35.76,29345.0,35.81,35.88,35.67,35.76,29345.0
2017-05-26 10:00:00,35.77,35.78,35.61,35.75,39184.0,35.77,35.78,35.61,35.75,39184.0
2017-05-26 10:30:00,35.75,35.87,35.71,35.74,21175.0,35.75,35.87,35.71,35.74,21175.0
2017-05-26 11:00:00,35.73,35.81,35.73,35.8,18189.0,35.73,35.81,35.73,35.8,18189.0
2017-05-26 11:30:00,35.81,35.84,35.67,35.67,22185.0,35.81,35.84,35.67,35.67,22185.0
2017-05-26 12:00:00,35.68,35.76,35.68,35.76,11808.0,35.68,35.76,35.68,35.76,11808.0
2017-05-26 12:30:00,35.76,35.86,35.75,35.86,12571.0,35.76,35.86,35.75,35.86,12571.0
2017-05-26 13:00:00,35.86,35.92,35.83,35.84,49865.0,35.86,35.92,35.83,35.84,49865.0
2017-05-26 13:30:00,35.84,35.89,35.84,35.86,12877.0,35.84,35.89,35.84,35.86,12877.0
2017-05-26 14:00:00,35.86,35.89,35.85,35.87,10986.0,35.86,35.89,35.85,35.87,10986.0
2017-05-26 14:30:00,35.86,35.9,35.82,35.88,20368.0,35.86,35.9,35.82,35.88,20368.0
2017-05-26 15:00:00,35.88,35.9,35.75,35.81,29882.0,35.88,35.9,35.75,35.81,29882.0
2017-05-26 15:30:00,35.81,35.83,35.74,35.74,71056.0,35.81,35.83,35.74,35.74,71056.0
2017-05-30 09:30:00,35.67,35.87,35.5,35.86,44859.0,35.67,35.87,35.5,35.86,44859.0
2017-05-30 10:00:00,35.86,35.89,35.66,35.75,22627.0,35.86,35.89,35.66,35.75,22627.0
2017-05-30 10:30:00,35.74,35.94,35.74,35.79,22734.0,35.74,35.94,35.74,35.79,22734.0
2017-05-30 11:00:00,35.81,35.9,35.81,35.84,17580.0,35.81,35.9,35.81,35.84,17580.0
2017-05-30 11:30:00,35.84,35.92,35.84,35.92,15612.0,35.84,35.92,35.84,35.92,15612.0
2017-05-30 12:00:00,35.9,35.93,35.88,35.91,11013.0,35.9,35.93,35.88,35.91,11013.0
2017-05-30 12:30:00,35.91,35.95,35.87,35.89,13929.0,35.91,35.95,35.87,35.89,13929.0
2017-05-30 13:00:00,35.91,35.96,35.89,35.95,9655.0,35.91,35.96,35.89,35.95,9655.0
2017-05-30 13:30:00,35.96,35.98,35.93,35.95,12744.0,35.96,35.98,35.93,35.95,12744.0
2017-05-30 14:00:00,35.95,35.96,35.89,35.9,13454.0,35.95,35.96,35.89,35.9,13454.0
2017-05-30 14:30:00,35.9,35.94,35.85,35.93,15489.0,35.9,35.94,35.85,35.93,15489.0
2017-05-30 15:00:00,35.93,35.93,35.85,35.86,30700.0,35.93,35.93,35.85,35.86,30700.0
2017-05-30 15:30:00,35.86,35.91,35.85,35.87,83272.0,35.86,35.91,35.85,35.87,83272.0
2017-05-31 09:30:00,36.0,36.28,35.35,35.39,97507.0,36.0,36.28,35.35,35.39,97507.0
2017-05-31 10:00:00,35.41,35.41,35.28,35.39,51295.0,35.41,35.41,35.28,35.39,51295.0
2017-05-31 10:30:00,35.39,35.51,35.37,35.51,34205.0,35.39,35.51,35.37,35.51,34205.0
2017-05-31 11:00:00,35.52,35.73,35.47,35.73,75610.0,35.52,35.73,35.47,35.73,75610.0
2017-05-31 11:30:00,35.73,35.78,35.65,35.77,54947.0,35.73,35.78,35.65,35.77,54947.0
2017-05-31 12:00:00,35.77,35.88,35.72,35.82,90473.0,35.77,35.88,35.72,35.82,90473.0
2017-05-31 12:30:00,35.82,35.89,35.76,35.79,72837.0,35.82,35.89,35.76,35.79,72837.0
2017-05-31 13:00:00,35.79,35.92,35.74,35.74,25371.0,35.79,35.92,35.74,35.74,25371.0
2017-05-31 13:30:00,35.74,35.92,35.74,35.9,36392.0,35.74,35.92,35.74,35.9,36392.0
2017-05-31 14:00:00,35.9,36.17,35.82,36.05,98721.0,35.9,36.17,35.82,36.05,98721.0
2017-05-31 14:30:00,36.07,36.09,35.94,35.96,78425.0,36.07,36.09,35.94,35.96,78425.0
2017-05-31 15:00:00,35.97,36.04,35.92,36.0,43976.0,35.97,36.04,35.92,36.0,43976.0
2017-05-31 15:30:00,36.0,36.11,35.99,36.04,143005.0,36.0,36.11,35.99,36.04,143005.0
2017-06-01 09:30:00,36.11,36.41,36.0,36.29,69004.0,36.11,36.41,36.0,36.29,69004.0
2017-06-01 10:00:00,36.29,36.35,36.1,36.16,54434.0,36.29,36.35,36.1,36.16,54434.0
2017-06-01 10:30:00,36.14,36.14,35.91,36.02,31926.0,36.14,36.14,35.91,36.02,31926.0
2017-06-01 11:00:00,36.01,36.09,35.99,36.06,27468.0,36.01,36.09,35.99,36.06,27468.0
2017-06-01 11:30:00,36.07,36.18,36.06,36.16,30709.0,36.07,36.18,36.06,36.16,30709.0
2017-06-01 12:00:00,36.16,36.22,36.09,36.19,83717.0,36.16,36.22,36.09,36.19,83717.0
2017-06-01 12:30:00,36.19,36.38,36.19,36.35,35482.0,36.19,36.38,36.19,36.35,35482.0
2017-06-01 13:00:00,36.35,36.39,36.33,36.36,34388.0,36.35,36.39,36.33,36.36,34388.0
2017-06-01 13:30:00,36.37,36.38,36.27,36.28,26202.0,36.37,36.38,36.27,36.28,26202.0
2017-06-01 14:00:00,36.28,36.39,36.27,36.38,34378.0,36.28,36.39,36.27,36.38,34378.0
2017-06-01 14:30:00,36.38,36.4,36.28,36.32,36602.0,36.38,36.4,36.28,36.32,36602.0
2017-06-01 15:00:00,36.31,36.36,36.28,36.31,34002.0,36.31,36.36,36.28,36.31,34002.0
2017-06-01 15:30:00,36.32,36.48,36.31,36.47,145175.0,36.32,36.48,36.31,36.47,145175.0
2017-06-02 09:30:00,36.54,36.66,36.23,36.39,50623.0,36.54,36.66,36.23,36.39,50623.0
2017-06-02 10:00:00,36.39,36.5,36.25,36.45,39101.0,36.39,36.5,36.25,36.45,39101.0
2017-06-02 10:30:00,36.45,36.64,36.45,36.59,22746.0,36.45,36.64,36.45,36.59,22746.0
2017-06-02 11:00:00,36.6,36.62,36.49,36.5,56072.0,36.6,36.62,36.49,36.5,56072.0
2017-06-02 11:30:00,36.51,36.67,36.5,36.64,39879.0,36.51,36.67,36.5,36.64,39879.0
2017-06-02 12:00:00,36.63,36.76,36.6,36.69,41505.0,36.63,36.76,36.6,36.69,41505.0
2017-06-02 12:30:00,36.68,36.69,36.6,36.68,28628.0,36.68,36.69,36.6,36.68,28628.0
2017-06-02 13:00:00,36.68,36.7,36.66,36.69,19272.0,36.68,36.7,36.66,36.69,19272.0
2017-06-02 13:30:00,36.69,36.77,36.68,36.69,30640.0,36.69,36.77,36.68,36.69,30640.0
2017-06-02 14:00:00,36.69,36.83,36.67,36.75,90977.0,36.69,36.83,36.67,36.75,90977.0
2017-06-02 14:30:00,36.76,36.8,36.68,36.72,36015.0,36.76,36.8,36.68,36.72,36015.0
2017-06-02 15:00:00,36.74,36.84,36.74,36.84,45835.0,36.74,36.84,36.74,36.84,45835.0
2017-06-02 15:30:00,36.84,36.86,36.68,36.73,190120.0,36.84,36.86,36.68,36.73,190120.0
2017-06-05 09:30:00,36.6,36.82,36.55,36.76,42851.0,36.6,36.82,36.55,36.76,42851.0
2017-06-05 10:00:00,36.76,36.96,36.76,36.95,23872.0,36.76,36.96,36.76,36.95,23872.0
2017-06-05 10:30:00,36.95,37.07,36.92,37.05,77905.0,36.95,37.07,36.92,37.05,77905.0
2017-06-05 11:00:00,37.05,37.1,37.0,37.01,63996.0,37.05,37.1,37.0,37.01,63996.0
2017-06-05 11:30:00,37.02,37.1,36.92,37.07,59645.0,37.02,37.1,36.92,37.07,59645.0
2017-06-05 12:00:00,37.07,37.12,37.02,37.05,40839.0,37.07,37.12,37.02,37.05,40839.0
2017-06-05 12:30:00,37.07,37.11,37.07,37.1,35281.0,37.07,37.11,37.07,37.1,35281.0
2017-06-05 13:00:00,37.09,37.15,37.02,37.04,25778.0,37.09,37.15,37.02,37.04,25778.0
2017-06-05 13:30:00,37.03,37.09,36.98,37.06,24290.0,37.03,37.09,36.98,37.06,24290.0
2017-06-05 14:00:00,37.05,37.07,37.0,37.07,40554.0,37.05,37.07,37.0,37.07,40554.0
2017-06-05 14:30:00,37.07,37.09,37.0,37.07,49886.0,37.07,37.09,37.0,37.07,49886.0
2017-06-05 15:00:00,37.06,37.07,36.98,37.01,84443.0,37.06,37.07,36.98,37.01,84443.0
2017-06-05 15:30:00,37.02,37.05,36.91,37.0,240198.0,37.02,37.05,36.91,37.0,240198.0
2017-06-06 09:30:00,36.72,36.89,36.1,36.87,176458.0,36.72,36.89,36.1,36.87,176458.0
2017-06-06 10:00:00,36.87,36.98,36.58,36.96,90177.0,36.87,36.98,36.58,36.96,90177.0
2017-06-06 10:30:00,36.96,37.01,36.82,36.92,61619.0,36.96,37.01,36.82,36.92,61619.0
2017-06-06 11:00:00,36.91,36.93,36.76,36.78,31720.0,36.91,36.93,36.76,36.78,31720.0
2017-06-06 11:30:00,36.78,36.88,36.77,36.8,42216.0,36.78,36.88,36.77,36.8,42216.0
2017-06-06 12:00:00,36.81,36.91,36.8,36.8,23676.0,36.81,36.91,36.8,36.8,23676.0
2017-06-06 12:30:00,36.81,36.82,36.76,36.77,18830.0,36.81,36.82,36.76,36.77,18830.0
2017-06-06 13:00:00,36.77,36.88,36.74,36.83,52891.0,36.77,36.88,36.74,36.83,52891.0
2017-06-06 13:30:00,36.83,36.86,36.74,36.75,69654.0,36.83,36.86,36.74,36.75,69654.0
2017-06-06 14:00:00,36.75,36.86,36.75,36.86,29703.0,36.75,36.86,36.75,36.86,29703.0
2017-06-06 14:30:00,36.85,36.91,36.81,36.81,19342.0,36.85,36.91,36.81,36.81,19342.0
2017-06-06 15:00:00,36.8,36.86,36.78,36.83,53748.0,36.8,36.86,36.78,36.83,53748.0
2017-06-06 15:30:00,36.84,36.84,36.7,36.78,131469.0,36.84,36.84,36.7,36.78,131469.0
2017-06-07 09:30:00,36.8,37.0,36.8,36.9,21299.0,36.8,37.0,36.8,36.9,21299.0
2017-06-07 10:00:00,36.92,36.98,36.85,36.85,30535.0,36.92,36.98,36.85,36.85,30535.0
2017-06-07 10:30:00,36.84,36.92,36.78,36.91,25224.0,36.84,36.92,36.78,36.91,25224.0
2017-06-07 11:00:00,36.89,36.96,36.81,36.82,16801.0,36.89,36.96,36.81,36.82,16801.0
2017-06-07 11:30:00,36.82,36.85,36.73,36.8,34748.0,36.82,36.85,36.73,36.8,34748.0
2017-06-07 12:00:00,36.8,36.89,36.8,36.86,23699.0,36.8,36.89,36.8,36.86,23699.0
2017-06-07 12:30:00,36.87,36.87,36.62,36.72,30409.0,36.87,36.87,36.62,36.72,30409.0
2017-06-07 13:00:00,36.72,36.77,36.68,36.73,30435.0,36.72,36.77,36.68,36.73,30435.0
2017-06-07 13:30:00,36.73,36.77,36.68,36.74,22449.0,36.73,36.77,36.68,36.74,22449.0
2017-06-07 14:00:00,36.73,36.86,36.73,36.81,39623.0,36.73,36.86,36.73,36.81,39623.0
2017-06-07 14:30:00,36.81,36.88,36.8,36.86,18976.0,36.81,36.88,36.8,36.86,18976.0
2017-06-07 15:00:00,36.85,36.86,36.74,36.81,46122.0,36.85,36.86,36.74,36.81,46122.0
2017-06-07 15:30:00,36.81,36.92,36.8,36.9,184175.0,36.81,36.92,36.8,36.9,184175.0
2017-06-08 09:30:00,36.88,36.93,36.61,36.8,39636.0,36.88,36.93,36.61,36.8,39636.0
2017-06-08 10:00:00,36.83,36.9,36.61,36.61,59409.0,36.83,36.9,36.61,36.61,59409.0
2017-06-08 10:30:00,36.62,36.66,36.54,36.57,43453.0,36.62,36.66,36.54,36.57,43453.0
2017-06-08 11:00:00,36.57,36.8,36.57,36.72,83653.0,36.57,36.8,36.57,36.72,83653.0
2017-06-08 11:30:00,36.72,36.76,36.57,36.59,51901.0,36.72,36.76,36.57,36.59,51901.0
2017-06-08 12:00:00,36.59,36.69,36.55,36.63,33433.0,36.59,36.69,36.55,36.63,33433.0
2017-06-08 12:30:00,36.64,36.68,36.63,36.67,17340.0,36.64,36.68,36.63,36.67,17340.0
2017-06-08 13:00:00,36.67,36.76,36.63,36.66,33478.0,36.67,36.76,36.63,36.66,33478.0
2017-06-08 13:30:00,36.65,36.75,36.63,36.74,23723.0,36.65,36.75,36.63,36.74,23723.0
2017-06-08 14:00:00,36.76,36.76,36.62,36.63,27902.0,36.76,36.76,36.62,36.63,27902.0
2017-06-08 14:30:00,36.64,36.69,36.58,36.62,29835.0,36.64,36.69,36.58,36.62,29835.0
2017-06-08 15:00:00,36.62,36.8,36.62,36.79,33102.0,36.62,36.8,36.62,36.79,33102.0
2017-06-08 15:30:00,36.78,36.83,36.74,36.78,114710.0,36.78,36.83,36.74,36.78,114710.0
2017-06-09 09:30:00,36.88,36.98,36.39,36.76,38571.0,36.88,36.98,36.39,36.76,38571.0
2017-06-09 10:00:00,36.76,36.89,36.7,36.88,56421.0,36.76,36.89,36.7,36.88,56421.0
2017-06-09 10:30:00,36.89,36.98,36.85,36.96,35957.0,36.89,36.98,36.85,36.96,35957.0
2017-06-09 11:00:00,36.96,37.1,36.88,36.91,52179.0,36.96,37.1,36.88,36.91,52179.0
2017-06-09 11:30:00,36.89,36.97,36.87,36.92,20361.0,36.89,36.97,36.87,36.92,20361.0
2017-06-09 12:00:00,36.91,36.94,36.73,36.78,20441.0,36.91,36.94,36.73,36.78,20441.0
2017-06-09 12:30:00,36.79,36.8,36.63,36.69,42323.0,36.79,36.8,36.63,36.69,42323.0
2017-06-09 13:00:00,36.7,36.72,36.39,36.48,37473.0,36.7,36.72,36.39,36.48,37473.0
2017-06-09 13:30:00,36.5,36.5,36.33,36.33,47502.0,36.5,36.5,36.33,36.33,47502.0
2017-06-09 14:00:00,36.33,36.36,36.18,36.24,55525.0,36.33,36.36,36.18,36.24,55525.0
2017-06-09 14:30:00,36.26,36.29,35.87,35.98,68055.0,36.26,36.29,35.87,35.98,68055.0
2017-06-09 15:00:00,36.01,36.35,36.01,36.34,44438.0,36.01,36.35,36.01,36.34,44438.0
2017-06-09 15:30:00,36.34,36.34,36.15,36.31,96959.0,36.34,36.34,36.15,36.31,96959.0
2017-06-12 09:30:00,36.26,36.26,35.65,35.82,73378.0,36.26,36.26,35.65,35.82,73378.0
2017-06-12 10:00:00,35.83,36.04,35.77,35.87,49628.0,35.83,36.04,35.77,35.87,49628.0
2017-06-12 10:30:00,35.86,36.2,35.82,36.2,32084.0,35.86,36.2,35.82,36.2,32084.0
2017-06-12 11:00:00,36.18,36.32,36.18,36.23,48991.0,36.18,36.32,36.18,36.23,48991.0
2017-06-12 11:30:00,36.23,36.23,35.84,35.96,55146.0,36.23,36.23,35.84,35.96,55146.0
2017-06-12 12:00:00,35.96,36.15,35.94,36.06,23828.0,35.96,36.15,35.94,36.06,23828.0
2017-06-12 12:30:00,36.05,36.15,36.05,36.05,17448.0,36.05,36.15,36.05,36.05,17448.0
2017-06-12 13:00:00,36.05,36.17,36.04,36.17,12499.0,36.05,36.17,36.04,36.17,12499.0
2017-06-12 13:30:00,36.17,36.2,36.06,36.07,61197.0,36.17,36.2,36.06,36.07,61197.0
2017-06-12 14:00:00,36.06,36.16,36.06,36.09,26494.0,36.06,36.16,36.06,36.09,26494.0
2017-06-12 14:30:00,36.1,36.2,36.08,36.17,25507.0,36.1,36.2,36.08,36.17,25507.0
2017-06-12 15:00:00,36.18,36.23,36.14,36.16,65259.0,36.18,36.23,36.14,36.16,65259.0
2017-06-12 15:30:00,36.16,36.32,36.16,36.31,151915.0,36.16,36.32,36.16,36.31,151915.0
2017-06-13 09:30:00,36.5,36.78,36.32,36.61,34807.0,36.5,36.78,36.32,36.61,34807.0
2017-06-13 10:00:00,36.66,36.71,36.53,36.54,40302.0,36.66,36.71,36.53,36.54,40302.0
2017-06-13 10:30:00,36.55,36.55,36.3,36.32,47105.0,36.55,36.55,36.3,36.32,47105.0
2017-06-13 11:00:00,36.32,36.57,36.31,36.54,47886.0,36.32,36.57,36.31,36.54,47886.0
2017-06-13 11:30:00,36.53,36.58,36.47,36.57,31468.0,36.53,36.58,36.47,36.57,31468.0
2017-06-13 12:00:00,36.55,36.6,36.46,36.47,27330.0,36.55,36.6,36.46,36.47,27330.0
2017-06-13 12:30:00,36.47,36.5,36.44,36.5,28258.0,36.47,36.5,36.44,36.5,28258.0
2017-06-13 13:00:00,36.5,36.53,36.46,36.52,43055.0,36.5,36.53,36.46,36.52,43055.0
2017-06-13 13:30:00,36.52,36.57,36.49,36.57,18426.0,36.52,36.57,36.49,36.57,18426.0
2017-06-13 14:00:00,36.56,36.57,36.48,36.48,33398.0,36.56,36.57,36.48,36.48,33398.0
2017-06-13 14:30:00,36.49,36.51,36.4,36.43,60282.0,36.49,36.51,36.4,36.43,60282.0
2017-06-13 15:00:00,36.42,36.51,36.42,36.51,38873.0,36.42,36.51,36.42,36.51,38873.0
2017-06-13 15:30:00,36.52,36.53,36.48,36.53,108686.0,36.52,36.53,36.48,36.53,108686.0
2017-06-14 09:30:00,36.69,37.09,36.05,37.04,89758.0,36.69,37.09,36.05,37.04,89758.0
2017-06-14 10:00:00,37.02,37.09,36.88,36.88,89473.0,37.02,37.09,36.88,36.88,89473.0
2017-06-14 10:30:00,36.89,36.99,36.88,36.9,41560.0,36.89,36.99,36.88,36.9,41560.0
2017-06-14 11:00:00,36.91,37.03,36.88,37.0,26805.0,36.91,37.03,36.88,37.0,26805.0
2017-06-14 11:30:00,37.01,37.09,37.0,37.07,26260.0,37.01,37.09,37.0,37.07,26260.0
2017-06-14 12:00:00,37.06,37.07,36.88,36.96,43057.0,37.06,37.07,36.88,36.96,43057.0
2017-06-14 12:30:00,36.96,36.98,36.88,36.88,36226.0,36.96,36.98,36.88,36.88,36226.0
2017-06-14 13:00:00,36.89,36.94,36.88,36.88,21684.0,36.89,36.94,36.88,36.88,21684.0
2017-06-14 13:30:00,36.88,36.93,36.88,36.91,30422.0,36.88,36.93,36.88,36.91,30422.0
2017-06-14 14:00:00,36.91,37.01,36.88,36.92,38672.0,36.91,37.01,36.88,36.92,38672.0
2017-06-14 14:30:00,36.92,36.95,36.7,36.76,78699.0,36.92,36.95,36.7,36.76,78699.0
2017-06-14 15:00:00,36.73,36.75,36.51,36.63,54611.0,36.73,36.75,36.51,36.63,54611.0
2017-06-14 15:30:00,36.64,36.77,36.63,36.75,121406.0,36.64,36.77,36.63,36.75,121406.0
2017-06-15 09:30:00,36.37,36.65,36.26,36.43,31740.0,36.37,36.65,36.26,36.43,31740.0
2017-06-15 10:00:00,36.45,36.53,36.08,36.21,42674.0,36.45,36.53,36.08,36.21,42674.0
2017-06-15 10:30:00,36.2,36.25,36.06,36.11,65061.0,36.2,36.25,36.06,36.11,65061.0
2017-06-15 11:00:00,36.11,36.34,36.1,36.3,83534.0,36.11,36.34,36.1,36.3,83534.0
2017-06-15 11:30:00,36.29,36.33,36.14,36.14,19233.0,36.29,36.33,36.14,36.14,19233.0
2017-06-15 12:00:00,36.15,36.19,36.12,36.16,9100.0,36.15,36.19,36.12,36.16,9100.0
2017-06-15 12:30:00,36.17,36.32,36.15,36.32,9101.0,36.17,36.32,36.15,36.32,9101.0
2017-06-15 13:00:00,36.32,36.44,36.29,36.33,10925.0,36.32,36.44,36.29,36.33,10925.0
2017-06-15 13:30:00,36.33,36.4,36.33,36.37,12519.0,36.33,36.4,36.33,36.37,12519.0
2017-06-15 14:00:00,36.36,36.43,36.32,36.39,14311.0,36.36,36.43,36.32,36.39,14311.0
2017-06-15 14:30:00,36.4,36.44,36.33,36.35,18575.0,36.4,36.44,36.33,36.35,18575.0
2017-06-15 15:00:00,36.34,36.4,36.33,36.35,26819.0,36.34,36.4,36.33,36.35,26819.0
2017-06-15 15:30:00,36.36,36.4,36.28,36.39,94652.0,36.36,36.4,36.28,36.39,94652.0
2017-06-16 09:30:00,36.42,36.75,35.79,36.63,246887.0,36.42,36.75,35.79,36.63,246887.0
2017-06-16 10:00:00,36.6,36.62,36.36,36.46,29324.0,36.6,36.62,36.36,36.46,29324.0
2017-06-16 10:30:00,36.5,36.5,36.29,36.3,19401.0,36.5,36.5,36.29,36.3,19401.0
2017-06-16 11:00:00,36.28,36.38,36.26,36.36,23450.0,36.28,36.38,36.26,36.36,23450.0
2017-06-16 11:30:00,36.37,36.48,36.36,36.41,14580.0,36.37,36.48,36.36,36.41,14580.0
2017-06-16 12:00:00,36.43,36.63,36.43,36.63,14169.0,36.43,36.63,36.43,36.63,14169.0
2017-06-16 12:30:00,36.63,36.63,36.55,36.55,16682.0,36.63,36.63,36.55,36.55,16682.0
2017-06-16 13:00:00,36.56,36.66,36.52,36.54,18713.0,36.56,36.66,36.52,36.54,18713.0
2017-06-16 13:30:00,36.52,36.6,36.5,36.58,21028.0,36.52,36.6,36.5,36.58,21028.0
2017-06-16 14:00:00,36.58,36.59,36.52,36.55,27870.0,36.58,36.59,36.52,36.55,27870.0
2017-06-16 14:30:00,36.55,36.6,36.51,36.55,21851.0,36.55,36.6,36.51,36.55,21851.0
2017-06-16 15:00:00,36.56,36.6,36.49,36.49,35587.0,36.56,36.6,36.49,36.49,35587.0
2017-06-16 15:30:00,36.5,36.6,36.48,36.6,253729.0,36.5,36.6,36.48,36.6,253729.0
2017-06-19 09:30:00,36.84,37.06,36.63,36.88,40626.0,36.84,37.06,36.63,36.88,40626.0
2017-06-19 10:00:00,36.88,37.09,36.84,36.93,32114.0,36.88,37.09,36.84,36.93,32114.0
2017-06-19 10:30:00,36.92,36.96,36.78,36.78,37924.0,36.92,36.96,36.78,36.78,37924.0
2017-06-19 11:00:00,36.77,36.9,36.72,36.79,34650.0,36.77,36.9,36.72,36.79,34650.0
2017-06-19 11:30:00,36.79,36.87,36.75,36.84,31147.0,36.79,36.87,36.75,36.84,31147.0
2017-06-19 12:00:00,36.84,36.89,36.82,36.87,18211.0,36.84,36.89,36.82,36.87,18211.0
2017-06-19 12:30:00,36.85,36.9,36.78,36.9,14972.0,36.85,36.9,36.78,36.9,14972.0
2017-06-19 13:00:00,36.89,36.97,36.89,36.95,16958.0,36.89,36.97,36.89,36.95,16958.0
2017-06-19 13:30:00,36.95,37.06,36.95,37.02,19762.0,36.95,37.06,36.95,37.02,19762.0
2017-06-19 14:00:00,37.02,37.05,36.94,36.97,18974.0,37.02,37.05,36.94,36.97,18974.0
2017-06-19 14:30:00,36.98,37.03,36.94,36.95,27861.0,36.98,37.03,36.94,36.95,27861.0
2017-06-19 15:00:00,36.96,37.03,36.94,37.02,25119.0,36.96,37.03,36.94,37.02,25119.0
2017-06-19 15:30:00,37.03,37.18,37.03,37.15,125534.0,37.03,37.18,37.03,37.15,125534.0
2017-06-20 09:30:00,37.09,37.37,36.97,37.0,33273.0,37.09,37.37,36.97,37.0,33273.0
2017-06-20 10:00:00,36.97,37.23,36.95,37.01,44109.0,36.97,37.23,36.95,37.01,44109.0
2017-06-20 10:30:00,37.02,37.08,36.91,36.93,25759.0,37.02,37.08,36.91,36.93,25759.0
2017-06-20 11:00:00,36.93,36.96,36.78,36.8,29358.0,36.93,36.96,36.78,36.8,29358.0
2017-06-20 11:30:00,36.79,36.88,36.71,36.82,21586.0,36.79,36.88,36.71,36.82,21586.0
2017-06-20 12:00:00,36.81,36.81,36.64,36.66,24851.0,36.81,36.81,36.64,36.66,24851.0
2017-06-20 12:30:00,36.65,36.72,36.64,36.68,34334.0,36.65,36.72,36.64,36.68,34334.0
2017-06-20 13:00:00,36.67,36.72,36.65,36.69,30523.0,36.67,36.72,36.65,36.69,30523.0
2017-06-20 13:30:00,36.69,36.7,36.62,36.65,22817.0,36.69,36.7,36.62,36.65,22817.0
2017-06-20 14:00:00,36.65,36.66,36.45,36.48,42865.0,36.65,36.66,36.45,36.48,42865.0
2017-06-20 14:30:00,36.48,36.62,36.48,36.61,23609.0,36.48,36.62,36.48,36.61,23609.0
2017-06-20 15:00:00,36.61,36.69,36.58,36.67,34631.0,36.61,36.69,36.58,36.67,34631.0
2017-06-20 15:30:00,36.66,36.66,36.48,36.51,155572.0,36.66,36.66,36.48,36.51,155572.0
2017-06-21 09:30:00,36.64,36.87,36.4,36.5,28059.0,36.64,36.87,36.4,36.5,28059.0
2017-06-21 10:00:00,36.5,36.73,36.5,36.67,25626.0,36.5,36.73,36.5,36.67,25626.0
2017-06-21 10:30:00,36.66,36.71,36.6,36.62,42427.0,36.66,36.71,36.6,36.62,42427.0
2017-06-21 11:00:00,36.62,36.65,36.5,36.55,32567.0,36.62,36.65,36.5,36.55,32567.0
2017-06-21 11:30:00,36.55,36.69,36.55,36.66,23025.0,36.55,36.69,36.55,36.66,23025.0
2017-06-21 12:00:00,36.66,36.66,36.49,36.53,30613.0,36.66,36.66,36.49,36.53,30613.0
2017-06-21 12:30:00,36.53,36.56,36.37,36.38,27428.0,36.53,36.56,36.37,36.38,27428.0
2017-06-21 13:00:00,36.39,36.5,36.38,36.4,40943.0,36.39,36.5,36.38,36.4,40943.0
2017-06-21 13:30:00,36.42,36.45,36.37,36.39,15432.0,36.42,36.45,36.37,36.39,15432.0
2017-06-21 14:00:00,36.37,36.39,36.28,36.28,19319.0,36.37,36.39,36.28,36.28,19319.0
2017-06-21 14:30:00,36.27,36.37,36.22,36.3,36217.0,36.27,36.37,36.22,36.3,36217.0
2017-06-21 15:00:00,36.3,36.3,36.22,36.27,29453.0,36.3,36.3,36.22,36.27,29453.0
2017-06-21 15:30:00,36.28,36.36,36.19,36.34,108965.0,36.28,36.36,36.19,36.34,108965.0
2017-06-22 09:30:00,36.32,36.42,36.0,36.28,22232.0,36.32,36.42,36.0,36.28,22232.0
2017-06-22 10:00:00,36.28,36.35,36.19,36.22,33050.0,36.28,36.35,36.19,36.22,33050.0
2017-06-22 10:30:00,36.22,36.51,36.17,36.41,69422.0,36.22,36.51,36.17,36.41,69422.0
2017-06-22 11:00:00,36.43,36.48,36.33,36.44,21128.0,36.43,36.48,36.33,36.44,21128.0
2017-06-22 11:30:00,36.46,36.52,36.41,36.51,12600.0,36.46,36.52,36.41,36.51,12600.0
2017-06-22 12:00:00,36.52,36.56,36.49,36.51,15181.0,36.52,36.56,36.49,36.51,15181.0
2017-06-22 12:30:00,36.53,36.56,36.48,36.54,12484.0,36.53,36.56,36.48,36.54,12484.0
2017-06-22 13:00:00,36.54,36.57,36.48,36.53,14242.0,36.54,36.57,36.48,36.53,14242.0
2017-06-22 13:30:00,36.52,36.57,36.48,36.57,12528.0,36.52,36.57,36.48,36.57,12528.0
2017-06-22 14:00:00,36.56,36.64,36.54,36.64,21957.0,36.56,36.64,36.54,36.64,21957.0
2017-06-22 14:30:00,36.64,36.68,36.62,36.66,40000.0,36.64,36.68,36.62,36.66,40000.0
2017-06-22 15:00:00,36.67,36.72,36.64,36.7,45766.0,36.67,36.72,36.64,36.7,45766.0
2017-06-22 15:30:00,36.7,36.71,36.53,36.57,116796.0,36.7,36.71,36.53,36.57,116796.0
2017-06-23 09:30:00,36.58,36.75,36.52,36.75,23661.0,36.58,36.75,36.52,36.75,23661.0
2017-06-23 10:00:00,36.7,36.72,36.58,36.68,25511.0,36.7,36.72,36.58,36.68,25511.0
2017-06-23 10:30:00,36.67,36.75,36.63,36.7,37220.0,36.67,36.75,36.63,36.7,37220.0
2017-06-23 11:00:00,36.71,36.71,36.62,36.65,25067.0,36.71,36.71,36.62,36.65,25067.0
2017-06-23 11:30:00,36.65,36.65,36.63,36.65,16136.0,36.65,36.65,36.63,36.65,16136.0
2017-06-23 12:00:00,36.65,36.66,36.59,36.65,17750.0,36.65,36.66,36.59,36.65,17750.0
2017-06-23 12:30:00,36.64,36.69,36.64,36.65,20165.0,36.64,36.69,36.64,36.65,20165.0
2017-06-23 13:00:00,36.64,36.66,36.58,36.65,21070.0,36.64,36.66,36.58,36.65,21070.0
2017-06-23 13:30:00,36.64,36.64,36.58,36.59,14991.0,36.64,36.64,36.58,36.59,14991.0
2017-06-23 14:00:00,36.59,36.61,36.57,36.59,26131.0,36.59,36.61,36.57,36.59,26131.0
2017-06-23 14:30:00,36.59,36.61,36.5,36.52,46701.0,36.59,36.61,36.5,36.52,46701.0
2017-06-23 15:00:00,36.52,36.52,36.43,36.49,45741.0,36.52,36.52,36.43,36.49,45741.0
2017-06-23 15:30:00,36.5,36.52,36.44,36.45,229808.0,36.5,36.52,36.44,36.45,229808.0
2017-06-26 09:30:00,36.64,36.9,36.64,36.85,43079.0,36.64,36.9,36.64,36.85,43079.0
2017-06-26 10:00:00,36.85,36.91,36.67,36.8,27780.0,36.85,36.91,36.67,36.8,27780.0
2017-06-26 10:30:00,36.8,36.84,36.42,36.42,28013.0,36.8,36.84,36.42,36.42,28013.0
2017-06-26 11:00:00,36.42,36.58,36.39,36.58,17692.0,36.42,36.58,36.39,36.58,17692.0
2017-06-26 11:30:00,36.56,36.64,36.55,36.59,14421.0,36.56,36.64,36.55,36.59,14421.0
2017-06-26 12:00:00,36.6,36.69,36.6,36.6,16202.0,36.6,36.69,36.6,36.6,16202.0
2017-06-26 12:30:00,36.6,36.66,36.56,36.58,22629.0,36.6,36.66,36.56,36.58,22629.0
2017-06-26 13:00:00,36.57,36.58,36.49,36.52,17414.0,36.57,36.58,36.49,36.52,17414.0
2017-06-26 13:30:00,36.52,36.55,36.47,36.55,13697.0,36.52,36.55,36.47,36.55,13697.0
2017-06-26 14:00:00,36.53,36.55,36.48,36.5,22218.0,36.53,36.55,36.48,36.5,22218.0
2017-06-26 14:30:00,36.49,36.55,36.49,36.53,32624.0,36.49,36.55,36.49,36.53,32624.0
2017-06-26 15:00:00,36.53,36.57,36.5,36.52,58859.0,36.53,36.57,36.5,36.52,58859.0
2017-06-26 15:30:00,36.52,36.55,36.47,36.5,99766.0,36.52,36.55,36.47,36.5,99766.0
2017-06-27 09:30:00,36.4,36.49,36.2,36.21,29301.0,36.4,36.49,36.2,36.21,29301.0
2017-06-27 10:00:00,36.22,36.44,36.21,36.27,20359.0,36.22,36.44,36.21,36.27,20359.0
2017-06-27 10:30:00,36.26,36.42,36.26,36.36,14078.0,36.26,36.42,36.26,36.36,14078.0
2017-06-27 11:00:00,36.36,36.36,36.21,36.21,18851.0,36.36,36.36,36.21,36.21,18851.0
2017-06-27 11:30:00,36.22,36.33,36.22,36.3,18889.0,36.22,36.33,36.22,36.3,18889.0
2017-06-27 12:00:00,36.29,36.29,36.15,36.2,18318.0,36.29,36.29,36.15,36.2,18318.0
2017-06-27 12:30:00,36.19,36.23,36.11,36.2,12684.0,36.19,36.23,36.11,36.2,12684.0
2017-06-27 13:00:00,36.2,36.23,36.11,36.18,17775.0,36.2,36.23,36.11,36.18,17775.0
2017-06-27 13:30:00,36.17,36.17,35.94,36.0,15799.0,36.17,36.17,35.94,36.0,15799.0
2017-06-27 14:00:00,36.01,36.05,35.88,36.01,28950.0,36.01,36.05,35.88,36.01,28950.0
2017-06-27 14:30:00,36.01,36.1,35.99,36.02,19816.0,36.01,36.1,35.99,36.02,19816.0
2017-06-27 15:00:00,36.02,36.07,35.93,35.96,24715.0,36.02,36.07,35.93,35.96,24715.0
2017-06-27 15:30:00,35.93,35.98,35.78,35.79,124415.0,35.93,35.98,35.78,35.79,124415.0
2017-06-28 09:30:00,36.09,36.09,35.77,35.79,35642.0,36.09,36.09,35.77,35.79,35642.0
2017-06-28 10:00:00,35.8,36.25,35.79,36.11,25686.0,35.8,36.25,35.79,36.11,25686.0
2017-06-28 10:30:00,36.12,36.3,36.07,36.29,19154.0,36.12,36.3,36.07,36.29,19154.0
2017-06-28 11:00:00,36.29,36.33,36.21,36.21,38146.0,36.29,36.33,36.21,36.21,38146.0
2017-06-28 11:30:00,36.2,36.3,36.18,36.21,30083.0,36.2,36.3,36.18,36.21,30083.0
2017-06-28 12:00:00,36.2,36.25,36.14,36.18,14297.0,36.2,36.25,36.14,36.18,14297.0
2017-06-28 12:30:00,36.17,36.2,36.14,36.15,22055.0,36.17,36.2,36.14,36.15,22055.0
2017-06-28 13:00:00,36.16,36.17,36.03,36.08,34529.0,36.16,36.17,36.03,36.08,34529.0
2017-06-28 13:30:00,36.09,36.1,36.01,36.07,29565.0,36.09,36.1,36.01,36.07,29565.0
2017-06-28 14:00:00,36.06,36.09,35.98,35.99,33425.0,36.06,36.09,35.98,35.99,33425.0
2017-06-28 14:30:00,36.0,36.01,35.93,35.98,81292.0,36.0,36.01,35.93,35.98,81292.0
2017-06-28 15:00:00,35.99,36.05,35.96,35.99,79450.0,35.99,36.05,35.96,35.99,79450.0
2017-06-28 15:30:00,35.99,36.21,35.98,36.13,134340.0,35.99,36.21,35.98,36.13,134340.0
2017-06-29 09:30:00,36.08,36.08,35.79,35.82,33678.0,36.08,36.08,35.79,35.82,33678.0
2017-06-29 10:00:00,35.84,35.94,35.74,35.94,35635.0,35.84,35.94,35.74,35.94,35635.0
2017-06-29 10:30:00,35.89,35.96,35.81,35.81,16869.0,35.89,35.96,35.81,35.81,16869.0
2017-06-29 11:00:00,35.8,35.81,35.57,35.57,104873.0,35.8,35.81,35.57,35.57,104873.0
2017-06-29 11:30:00,35.57,35.57,35.39,35.45,41924.0,35.57,35.57,35.39,35.45,41924.0
2017-06-29 12:00:00,35.45,35.68,35.44,35.64,23862.0,35.45,35.68,35.44,35.64,23862.0
2017-06-29 12:30:00,35.65,35.66,35.53,35.54,23939.0,35.65,35.66,35.53,35.54,23939.0
2017-06-29 13:00:00,35.54,35.57,35.31,35.33,27103.0,35.54,35.57,35.31,35.33,27103.0
2017-06-29 13:30:00,35.33,35.56,35.33,35.54,23133.0,35.33,35.56,35.33,35.54,23133.0
2017-06-29 14:00:00,35.55,35.68,35.49,35.68,26355.0,35.55,35.68,35.49,35.68,26355.0
2017-06-29 14:30:00,35.68,35.7,35.62,35.67,38815.0,35.68,35.7,35.62,35.67,38815.0
2017-06-29 15:00:00,35.67,35.8,35.66,35.72,49730.0,35.67,35.8,35.66,35.72,49730.0
2017-06-29 15:30:00,35.72,35.84,35.71,35.72,78045.0,35.72,35.84,35.71,35.72,78045.0
2017-06-30 09:30:00,35.97,36.02,35.57,35.83,59294.0,35.97,36.02,35.57,35.83,59294.0
2017-06-30 10:00:00,35.81,35.92,35.71,35.87,39780.0,35.81,35.92,35.71,35.87,39780.0
2017-06-30 10:30:00,35.88,35.93,35.76,35.82,29645.0,35.88,35.93,35.76,35.82,29645.0
2017-06-30 11:00:00,35.82,35.88,35.75,35.75,27259.0,35.82,35.88,35.75,35.75,27259.0
2017-06-30 11:30:00,35.74,35.93,35.74,35.91,24429.0,35.74,35.93,35.74,35.91,24429.0
2017-06-30 12:00:00,35.93,35.97,35.83,35.83,20522.0,35.93,35.97,35.83,35.83,20522.0
2017-06-30 12:30:00,35.83,35.89,35.77,35.81,17832.0,35.83,35.89,35.77,35.81,17832.0
2017-06-30 13:00:00,35.83,35.95,35.82,35.9,21687.0,35.83,35.95,35.82,35.9,21687.0
2017-06-30 13:30:00,35.91,35.98,35.88,35.96,19385.0,35.91,35.98,35.88,35.96,19385.0
2017-06-30 14:00:00,35.97,36.0,35.91,35.98,29930.0,35.97,36.0,35.91,35.98,29930.0
2017-06-30 14:30:00,35.98,36.02,35.92,35.97,37298.0,35.98,36.02,35.92,35.97,37298.0
2017-06-30 15:00:00,35.97,35.97,35.86,35.92,57203.0,35.97,35.97,35.86,35.92,57203.0
2017-06-30 15:30:00,35.91,35.93,35.66,35.67,209960.0,35.91,35.93,35.66,35.67,209960.0
2017-07-03 09:30:00,35.96,36.24,35.67,35.85,86449.0,35.96,36.24,35.67,35.85,86449.0
2017-07-03 10:00:00,35.85,35.95,35.7,35.77,58414.0,35.85,35.95,35.7,35.77,58414.0
2017-07-03 10:30:00,35.75,35.98,35.73,35.95,90265.0,35.75,35.98,35.73,35.95,90265.0
2017-07-03 11:00:00,35.94,36.15,35.85,36.06,63082.0,35.94,36.15,35.85,36.06,63082.0
2017-07-03 11:30:00,36.05,36.21,35.98,36.01,45247.0,36.05,36.21,35.98,36.01,45247.0
2017-07-03 12:00:00,36.0,36.02,35.8,35.89,54251.0,36.0,36.02,35.8,35.89,54251.0
2017-07-03 12:30:00,35.88,35.95,35.78,35.79,109716.0,35.88,35.95,35.78,35.79,109716.0
2017-07-05 09:30:00,35.89,36.22,35.75,36.05,69710.0,35.89,36.22,35.75,36.05,69710.0
2017-07-05 10:00:00,36.05,36.14,35.93,36.06,60766.0,36.05,36.14,35.93,36.06,60766.0
2017-07-05 10:30:00,36.06,36.3,36.05,36.05,45790.0,36.06,36.3,36.05,36.05,45790.0
2017-07-05 11:00:00,36.07,36.27,36.05,36.23,41771.0,36.07,36.27,36.05,36.23,41771.0
2017-07-05 11:30:00,36.22,36.23,36.01,36.1,33120.0,36.22,36.23,36.01,36.1,33120.0
2017-07-05 12:00:00,36.1,36.12,36.03,36.06,23683.0,36.1,36.12,36.03,36.06,23683.0
2017-07-05 12:30:00,36.06,36.14,35.9,35.9,27919.0,36.06,36.14,35.9,35.9,27919.0
2017-07-05 13:00:00,35.91,36.09,35.91,36.01,29197.0,35.91,36.09,35.91,36.01,29197.0
2017-07-05 13:30:00,36.01,36.05,35.99,35.99,17630.0,36.01,36.05,35.99,35.99,17630.0
2017-07-05 14:00:00,36.0,36.06,35.96,35.99,25051.0,36.0,36.06,35.96,35.99,25051.0
2017-07-05 14:30:00,35.96,36.01,35.81,35.81,37090.0,35.96,36.01,35.81,35.81,37090.0
2017-07-05 15:00:00,35.82,35.9,35.78,35.88,45185.0,35.82,35.9,35.78,35.88,45185.0
2017-07-05 15:30:00,35.88,36.02,35.87,35.93,157887.0,35.88,36.02,35.87,35.93,157887.0
2017-07-06 09:30:00,35.64,35.9,35.62,35.81,50399.0,35.64,35.9,35.62,35.81,50399.0
2017-07-06 10:00:00,35.8,35.92,35.68,35.89,45159.0,35.8,35.92,35.68,35.89,45159.0
2017-07-06 10:30:00,35.9,36.01,35.84,36.0,63094.0,35.9,36.01,35.84,36.0,63094.0
2017-07-06 11:00:00,36.0,36.08,35.93,36.08,32251.0,36.0,36.08,35.93,36.08,32251.0
2017-07-06 11:30:00,36.09,36.14,36.02,36.04,26272.0,36.09,36.14,36.02,36.04,26272.0
2017-07-06 12:00:00,36.06,36.08,35.93,35.93,11855.0,36.06,36.08,35.93,35.93,11855.0
2017-07-06 12:30:00,35.93,36.02,35.93,35.94,14400.0,35.93,36.02,35.93,35.94,14400.0
2017-07-06 13:00:00,35.94,35.96,35.89,35.93,16351.0,35.94,35.96,35.89,35.93,16351.0
2017-07-06 13:30:00,35.92,35.92,35.8,35.85,25853.0,35.92,35.92,35.8,35.85,25853.0
2017-07-06 14:00:00,35.85,35.85,35.76,35.8,23592.0,35.85,35.85,35.76,35.8,23592.0
2017-07-06 14:30:00,35.79,35.82,35.72,35.81,30312.0,35.79,35.82,35.72,35.81,30312.0
2017-07-06 15:00:00,35.81,35.84,35.74,35.74,39175.0,35.81,35.84,35.74,35.74,39175.0
2017-07-06 15:30:00,35.74,35.8,35.64,35.69,212925.0,35.74,35.8,35.64,35.69,212925.0
2017-07-07 09:30:00,35.76,36.38,35.76,36.28,59898.0,35.76,36.38,35.76,36.28,59898.0
2017-07-07 10:00:00,36.29,36.45,36.28,36.45,38155.0,36.29,36.45,36.28,36.45,38155.0
2017-07-07 10:30:00,36.44,36.6,36.36,36.58,37581.0,36.44,36.6,36.36,36.58,37581.0
2017-07-07 11:00:00,36.57,36.69,36.54,36.68,33019.0,36.57,36.69,36.54,36.68,33019.0
2017-07-07 11:30:00,36.69,36.85,36.69,36.79,22641.0,36.69,36.85,36.69,36.79,22641.0
2017-07-07 12:00:00,36.79,36.91,36.78,36.85,22890.0,36.79,36.91,36.78,36.85,22890.0
2017-07-07 12:30:00,36.86,36.9,36.85,36.9,11160.0,36.86,36.9,36.85,36.9,11160.0
2017-07-07 13:00:00,36.89,36.99,36.88,36.95,22099.0,36.89,36.99,36.88,36.95,22099.0
2017-07-07 13:30:00,36.93,36.94,36.91,36.94,22164.0,36.93,36.94,36.91,36.94,22164.0
2017-07-07 14:00:00,36.93,36.93,36.83,36.84,18489.0,36.93,36.93,36.83,36.84,18489.0
2017-07-07 14:30:00,36.84,36.9,36.81,36.87,19649.0,36.84,36.9,36.81,36.87,19649.0
2017-07-07 15:00:00,36.87,36.88,36.7,36.71,54262.0,36.87,36.88,36.7,36.71,54262.0
2017-07-07 15:30:00,36.7,36.74,36.64,36.69,125771.0,36.7,36.74,36.64,36.69,125771.0
2017-07-10 09:30:00,36.73,37.08,36.63,36.96,96768.0,36.73,37.08,36.63,36.96,96768.0
2017-07-10 10:00:00,36.97,37.13,36.91,36.98,35375.0,36.97,37.13,36.91,36.98,35375.0
2017-07-10 10:30:00,36.99,37.08,36.93,37.08,37283.0,36.99,37.08,36.93,37.08,37283.0
2017-07-10 11:00:00,37.07,37.07,36.74,36.74,55372.0,37.07,37.07,36.74,36.74,55372.0
2017-07-10 11:30:00,36.73,36.93,36.71,36.93,30313.0,36.73,36.93,36.71,36.93,30313.0
2017-07-10 12:00:00,36.93,36.96,36.85,36.91,16002.0,36.93,36.96,36.85,36.91,16002.0
2017-07-10 12:30:00,36.92,36.95,36.85,36.92,16700.0,36.92,36.95,36.85,36.92,16700.0
2017-07-10 13:00:00,36.92,36.99,36.9,36.93,14707.0,36.92,36.99,36.9,36.93,14707.0
2017-07-10 13:30:00,36.94,37.03,36.94,36.97,28046.0,36.94,37.03,36.94,36.97,28046.0
2017-07-10 14:00:00,36.98,37.01,36.93,36.93,21557.0,36.98,37.01,36.93,36.93,21557.0
2017-07-10 14:30:00,36.94,36.98,36.92,36.95,16654.0,36.94,36.98,36.92,36.95,16654.0
2017-07-10 15:00:00,36.95,36.96,36.8,36.89,26944.0,36.95,36.96,36.8,36.89,26944.0
2017-07-10 15:30:00,36.89,36.89,36.73,36.75,123858.0,36.89,36.89,36.73,36.75,123858.0
2017-07-11 09:30:00,36.7,36.83,36.64,36.77,41836.0,36.7,36.83,36.64,36.77,41836.0
2017-07-11 10:00:00,36.76,36.87,36.73,36.84,23477.0,36.76,36.87,36.73,36.84,23477.0
2017-07-11 10:30:00,36.84,36.88,36.7,36.75,40820.0,36.84,36.88,36.7,36.75,40820.0
2017-07-11 11:00:00,36.75,36.76,36.39,36.49,28876.0,36.75,36.76,36.39,36.49,28876.0
2017-07-11 11:30:00,36.48,36.65,36.47,36.6,16303.0,36.48,36.65,36.47,36.6,16303.0
2017-07-11 12:00:00,36.6,36.91,36.53,36.91,79066.0,36.6,36.91,36.53,36.91,79066.0
2017-07-11 12:30:00,36.91,36.96,36.84,36.95,50171.0,36.91,36.96,36.84,36.95,50171.0
2017-07-11 13:00:00,36.95,37.05,36.94,36.99,38596.0,36.95,37.05,36.94,36.99,38596.0
2017-07-11 13:30:00,36.99,37.09,36.9,37.09,38687.0,36.99,37.09,36.9,37.09,38687.0
2017-07-11 14:00:00,37.1,37.13,36.98,37.01,49762.0,37.1,37.13,36.98,37.01,49762.0
2017-07-11 14:30:00,37.02,37.04,36.94,36.99,56222.0,37.02,37.04,36.94,36.99,56222.0
2017-07-11 15:00:00,36.98,37.05,36.97,37.03,50685.0,36.98,37.05,36.97,37.03,50685.0
2017-07-11 15:30:00,37.04,37.14,36.95,37.01,214315.0,37.04,37.14,36.95,37.01,214315.0
2017-07-12 09:30:00,37.29,37.7,36.88,37.56,42026.0,37.29,37.7,36.88,37.56,42026.0
2017-07-12 10:00:00,37.59,37.9,37.48,37.8,61676.0,37.59,37.9,37.48,37.8,61676.0
2017-07-12 10:30:00,37.82,37.92,37.71,37.8,45955.0,37.82,37.92,37.71,37.8,45955.0
2017-07-12 11:00:00,37.81,37.95,37.78,37.85,66261.0,37.81,37.95,37.78,37.85,66261.0
2017-07-12 11:30:00,37.85,37.85,37.58,37.61,45166.0,37.85,37.85,37.58,37.61,45166.0
2017-07-12 12:00:00,37.6,37.6,37.37,37.39,56686.0,37.6,37.6,37.37,37.39,56686.0
2017-07-12 12:30:00,37.39,37.41,37.31,37.41,25283.0,37.39,37.41,37.31,37.41,25283.0
2017-07-12 13:00:00,37.41,37.43,37.26,37.35,24530.0,37.41,37.43,37.26,37.35,24530.0
2017-07-12 13:30:00,37.35,37.35,37.27,37.33,29054.0,37.35,37.35,37.27,37.33,29054.0
2017-07-12 14:00:00,37.33,37.4,37.29,37.38,21720.0,37.33,37.4,37.29,37.38,21720.0
2017-07-12 14:30:00,37.38,37.38,37.32,37.36,34964.0,37.38,37.38,37.32,37.36,34964.0
2017-07-12 15:00:00,37.36,37.41,37.34,37.38,44008.0,37.36,37.41,37.34,37.38,44008.0
2017-07-12 15:30:00,37.38,37.39,37.31,37.36,188380.0,37.38,37.39,37.31,37.36,188380.0
2017-07-13 09:30:00,37.35,37.36,37.09,37.3,37358.0,37.35,37.36,37.09,37.3,37358.0
2017-07-13 10:00:00,37.29,37.31,37.13,37.13,32722.0,37.29,37.31,37.13,37.13,32722.0
2017-07-13 10:30:00,37.12,37.28,37.0,37.21,32186.0,37.12,37.28,37.0,37.21,32186.0
2017-07-13 11:00:00,37.22,37.44,37.2,37.39,64465.0,37.22,37.44,37.2,37.39,64465.0
2017-07-13 11:30:00,37.39,37.44,37.26,37.26,40368.0,37.39,37.44,37.26,37.26,40368.0
2017-07-13 12:00:00,37.26,37.37,37.23,37.36,36555.0,37.26,37.37,37.23,37.36,36555.0
2017-07-13 12:30:00,37.36,37.37,37.32,37.32,28848.0,37.36,37.37,37.32,37.32,28848.0
2017-07-13 13:00:00,37.31,37.32,37.25,37.28,20886.0,37.31,37.32,37.25,37.28,20886.0
2017-07-13 13:30:00,37.28,37.29,37.2,37.26,23004.0,37.28,37.29,37.2,37.26,23004.0
2017-07-13 14:00:00,37.26,37.26,37.15,37.2,18664.0,37.26,37.26,37.15,37.2,18664.0
2017-07-13 14:30:00,37.19,37.2,37.13,37.16,29432.0,37.19,37.2,37.13,37.16,29432.0
2017-07-13 15:00:00,37.16,37.2,37.16,37.18,36072.0,37.16,37.2,37.16,37.18,36072.0
2017-07-13 15:30:00,37.17,37.26,37.17,37.26,106006.0,37.17,37.26,37.17,37.26,106006.0
2017-07-14 09:30:00,37.32,37.51,37.22,37.48,37651.0,37.32,37.51,37.22,37.48,37651.0
2017-07-14 10:00:00,37.48,37.5,37.39,37.47,28669.0,37.48,37.5,37.39,37.47,28669.0
2017-07-14 10:30:00,37.47,37.71,37.43,37.58,32199.0,37.47,37.71,37.43,37.58,32199.0
2017-07-14 11:00:00,37.57,37.73,37.45,37.47,27617.0,37.57,37.73,37.45,37.47,27617.0
2017-07-14 11:30:00,37.47,37.47,37.38,37.38,15732.0,37.47,37.47,37.38,37.38,15732.0
2017-07-14 12:00:00,37.37,37.38,37.26,37.32,20559.0,37.37,37.38,37.26,37.32,20559.0
2017-07-14 12:30:00,37.34,37.4,37.32,37.39,15656.0,37.34,37.4,37.32,37.39,15656.0
2017-07-14 13:00:00,37.39,37.5,37.35,37.47,12629.0,37.39,37.5,37.35,37.47,12629.0
2017-07-14 13:30:00,37.48,37.51,37.46,37.48,13128.0,37.48,37.51,37.46,37.48,13128.0
2017-07-14 14:00:00,37.48,37.5,37.44,37.46,34096.0,37.48,37.5,37.44,37.46,34096.0
2017-07-14 14:30:00,37.46,37.48,37.4,37.45,16114.0,37.46,37.48,37.4,37.45,16114.0
2017-07-14 15:00:00,37.45,37.47,37.42,37.45,26462.0,37.45,37.47,37.42,37.45,26462.0
2017-07-14 15:30:00,37.45,37.52,37.43,37.45,123051.0,37.45,37.52,37.43,37.45,123051.0
2017-07-17 09:30:00,37.44,37.74,37.18,37.43,24116.0,37.44,37.74,37.18,37.43,24116.0
2017-07-17 10:00:00,37.38,37.4,37.12,37.18,64267.0,37.38,37.4,37.12,37.18,64267.0
2017-07-17 10:30:00,37.17,37.19,37.01,37.18,28447.0,37.17,37.19,37.01,37.18,28447.0
2017-07-17 11:00:00,37.15,37.21,37.12,37.14,12088.0,37.15,37.21,37.12,37.14,12088.0
2017-07-17 11:30:00,37.14,37.15,37.09,37.13,9193.0,37.14,37.15,37.09,37.13,9193.0
2017-07-17 12:00:00,37.13,37.22,37.11,37.18,11548.0,37.13,37.22,37.11,37.18,11548.0
2017-07-17 12:30:00,37.18,37.22,37.13,37.13,14746.0,37.18,37.22,37.13,37.13,14746.0
2017-07-17 13:00:00,37.13,37.24,37.13,37.22,27838.0,37.13,37.24,37.13,37.22,27838.0
2017-07-17 13:30:00,37.22,37.23,37.16,37.2,13522.0,37.22,37.23,37.16,37.2,13522.0
2017-07-17 14:00:00,37.2,37.25,37.18,37.25,23076.0,37.2,37.25,37.18,37.25,23076.0
2017-07-17 14:30:00,37.24,37.25,37.2,37.24,18386.0,37.24,37.25,37.2,37.24,18386.0
2017-07-17 15:00:00,37.24,37.25,37.19,37.19,28246.0,37.24,37.25,37.19,37.19,28246.0
2017-07-17 15:30:00,37.2,37.25,37.19,37.23,70119.0,37.2,37.25,37.19,37.23,70119.0
2017-07-18 09:30:00,37.19,37.29,37.0,37.25,52760.0,37.19,37.29,37.0,37.25,52760.0
2017-07-18 10:00:00,37.25,37.31,37.2,37.26,25483.0,37.25,37.31,37.2,37.26,25483.0
2017-07-18 10:30:00,37.26,37.26,37.0,37.18,36227.0,37.26,37.26,37.0,37.18,36227.0
2017-07-18 11:00:00,37.18,37.18,37.09,37.14,19982.0,37.18,37.18,37.09,37.14,19982.0
2017-07-18 11:30:00,37.12,37.16,37.03,37.05,9182.0,37.12,37.16,37.03,37.05,9182.0
2017-07-18 12:00:00,37.05,37.14,37.04,37.11,10780.0,37.05,37.14,37.04,37.11,10780.0
2017-07-18 12:30:00,37.09,37.11,37.07,37.08,9036.0,37.09,37.11,37.07,37.08,9036.0
2017-07-18 13:00:00,37.09,37.14,37.05,37.11,6000.0,37.09,37.14,37.05,37.11,6000.0
2017-07-18 13:30:00,37.11,37.17,37.1,37.12,31691.0,37.11,37.17,37.1,37.12,31691.0
2017-07-18 14:00:00,37.12,37.16,37.08,37.09,12083.0,37.12,37.16,37.08,37.09,12083.0
2017-07-18 14:30:00,37.1,37.13,37.07,37.11,14260.0,37.1,37.13,37.07,37.11,14260.0
2017-07-18 15:00:00,37.11,37.17,37.09,37.16,22962.0,37.11,37.17,37.09,37.16,22962.0
2017-07-18 15:30:00,37.16,37.19,37.12,37.15,93658.0,37.16,37.19,37.12,37.15,93658.0
2017-07-19 09:30:00,37.29,37.74,37.19,37.52,29370.0,37.29,37.74,37.19,37.52,29370.0
2017-07-19 10:00:00,37.52,37.59,37.36,37.57,26548.0,37.52,37.59,37.36,37.57,26548.0
2017-07-19 10:30:00,37.59,37.64,37.48,37.49,17679.0,37.59,37.64,37.48,37.49,17679.0
2017-07-19 11:00:00,37.51,37.55,37.48,37.51,14003.0,37.51,37.55,37.48,37.51,14003.0
2017-07-19 11:30:00,37.51,37.56,37.5,37.51,10779.0,37.51,37.56,37.5,37.51,10779.0
2017-07-19 12:00:00,37.51,37.6,37.51,37.58,21420.0,37.51,37.6,37.51,37.58,21420.0
2017-07-19 12:30:00,37.58,37.6,37.5,37.57,9697.0,37.58,37.6,37.5,37.57,9697.0
2017-07-19 13:00:00,37.56,37.62,37.53,37.6,17398.0,37.56,37.62,37.53,37.6,17398.0
2017-07-19 13:30:00,37.59,37.6,37.56,37.56,8054.0,37.59,37.6,37.56,37.56,8054.0
2017-07-19 14:00:00,37.56,37.57,37.52,37.54,10076.0,37.56,37.57,37.52,37.54,10076.0
2017-07-19 14:30:00,37.54,37.56,37.5,37.51,14771.0,37.54,37.56,37.5,37.51,14771.0
2017-07-19 15:00:00,37.5,37.57,37.48,37.57,18360.0,37.5,37.57,37.48,37.57,18360.0
2017-07-19 15:30:00,37.57,37.58,37.5,37.55,91976.0,37.57,37.58,37.5,37.55,91976.0
2017-07-20 09:30:00,37.61,37.68,37.28,37.62,22781.0,37.61,37.68,37.28,37.62,22781.0
2017-07-20 10:00:00,37.59,37.59,37.41,37.43,16877.0,37.59,37.59,37.41,37.43,16877.0
2017-07-20 10:30:00,37.42,37.44,37.28,37.43,8000.0,37.42,37.44,37.28,37.43,8000.0
2017-07-20 11:00:00,37.42,37.49,37.41,37.46,9040.0,37.42,37.49,37.41,37.46,9040.0
2017-07-20 11:30:00,37.5,37.57,37.48,37.56,10406.0,37.5,37.57,37.48,37.56,10406.0
2017-07-20 12:00:00,37.55,37.61,37.53,37.58,12884.0,37.55,37.61,37.53,37.58,12884.0
2017-07-20 12:30:00,37.59,37.7,37.59,37.67,14021.0,37.59,37.7,37.59,37.67,14021.0
2017-07-20 13:00:00,37.67,37.67,37.58,37.59,6700.0,37.67,37.67,37.58,37.59,6700.0
2017-07-20 13:30:00,37.59,37.61,37.56,37.6,5920.0,37.59,37.61,37.56,37.6,5920.0
2017-07-20 14:00:00,37.6,37.6,37.51,37.52,9287.0,37.6,37.6,37.51,37.52,9287.0
2017-07-20 14:30:00,37.51,37.53,37.47,37.52,12365.0,37.51,37.53,37.47,37.52,12365.0
2017-07-20 15:00:00,37.52,37.56,37.48,37.53,26580.0,37.52,37.56,37.48,37.53,26580.0
2017-07-20 15:30:00,37.52,37.56,37.5,37.55,67035.0,37.52,37.56,37.5,37.55,67035.0
2017-07-21 09:30:00,37.41,37.67,37.28,37.52,44338.0,37.41,37.67,37.28,37.52,44338.0
2017-07-21 10:00:00,37.52,37.68,37.49,37.56,24185.0,37.52,37.68,37.49,37.56,24185.0
2017-07-21 10:30:00,37.55,37.55,37.4,37.4,12854.0,37.55,37.55,37.4,37.4,12854.0
2017-07-21 11:00:00,37.4,37.53,37.36,37.5,27243.0,37.4,37.53,37.36,37.5,27243.0
2017-07-21 11:30:00,37.51,37.62,37.5,37.61,21741.0,37.51,37.62,37.5,37.61,21741.0
2017-07-21 12:00:00,37.63,37.65,37.53,37.58,17400.0,37.63,37.65,37.53,37.58,17400.0
2017-07-21 12:30:00,37.58,37.58,37.55,37.58,13392.0,37.58,37.58,37.55,37.58,13392.0
2017-07-21 13:00:00,37.58,37.63,37.58,37.59,9941.0,37.58,37.63,37.58,37.59,9941.0
2017-07-21 13:30:00,37.58,37.58,37.52,37.57,9379.0,37.58,37.58,37.52,37.57,9379.0
2017-07-21 14:00:00,37.56,37.56,37.51,37.54,14414.0,37.56,37.56,37.51,37.54,14414.0
2017-07-21 14:30:00,37.53,37.57,37.53,37.55,12726.0,37.53,37.57,37.53,37.55,12726.0
2017-07-21 15:00:00,37.56,37.64,37.56,37.6,19812.0,37.56,37.64,37.56,37.6,19812.0
2017-07-21 15:30:00,37.6,37.72,37.59,37.71,99339.0,37.6,37.72,37.59,37.71,99339.0
2017-07-24 09:30:00,37.67,38.16,37.67,38.06,42841.0,37.67,38.16,37.67,38.06,42841.0
2017-07-24 10:00:00,38.05,38.09,37.88,37.89,25303.0,38.05,38.09,37.88,37.89,25303.0
2017-07-24 10:30:00,37.88,37.97,37.85,37.87,26117.0,37.88,37.97,37.85,37.87,26117.0
2017-07-24 11:00:00,37.87,37.99,37.86,37.97,65525.0,37.87,37.99,37.86,37.97,65525.0
2017-07-24 11:30:00,37.98,38.11,37.95,37.98,21455.0,37.98,38.11,37.95,37.98,21455.0
2017-07-24 12:00:00,37.98,38.13,37.97,38.11,29962.0,37.98,38.13,37.97,38.11,29962.0
2017-07-24 12:30:00,38.11,38.18,38.09,38.17,19174.0,38.11,38.18,38.09,38.17,19174.0
2017-07-24 13:00:00,38.17,38.19,38.09,38.14,18394.0,38.17,38.19,38.09,38.14,18394.0
2017-07-24 13:30:00,38.14,38.25,38.13,38.18,26334.0,38.14,38.25,38.13,38.18,26334.0
2017-07-24 14:00:00,38.18,38.2,38.14,38.15,29323.0,38.18,38.2,38.14,38.15,29323.0
2017-07-24 14:30:00,38.14,38.2,38.1,38.19,32132.0,38.14,38.2,38.1,38.19,32132.0
2017-07-24 15:00:00,38.2,38.29,38.19,38.25,34065.0,38.2,38.29,38.19,38.25,34065.0
2017-07-24 15:30:00,38.25,38.3,38.16,38.2,159451.0,38.25,38.3,38.16,38.2,159451.0
2017-07-25 09:30:00,38.41,38.5,38.22,38.35,45227.0,38.41,38.5,38.22,38.35,45227.0
2017-07-25 10:00:00,38.36,38.59,38.35,38.47,39682.0,38.36,38.59,38.35,38.47,39682.0
2017-07-25 10:30:00,38.46,38.52,38.41,38.49,37171.0,38.46,38.52,38.41,38.49,37171.0
2017-07-25 11:00:00,38.5,38.77,38.49,38.71,52831.0,38.5,38.77,38.49,38.71,52831.0
2017-07-25 11:30:00,38.7,38.72,38.59,38.67,31362.0,38.7,38.72,38.59,38.67,31362.0
2017-07-25 12:00:00,38.67,38.67,38.52,38.64,67455.0,38.67,38.67,38.52,38.64,67455.0
2017-07-25 12:30:00,38.65,38.68,38.58,38.62,41280.0,38.65,38.68,38.58,38.62,41280.0
2017-07-25 13:00:00,38.62,38.63,38.57,38.63,30861.0,38.62,38.63,38.57,38.63,30861.0
2017-07-25 13:30:00,38.63,38.71,38.63,38.7,47427.0,38.63,38.71,38.63,38.7,47427.0
2017-07-25 14:00:00,38.69,38.7,38.57,38.68,65236.0,38.69,38.7,38.57,38.68,65236.0
2017-07-25 14:30:00,38.68,38.75,38.65,38.75,83712.0,38.68,38.75,38.65,38.75,83712.0
2017-07-25 15:00:00,38.75,38.86,38.71,38.77,90076.0,38.75,38.86,38.71,38.77,90076.0
2017-07-25 15:30:00,38.77,38.88,38.66,38.82,384050.0,38.77,38.88,38.66,38.82,384050.0
2017-07-26 09:30:00,38.77,39.0,38.71,38.76,65105.0,38.77,39.0,38.71,38.76,65105.0
2017-07-26 10:00:00,38.74,38.82,38.58,38.59,39435.0,38.74,38.82,38.58,38.59,39435.0
2017-07-26 10:30:00,38.6,38.68,38.45,38.45,47902.0,38.6,38.68,38.45,38.45,47902.0
2017-07-26 11:00:00,38.44,38.57,38.44,38.5,38230.0,38.44,38.57,38.44,38.5,38230.0
2017-07-26 11:30:00,38.51,38.59,38.48,38.54,12973.0,38.51,38.59,38.48,38.54,12973.0
2017-07-26 12:00:00,38.53,38.54,38.47,38.49,20569.0,38.53,38.54,38.47,38.49,20569.0
2017-07-26 12:30:00,38.49,38.55,38.44,38.47,17584.0,38.49,38.55,38.44,38.47,17584.0
2017-07-26 13:00:00,38.46,38.46,38.36,38.39,27725.0,38.46,38.46,38.36,38.39,27725.0
2017-07-26 13:30:00,38.39,38.45,38.36,38.36,16096.0,38.39,38.45,38.36,38.36,16096.0
2017-07-26 14:00:00,38.36,38.48,38.36,38.46,23352.0,38.36,38.48,38.36,38.46,23352.0
2017-07-26 14:30:00,38.46,38.52,38.44,38.47,31595.0,38.46,38.52,38.44,38.47,31595.0
2017-07-26 15:00:00,38.47,38.53,38.43,38.49,43703.0,38.47,38.53,38.43,38.49,43703.0
2017-07-26 15:30:00,38.48,38.52,38.26,38.35,194264.0,38.48,38.52,38.26,38.35,194264.0
2017-07-27 09:30:00,38.48,38.57,38.12,38.4,42023.0,38.48,38.57,38.12,38.4,42023.0
2017-07-27 10:00:00,38.42,38.51,38.3,38.5,28103.0,38.42,38.51,38.3,38.5,28103.0
2017-07-27 10:30:00,38.49,38.6,38.41,38.58,29274.0,38.49,38.6,38.41,38.58,29274.0
2017-07-27 11:00:00,38.59,38.59,38.47,38.48,19476.0,38.59,38.59,38.47,38.48,19476.0
2017-07-27 11:30:00,38.48,38.61,38.48,38.61,8960.0,38.48,38.61,38.48,38.61,8960.0
2017-07-27 12:00:00,38.61,38.64,38.54,38.54,14647.0,38.61,38.64,38.54,38.54,14647.0
2017-07-27 12:30:00,38.54,38.55,38.32,38.33,48609.0,38.54,38.55,38.32,38.33,48609.0
2017-07-27 13:00:00,38.35,38.42,38.12,38.18,53652.0,38.35,38.42,38.12,38.18,53652.0
2017-07-27 13:30:00,38.19,38.28,38.04,38.07,69445.0,38.19,38.28,38.04,38.07,69445.0
2017-07-27 14:00:00,38.07,38.12,37.86,37.89,72836.0,38.07,38.12,37.86,37.89,72836.0
2017-07-27 14:30:00,37.9,37.93,37.77,37.93,53214.0,37.9,37.93,37.77,37.93,53214.0
2017-07-27 15:00:00,37.94,37.96,37.77,37.8,72698.0,37.94,37.96,37.77,37.8,72698.0
2017-07-27 15:30:00,37.8,37.86,37.76,37.8,261872.0,37.8,37.86,37.76,37.8,261872.0
2017-07-28 09:30:00,37.53,37.76,37.34,37.44,95650.0,37.53,37.76,37.34,37.44,95650.0
2017-07-28 10:00:00,37.5,37.62,37.39,37.47,18552.0,37.5,37.62,37.39,37.47,18552.0
2017-07-28 10:30:00,37.48,37.5,37.41,37.47,19304.0,37.48,37.5,37.41,37.47,19304.0
2017-07-28 11:00:00,37.47,37.48,37.36,37.36,17623.0,37.47,37.48,37.36,37.36,17623.0
2017-07-28 11:30:00,37.38,37.48,37.35,37.47,142037.0,37.38,37.48,37.35,37.47,142037.0
2017-07-28 12:00:00,37.47,37.49,37.44,37.45,12455.0,37.47,37.49,37.44,37.45,12455.0
2017-07-28 12:30:00,37.45,37.52,37.45,37.51,34465.0,37.45,37.52,37.45,37.51,34465.0
2017-07-28 13:00:00,37.51,37.53,37.46,37.5,29796.0,37.51,37.53,37.46,37.5,29796.0
2017-07-28 13:30:00,37.5,37.55,37.49,37.52,18084.0,37.5,37.55,37.49,37.52,18084.0
2017-07-28 14:00:00,37.53,37.56,37.52,37.55,17455.0,37.53,37.56,37.52,37.55,17455.0
2017-07-28 14:30:00,37.55,37.6,37.53,37.55,19101.0,37.55,37.6,37.53,37.55,19101.0
2017-07-28 15:00:00,37.56,37.57,37.51,37.53,30498.0,37.56,37.57,37.51,37.53,30498.0
2017-07-28 15:30:00,37.52,37.55,37.4,37.42,283993.0,37.52,37.55,37.4,37.42,283993.0
2017-07-31 09:30:00,37.49,37.63,37.35,37.38,25530.0,37.49,37.63,37.35,37.38,25530.0
2017-07-31 10:00:00,37.37,37.52,37.34,37.5,22223.0,37.37,37.52,37.34,37.5,22223.0
2017-07-31 10:30:00,37.49,37.57,37.42,37.55,19803.0,37.49,37.57,37.42,37.55,19803.0
2017-07-31 11:00:00,37.55,37.61,37.53,37.58,31527.0,37.55,37.61,37.53,37.58,31527.0
2017-07-31 11:30:00,37.6,37.61,37.56,37.58,23140.0,37.6,37.61,37.56,37.58,23140.0
2017-07-31 12:00:00,37.58,37.58,37.47,37.49,20777.0,37.58,37.58,37.47,37.49,20777.0
2017-07-31 12:30:00,37.48,37.53,37.47,37.5,13862.0,37.48,37.53,37.47,37.5,13862.0
2017-07-31 13:00:00,37.49,37.57,37.44,37.48,27328.0,37.49,37.57,37.44,37.48,27328.0
2017-07-31 13:30:00,37.49,37.54,37.43,37.53,21601.0,37.49,37.54,37.43,37.53,21601.0
2017-07-31 14:00:00,37.53,37.53,37.45,37.5,17476.0,37.53,37.53,37.45,37.5,17476.0
2017-07-31 14:30:00,37.5,37.53,37.46,37.48,19543.0,37.5,37.53,37.46,37.48,19543.0
2017-07-31 15:00:00,37.48,37.55,37.48,37.53,19184.0,37.48,37.55,37.48,37.53,19184.0
2017-07-31 15:30:00,37.53,37.63,37.41,37.41,212068.0,37.53,37.63,37.41,37.41,212068.0
2017-08-01 09:30:00,37.56,37.65,37.39,37.49,92884.0,37.56,37.65,37.39,37.49,92884.0
2017-08-01 10:00:00,37.5,37.56,37.43,37.53,56131.0,37.5,37.56,37.43,37.53,56131.0
2017-08-01 10:30:00,37.5,37.6,37.47,37.5,53458.0,37.5,37.6,37.47,37.5,53458.0
2017-08-01 11:00:00,37.52,37.55,37.48,37.48,44093.0,37.52,37.55,37.48,37.48,44093.0
2017-08-01 11:30:00,37.5,37.65,37.5,37.62,97101.0,37.5,37.65,37.5,37.62,97101.0
2017-08-01 12:00:00,37.63,37.63,37.5,37.5,21843.0,37.63,37.63,37.5,37.5,21843.0
2017-08-01 12:30:00,37.52,37.58,37.47,37.58,29767.0,37.52,37.58,37.47,37.58,29767.0
2017-08-01 13:00:00,37.59,37.6,37.51,37.54,41911.0,37.59,37.6,37.51,37.54,41911.0
2017-08-01 13:30:00,37.54,37.55,37.5,37.52,25561.0,37.54,37.55,37.5,37.52,25561.0
2017-08-01 14:00:00,37.52,37.55,37.46,37.55,36935.0,37.52,37.55,37.46,37.55,36935.0
2017-08-01 14:30:00,37.55,37.57,37.48,37.54,44512.0,37.55,37.57,37.48,37.54,44512.0
2017-08-01 15:00:00,37.54,37.55,37.51,37.55,38402.0,37.54,37.55,37.51,37.55,38402.0
2017-08-01 15:30:00,37.55,37.6,37.49,37.5,212620.0,37.55,37.6,37.49,37.5,212620.0
2017-08-02 09:30:00,37.52,37.97,37.37,37.39,58494.0,37.52,37.97,37.37,37.39,58494.0
2017-08-02 10:00:00,37.4,37.52,37.19,37.27,55707.0,37.4,37.52,37.19,37.27,55707.0
2017-08-02 10:30:00,37.27,37.35,37.15,37.23,67765.0,37.27,37.35,37.15,37.23,67765.0
2017-08-02 11:00:00,37.24,37.43,37.11,37.37,59973.0,37.24,37.43,37.11,37.37,59973.0
2017-08-02 11:30:00,37.38,37.45,37.28,37.38,56411.0,37.38,37.45,37.28,37.38,56411.0
2017-08-02 12:00:00,37.38,37.4,37.1,37.1,53211.0,37.38,37.4,37.1,37.1,53211.0
2017-08-02 12:30:00,37.12,37.32,37.07,37.29,83731.0,37.12,37.32,37.07,37.29,83731.0
2017-08-02 13:00:00,37.29,37.33,37.24,37.25,52214.0,37.29,37.33,37.24,37.25,52214.0
2017-08-02 13:30:00,37.25,37.36,37.24,37.3,48565.0,37.25,37.36,37.24,37.3,48565.0
2017-08-02 14:00:00,37.3,37.55,37.24,37.41,108169.0,37.3,37.55,37.24,37.41,108169.0
2017-08-02 14:30:00,37.43,37.53,37.41,37.49,99323.0,37.43,37.53,37.41,37.49,99323.0
2017-08-02 15:00:00,37.5,37.67,37.46,37.52,188613.0,37.5,37.67,37.46,37.52,188613.0
2017-08-02 15:30:00,37.52,37.69,37.45,37.56,403866.0,37.52,37.69,37.45,37.56,403866.0
2017-08-03 09:30:00,38.42,39.45,37.79,38.71,240378.0,38.42,39.45,37.79,38.71,240378.0
2017-08-03 10:00:00,38.71,38.71,38.27,38.32,122416.0,38.71,38.71,38.27,38.32,122416.0
2017-08-03 10:30:00,38.32,38.5,38.32,38.39,88961.0,38.32,38.5,38.32,38.39,88961.0
2017-08-03 11:00:00,38.4,38.45,38.21,38.32,57484.0,38.4,38.45,38.21,38.32,57484.0
2017-08-03 11:30:00,38.31,38.37,38.19,38.28,127870.0,38.31,38.37,38.19,38.28,127870.0
2017-08-03 12:00:00,38.29,38.41,38.13,38.37,163570.0,38.29,38.41,38.13,38.37,163570.0
2017-08-03 12:30:00,38.39,38.43,38.3,38.42,52448.0,38.39,38.43,38.3,38.42,52448.0
2017-08-03 13:00:00,38.43,38.54,38.22,38.25,55066.0,38.43,38.54,38.22,38.25,55066.0
2017-08-03 13:30:00,38.25,38.36,38.19,38.27,41007.0,38.25,38.36,38.19,38.27,41007.0
2017-08-03 14:00:00,38.25,38.27,38.07,38.1,68226.0,38.25,38.27,38.07,38.1,68226.0
2017-08-03 14:30:00,38.11,38.19,38.09,38.12,53046.0,38.11,38.19,38.09,38.12,53046.0
2017-08-03 15:00:00,38.13,38.15,38.05,38.11,95001.0,38.13,38.15,38.05,38.11,95001.0
2017-08-03 15:30:00,38.12,38.13,37.77,37.8,341191.0,38.12,38.13,37.77,37.8,341191.0
2017-08-04 09:30:00,37.82,38.08,37.63,37.77,101123.0,37.82,38.08,37.63,37.77,101123.0
2017-08-04 10:00:00,37.76,38.1,37.67,38.07,124552.0,37.76,38.1,37.67,38.07,124552.0
2017-08-04 10:30:00,38.06,38.06,37.87,38.0,79750.0,38.06,38.06,37.87,38.0,79750.0
2017-08-04 11:00:00,38.0,38.01,37.9,37.92,75572.0,38.0,38.01,37.9,37.92,75572.0
2017-08-04 11:30:00,37.92,37.96,37.85,37.88,35113.0,37.92,37.96,37.85,37.88,35113.0
2017-08-04 12:00:00,37.9,37.95,37.79,37.79,28280.0,37.9,37.95,37.79,37.79,28280.0
2017-08-04 12:30:00,37.81,37.81,37.61,37.64,18177.0,37.81,37.81,37.61,37.64,18177.0
2017-08-04 13:00:00,37.64,37.66,37.56,37.59,16073.0,37.64,37.66,37.56,37.59,16073.0
2017-08-04 13:30:00,37.58,37.67,37.58,37.64,18819.0,37.58,37.67,37.58,37.64,18819.0
2017-08-04 14:00:00,37.64,37.73,37.56,37.6,33209.0,37.64,37.73,37.56,37.6,33209.0
2017-08-04 14:30:00,37.61,37.64,37.55,37.64,28460.0,37.61,37.64,37.55,37.64,28460.0
2017-08-04 15:00:00,37.64,37.72,37.61,37.69,29817.0,37.64,37.72,37.61,37.69,29817.0
2017-08-04 15:30:00,37.7,37.75,37.57,37.75,132881.0,37.7,37.75,37.57,37.75,132881.0
2017-08-07 09:30:00,37.72,37.94,37.57,37.77,68697.0,37.72,37.94,37.57,37.77,68697.0
2017-08-07 10:00:00,37.74,37.82,37.7,37.76,35533.0,37.74,37.82,37.7,37.76,35533.0
2017-08-07 10:30:00,37.76,37.86,37.69,37.75,52461.0,37.76,37.86,37.69,37.75,52461.0
2017-08-07 11:00:00,37.74,37.91,37.74,37.91,48222.0,37.74,37.91,37.74,37.91,48222.0
2017-08-07 11:30:00,37.95,38.05,37.91,37.99,59965.0,37.95,38.05,37.91,37.99,59965.0
2017-08-07 12:00:00,38.0,38.0,37.93,37.96,22696.0,38.0,38.0,37.93,37.96,22696.0
2017-08-07 12:30:00,37.96,37.97,37.86,37.92,28423.0,37.96,37.97,37.86,37.92,28423.0
2017-08-07 13:00:00,37.91,37.97,37.89,37.9,50850.0,37.91,37.97,37.89,37.9,50850.0
2017-08-07 13:30:00,37.9,37.92,37.86,37.88,27976.0,37.9,37.92,37.86,37.88,27976.0
2017-08-07 14:00:00,37.88,37.91,37.85,37.91,30659.0,37.88,37.91,37.85,37.91,30659.0
2017-08-07 14:30:00,37.9,37.91,37.86,37.89,34553.0,37.9,37.91,37.86,37.89,34553.0
2017-08-07 15:00:00,37.89,37.91,37.86,37.9,52973.0,37.89,37.91,37.86,37.9,52973.0
2017-08-07 15:30:00,37.9,37.9,37.81,37.82,193793.0,37.9,37.9,37.81,37.82,193793.0
2017-08-08 09:30:00,37.86,37.93,37.7,37.74,55815.0,37.86,37.93,37.7,37.74,55815.0
2017-08-08 10:00:00,37.78,37.87,37.72,37.74,30917.0,37.78,37.87,37.72,37.74,30917.0
2017-08-08 10:30:00,37.75,37.86,37.69,37.83,48451.0,37.75,37.86,37.69,37.83,48451.0
2017-08-08 11:00:00,37.81,37.85,37.69,37.7,68628.0,37.81,37.85,37.69,37.7,68628.0
2017-08-08 11:30:00,37.7,37.77,37.7,37.7,29455.0,37.7,37.77,37.7,37.7,29455.0
2017-08-08 12:00:00,37.71,37.72,37.66,37.66,12995.0,37.71,37.72,37.66,37.66,12995.0
2017-08-08 12:30:00,37.66,37.68,37.57,37.59,17689.0,37.66,37.68,37.57,37.59,17689.0
2017-08-08 13:00:00,37.58,37.59,37.48,37.5,28281.0,37.58,37.59,37.48,37.5,28281.0
2017-08-08 13:30:00,37.5,37.55,37.45,37.53,13651.0,37.5,37.55,37.45,37.53,13651.0
2017-08-08 14:00:00,37.53,37.54,37.49,37.49,14211.0,37.53,37.54,37.49,37.49,14211.0
2017-08-08 14:30:00,37.5,37.51,37.47,37.49,14342.0,37.5,37.51,37.47,37.49,14342.0
2017-08-08 15:00:00,37.49,37.51,37.44,37.45,25275.0,37.49,37.51,37.44,37.45,25275.0
2017-08-08 15:30:00,37.45,37.46,37.34,37.45,114016.0,37.45,37.46,37.34,37.45,114016.0
2017-08-09 09:30:00,37.24,37.38,37.0,37.3,60069.0,37.24,37.38,37.0,37.3,60069.0
2017-08-09 10:00:00,37.33,37.33,37.12,37.13,89560.0,37.33,37.33,37.12,37.13,89560.0
2017-08-09 10:30:00,37.14,37.21,37.06,37.06,169794.0,37.14,37.21,37.06,37.06,169794.0
2017-08-09 11:00:00,37.05,37.2,37.04,37.19,39864.0,37.05,37.2,37.04,37.19,39864.0
2017-08-09 11:30:00,37.19,37.2,37.16,37.18,41298.0,37.19,37.2,37.16,37.18,41298.0
2017-08-09 12:00:00,37.19,37.23,37.16,37.2,37788.0,37.19,37.23,37.16,37.2,37788.0
2017-08-09 12:30:00,37.2,37.2,37.11,37.13,28797.0,37.2,37.2,37.11,37.13,28797.0
2017-08-09 13:00:00,37.14,37.21,37.14,37.19,22900.0,37.14,37.21,37.14,37.19,22900.0
2017-08-09 13:30:00,37.2,37.2,37.06,37.09,35432.0,37.2,37.2,37.06,37.09,35432.0
2017-08-09 14:00:00,37.08,37.08,36.97,37.0,50229.0,37.08,37.08,36.97,37.0,50229.0
2017-08-09 14:30:00,37.0,37.02,36.94,36.99,37817.0,37.0,37.02,36.94,36.99,37817.0
2017-08-09 15:00:00,36.99,37.01,36.95,36.96,73589.0,36.99,37.01,36.95,36.96,73589.0
2017-08-09 15:30:00,36.97,37.09,36.91,36.99,350386.0,36.97,37.09,36.91,36.99,350386.0
2017-08-10 09:30:00,36.88,36.97,36.62,36.86,48841.0,36.88,36.97,36.62,36.86,48841.0
2017-08-10 10:00:00,36.87,36.87,36.5,36.58,45952.0,36.87,36.87,36.5,36.58,45952.0
2017-08-10 10:30:00,36.58,36.68,36.5,36.66,44753.0,36.58,36.68,36.5,36.66,44753.0
2017-08-10 11:00:00,36.66,36.74,36.61,36.69,22722.0,36.66,36.74,36.61,36.69,22722.0
2017-08-10 11:30:00,36.68,36.72,36.56,36.63,34540.0,36.68,36.72,36.56,36.63,34540.0
2017-08-10 12:00:00,36.62,36.63,36.41,36.44,36974.0,36.62,36.63,36.41,36.44,36974.0
2017-08-10 12:30:00,36.44,36.47,36.36,36.42,31959.0,36.44,36.47,36.36,36.42,31959.0
2017-08-10 13:00:00,36.42,36.47,36.38,36.46,27558.0,36.42,36.47,36.38,36.46,27558.0
2017-08-10 13:30:00,36.46,36.47,36.33,36.39,22169.0,36.46,36.47,36.33,36.39,22169.0
2017-08-10 14:00:00,36.39,36.47,36.33,36.45,36764.0,36.39,36.47,36.33,36.45,36764.0
2017-08-10 14:30:00,36.46,36.5,36.38,36.42,52894.0,36.46,36.5,36.38,36.42,52894.0
2017-08-10 15:00:00,36.42,36.43,36.29,36.36,43278.0,36.42,36.43,36.29,36.36,43278.0
2017-08-10 15:30:00,36.36,36.39,36.17,36.19,160198.0,36.36,36.39,36.17,36.19,160198.0
2017-08-11 09:30:00,36.23,36.4,36.0,36.07,58373.0,36.23,36.4,36.0,36.07,58373.0
2017-08-11 10:00:00,36.06,36.1,35.98,36.0,76511.0,36.06,36.1,35.98,36.0,76511.0
2017-08-11 10:30:00,36.01,36.21,36.01,36.14,131476.0,36.01,36.21,36.01,36.14,131476.0
2017-08-11 11:00:00,36.16,36.26,36.1,36.11,88563.0,36.16,36.26,36.1,36.11,88563.0
2017-08-11 11:30:00,36.14,36.32,36.13,36.31,64723.0,36.14,36.32,36.13,36.31,64723.0
2017-08-11 12:00:00,36.3,36.49,36.28,36.44,58333.0,36.3,36.49,36.28,36.44,58333.0
2017-08-11 12:30:00,36.44,36.55,36.44,36.53,42180.0,36.44,36.55,36.44,36.53,42180.0
2017-08-11 13:00:00,36.53,36.58,36.43,36.46,86441.0,36.53,36.58,36.43,36.46,86441.0
2017-08-11 13:30:00,36.47,36.61,36.46,36.6,66844.0,36.47,36.61,36.46,36.6,66844.0
2017-08-11 14:00:00,36.61,36.64,36.6,36.6,73363.0,36.61,36.64,36.6,36.6,73363.0
2017-08-11 14:30:00,36.6,36.61,36.4,36.42,93670.0,36.6,36.61,36.4,36.42,93670.0
2017-08-11 15:00:00,36.44,36.5,36.43,36.5,94862.0,36.44,36.5,36.43,36.5,94862.0
2017-08-11 15:30:00,36.5,36.63,36.44,36.48,293164.0,36.5,36.63,36.44,36.48,293164.0
2017-08-14 09:30:00,36.74,37.13,36.65,37.05,215991.0,36.74,37.13,36.65,37.05,215991.0
2017-08-14 10:00:00,37.07,37.11,36.99,37.0,68105.0,37.07,37.11,36.99,37.0,68105.0
2017-08-14 10:30:00,37.0,37.18,36.99,37.11,121900.0,37.0,37.18,36.99,37.11,121900.0
2017-08-14 11:00:00,37.11,37.12,37.03,37.09,63028.0,37.11,37.12,37.03,37.09,63028.0
2017-08-14 11:30:00,37.11,37.12,37.01,37.09,66816.0,37.11,37.12,37.01,37.09,66816.0
2017-08-14 12:00:00,37.09,37.14,37.09,37.13,43571.0,37.09,37.14,37.09,37.13,43571.0
2017-08-14 12:30:00,37.12,37.16,37.1,37.15,55422.0,37.12,37.16,37.1,37.15,55422.0
2017-08-14 13:00:00,37.15,37.18,37.12,37.15,60202.0,37.15,37.18,37.12,37.15,60202.0
2017-08-14 13:30:00,37.14,37.16,37.07,37.1,44117.0,37.14,37.16,37.07,37.1,44117.0
2017-08-14 14:00:00,37.09,37.16,37.07,37.08,64750.0,37.09,37.16,37.07,37.08,64750.0
2017-08-14 14:30:00,37.08,37.09,37.05,37.07,48686.0,37.08,37.09,37.05,37.07,48686.0
2017-08-14 15:00:00,37.07,37.09,36.99,37.0,119531.0,37.07,37.09,36.99,37.0,119531.0
2017-08-14 15:30:00,37.0,37.05,36.98,36.98,214088.0,37.0,37.05,36.98,36.98,214088.0
2017-08-15 09:30:00,37.0,37.04,36.76,36.96,121336.0,37.0,37.04,36.76,36.96,121336.0
2017-08-15 10:00:00,36.97,37.07,36.9,37.06,96181.0,36.97,37.07,36.9,37.06,96181.0
2017-08-15 10:30:00,37.06,37.22,37.0,37.2,103188.0,37.06,37.22,37.0,37.2,103188.0
2017-08-15 11:00:00,37.21,37.3,37.18,37.3,101754.0,37.21,37.3,37.18,37.3,101754.0
2017-08-15 11:30:00,37.3,37.33,37.18,37.19,43498.0,37.3,37.33,37.18,37.19,43498.0
2017-08-15 12:00:00,37.2,37.26,37.17,37.19,57886.0,37.2,37.26,37.17,37.19,57886.0
2017-08-15 12:30:00,37.18,37.19,37.16,37.16,32280.0,37.18,37.19,37.16,37.16,32280.0
2017-08-15 13:00:00,37.16,37.16,37.08,37.13,35087.0,37.16,37.16,37.08,37.13,35087.0
2017-08-15 13:30:00,37.14,37.15,37.08,37.11,51788.0,37.14,37.15,37.08,37.11,51788.0
2017-08-15 14:00:00,37.11,37.12,37.05,37.08,74645.0,37.11,37.12,37.05,37.08,74645.0
2017-08-15 14:30:00,37.08,37.12,37.07,37.12,81250.0,37.08,37.12,37.07,37.12,81250.0
2017-08-15 15:00:00,37.12,37.12,37.04,37.06,102198.0,37.12,37.12,37.04,37.06,102198.0
2017-08-15 15:30:00,37.06,37.07,36.92,36.92,239978.0,37.06,37.07,36.92,36.92,239978.0
2017-08-16 09:30:00,37.29,37.45,37.24,37.4,88927.0,37.29,37.45,37.24,37.4,88927.0
2017-08-16 10:00:00,37.39,37.44,37.34,37.37,79096.0,37.39,37.44,37.34,37.37,79096.0
2017-08-16 10:30:00,37.39,37.41,37.33,37.4,38565.0,37.39,37.41,37.33,37.4,38565.0
2017-08-16 11:00:00,37.4,37.43,37.38,37.42,51101.0,37.4,37.43,37.38,37.42,51101.0
2017-08-16 11:30:00,37.43,37.51,37.43,37.5,72830.0,37.43,37.51,37.43,37.5,72830.0
2017-08-16 12:00:00,37.51,37.62,37.5,37.61,51074.0,37.51,37.62,37.5,37.61,51074.0
2017-08-16 12:30:00,37.62,37.65,37.39,37.4,66502.0,37.62,37.65,37.39,37.4,66502.0
2017-08-16 13:00:00,37.4,37.4,37.23,37.26,45301.0,37.4,37.4,37.23,37.26,45301.0
2017-08-16 13:30:00,37.26,37.27,37.23,37.25,40415.0,37.26,37.27,37.23,37.25,40415.0
2017-08-16 14:00:00,37.25,37.32,37.22,37.23,80686.0,37.25,37.32,37.22,37.23,80686.0
2017-08-16 14:30:00,37.22,37.27,37.22,37.25,63259.0,37.22,37.27,37.22,37.25,63259.0
2017-08-16 15:00:00,37.26,37.27,37.22,37.26,67626.0,37.26,37.27,37.22,37.26,67626.0
2017-08-16 15:30:00,37.26,37.3,37.23,37.28,193063.0,37.26,37.3,37.23,37.28,193063.0
2017-08-17 09:30:00,37.18,37.56,37.17,37.45,97481.0,37.18,37.56,37.17,37.45,97481.0
2017-08-17 10:00:00,37.47,37.56,37.22,37.34,87857.0,37.47,37.56,37.22,37.34,87857.0
2017-08-17 10:30:00,37.35,37.45,37.31,37.45,51799.0,37.35,37.45,37.31,37.45,51799.0
2017-08-17 11:00:00,37.47,37.7,37.47,37.67,44145.0,37.47,37.7,37.47,37.67,44145.0
2017-08-17 11:30:00,37.68,37.7,37.63,37.64,34448.0,37.68,37.7,37.63,37.64,34448.0
2017-08-17 12:00:00,37.65,37.67,37.54,37.58,30061.0,37.65,37.67,37.54,37.58,30061.0
2017-08-17 12:30:00,37.57,37.58,37.46,37.5,40691.0,37.57,37.58,37.46,37.5,40691.0
2017-08-17 13:00:00,37.49,37.51,37.45,37.48,45877.0,37.49,37.51,37.45,37.48,45877.0
2017-08-17 13:30:00,37.49,37.52,37.46,37.51,26544.0,37.49,37.52,37.46,37.51,26544.0
2017-08-17 14:00:00,37.51,37.51,37.44,37.48,65368.0,37.51,37.51,37.44,37.48,65368.0
2017-08-17 14:30:00,37.48,37.51,37.4,37.46,59254.0,37.48,37.51,37.4,37.46,59254.0
2017-08-17 15:00:00,37.46,37.46,37.35,37.37,132917.0,37.46,37.46,37.35,37.37,132917.0
2017-08-17 15:30:00,37.36,37.42,37.21,37.21,254122.0,37.36,37.42,37.21,37.21,254122.0
2017-08-18 09:30:00,37.05,37.35,37.04,37.28,74974.0,37.05,37.35,37.04,37.28,74974.0
2017-08-18 10:00:00,37.24,37.47,37.23,37.44,39969.0,37.24,37.47,37.23,37.44,39969.0
2017-08-18 10:30:00,37.44,37.51,37.44,37.48,64261.0,37.44,37.51,37.44,37.48,64261.0
2017-08-18 11:00:00,37.48,37.51,37.41,37.47,56527.0,37.48,37.51,37.41,37.47,56527.0
2017-08-18 11:30:00,37.48,37.52,37.46,37.48,25495.0,37.48,37.52,37.46,37.48,25495.0
2017-08-18 12:00:00,37.5,37.5,37.43,37.48,41109.0,37.5,37.5,37.43,37.48,41109.0
2017-08-18 12:30:00,37.49,37.54,37.46,37.52,25982.0,37.49,37.54,37.46,37.52,25982.0
2017-08-18 13:00:00,37.5,37.5,37.45,37.45,24573.0,37.5,37.5,37.45,37.45,24573.0
2017-08-18 13:30:00,37.44,37.47,37.4,37.4,49788.0,37.44,37.47,37.4,37.4,49788.0
2017-08-18 14:00:00,37.41,37.47,37.4,37.46,31986.0,37.41,37.47,37.4,37.46,31986.0
2017-08-18 14:30:00,37.46,37.49,37.46,37.47,38707.0,37.46,37.49,37.46,37.47,38707.0
2017-08-18 15:00:00,37.47,37.47,37.37,37.39,32070.0,37.47,37.47,37.37,37.39,32070.0
2017-08-18 15:30:00,37.39,37.49,37.29,37.32,150245.0,37.39,37.49,37.29,37.32,150245.0
2017-08-21 09:30:00,37.28,37.43,37.21,37.32,24932.0,37.28,37.43,37.21,37.32,24932.0
2017-08-21 10:00:00,37.29,37.32,37.23,37.29,21291.0,37.29,37.32,37.23,37.29,21291.0
2017-08-21 10:30:00,37.29,37.41,37.28,37.37,32202.0,37.29,37.41,37.28,37.37,32202.0
2017-08-21 11:00:00,37.37,37.49,37.3,37.48,44650.0,37.37,37.49,37.3,37.48,44650.0
2017-08-21 11:30:00,37.48,37.51,37.44,37.44,69741.0,37.48,37.51,37.44,37.44,69741.0
2017-08-21 12:00:00,37.44,37.44,37.35,37.41,26395.0,37.44,37.44,37.35,37.41,26395.0
2017-08-21 12:30:00,37.4,37.44,37.4,37.42,16179.0,37.4,37.44,37.4,37.42,16179.0
2017-08-21 13:00:00,37.42,37.44,37.42,37.43,14187.0,37.42,37.44,37.42,37.43,14187.0
2017-08-21 13:30:00,37.43,37.44,37.42,37.42,29277.0,37.43,37.44,37.42,37.42,29277.0
2017-08-21 14:00:00,37.42,37.46,37.42,37.44,32271.0,37.42,37.46,37.42,37.44,32271.0
2017-08-21 14:30:00,37.45,37.45,37.43,37.44,29234.0,37.45,37.45,37.43,37.44,29234.0
2017-08-21 15:00:00,37.44,37.5,37.44,37.49,87459.0,37.44,37.5,37.44,37.49,87459.0
2017-08-21 15:30:00,37.49,37.52,37.42,37.45,152214.0,37.49,37.52,37.42,37.45,152214.0
2017-08-22 09:30:00,37.57,37.81,37.57,37.72,36114.0,37.57,37.81,37.57,37.72,36114.0
2017-08-22 10:00:00,37.73,37.8,37.72,37.79,27014.0,37.73,37.8,37.72,37.79,27014.0
2017-08-22 10:30:00,37.79,37.85,37.78,37.84,15927.0,37.79,37.85,37.78,37.84,15927.0
2017-08-22 11:00:00,37.86,37.86,37.81,37.84,12931.0,37.86,37.86,37.81,37.84,12931.0
2017-08-22 11:30:00,37.87,37.93,37.85,37.92,15143.0,37.87,37.93,37.85,37.92,15143.0
2017-08-22 12:00:00,37.91,37.98,37.89,37.95,19804.0,37.91,37.98,37.89,37.95,19804.0
2017-08-22 12:30:00,37.95,37.96,37.94,37.95,18703.0,37.95,37.96,37.94,37.95,18703.0
2017-08-22 13:00:00,37.96,37.99,37.95,37.99,14714.0,37.96,37.99,37.95,37.99,14714.0
2017-08-22 13:30:00,37.99,38.07,37.97,38.07,39000.0,37.99,38.07,37.97,38.07,39000.0
2017-08-22 14:00:00,38.07,38.11,38.03,38.1,44814.0,38.07,38.11,38.03,38.1,44814.0
2017-08-22 14:30:00,38.1,38.16,38.1,38.14,29446.0,38.1,38.16,38.1,38.14,29446.0
2017-08-22 15:00:00,38.14,38.16,38.13,38.16,47012.0,38.14,38.16,38.13,38.16,47012.0
2017-08-22 15:30:00,38.16,38.21,38.15,38.18,118667.0,38.16,38.21,38.15,38.18,118667.0
2017-08-23 09:30:00,37.91,37.97,37.77,37.94,61194.0,37.91,37.97,37.77,37.94,61194.0
2017-08-23 10:00:00,37.94,38.03,37.88,38.01,50565.0,37.94,38.03,37.88,38.01,50565.0
2017-08-23 10:30:00,38.02,38.05,37.97,37.97,47578.0,38.02,38.05,37.97,37.97,47578.0
2017-08-23 11:00:00,37.93,37.97,37.86,37.86,40174.0,37.93,37.97,37.86,37.86,40174.0
2017-08-23 11:30:00,37.86,37.87,37.77,37.8,50032.0,37.86,37.87,37.77,37.8,50032.0
2017-08-23 12:00:00,37.8,37.8,37.79,37.79,22917.0,37.8,37.8,37.79,37.79,22917.0
2017-08-23 12:30:00,37.79,37.8,37.74,37.74,25122.0,37.79,37.8,37.74,37.74,25122.0
2017-08-23 13:00:00,37.74,37.74,37.65,37.68,21672.0,37.74,37.74,37.65,37.68,21672.0
2017-08-23 13:30:00,37.68,37.68,37.61,37.66,19985.0,37.68,37.68,37.61,37.66,19985.0
2017-08-23 14:00:00,37.65,37.69,37.64,37.68,20275.0,37.65,37.69,37.64,37.68,20275.0
2017-08-23 14:30:00,37.68,37.71,37.68,37.69,20527.0,37.68,37.71,37.68,37.69,20527.0
2017-08-23 15:00:00,37.69,37.71,37.68,37.69,19387.0,37.69,37.71,37.68,37.69,19387.0
2017-08-23 15:30:00,37.7,37.89,37.69,37.7,139554.0,37.7,37.89,37.69,37.7,139554.0
2017-08-24 09:30:00,37.9,38.01,37.85,38.0,68523.0,37.9,38.01,37.85,38.0,68523.0
2017-08-24 10:00:00,38.01,38.1,37.99,38.08,15566.0,38.01,38.1,37.99,38.08,15566.0
2017-08-24 10:30:00,38.09,38.13,38.0,38.01,10823.0,38.09,38.13,38.0,38.01,10823.0
2017-08-24 11:00:00,37.99,38.03,37.99,38.0,40048.0,37.99,38.03,37.99,38.0,40048.0
2017-08-24 11:30:00,38.0,38.07,37.95,38.02,26083.0,38.0,38.07,37.95,38.02,26083.0
2017-08-24 12:00:00,38.04,38.05,38.02,38.04,7798.0,38.04,38.05,38.02,38.04,7798.0
2017-08-24 12:30:00,38.04,38.06,38.0,38.01,12604.0,38.04,38.06,38.0,38.01,12604.0
2017-08-24 13:00:00,38.01,38.06,38.0,38.02,10619.0,38.01,38.06,38.0,38.02,10619.0
2017-08-24 13:30:00,38.03,38.04,38.0,38.03,20659.0,38.03,38.04,38.0,38.03,20659.0
2017-08-24 14:00:00,38.02,38.08,38.0,38.07,28692.0,38.02,38.08,38.0,38.07,28692.0
2017-08-24 14:30:00,38.06,38.1,38.03,38.09,13026.0,38.06,38.1,38.03,38.09,13026.0
2017-08-24 15:00:00,38.08,38.08,38.02,38.04,15969.0,38.08,38.08,38.02,38.04,15969.0
2017-08-24 15:30:00,38.04,38.04,37.95,38.01,71444.0,38.04,38.04,37.95,38.01,71444.0
2017-08-25 09:30:00,38.2,38.28,38.09,38.19,13118.0,38.2,38.28,38.09,38.19,13118.0
2017-08-25 10:00:00,38.17,38.22,38.05,38.11,22952.0,38.17,38.22,38.05,38.11,22952.0
2017-08-25 10:30:00,38.11,38.11,38.01,38.05,12663.0,38.11,38.11,38.01,38.05,12663.0
2017-08-25 11:00:00,38.04,38.06,38.0,38.02,33876.0,38.04,38.06,38.0,38.02,33876.0
2017-08-25 11:30:00,38.03,38.09,38.02,38.07,6706.0,38.03,38.09,38.02,38.07,6706.0
2017-08-25 12:00:00,38.07,38.13,38.06,38.12,10993.0,38.07,38.13,38.06,38.12,10993.0
2017-08-25 12:30:00,38.11,38.17,38.1,38.16,7950.0,38.11,38.17,38.1,38.16,7950.0
2017-08-25 13:00:00,38.16,38.2,38.16,38.2,8373.0,38.16,38.2,38.16,38.2,8373.0
2017-08-25 13:30:00,38.21,38.27,38.19,38.23,15382.0,38.21,38.27,38.19,38.23,15382.0
2017-08-25 14:00:00,38.24,38.31,38.22,38.25,20557.0,38.24,38.31,38.22,38.25,20557.0
2017-08-25 14:30:00,38.24,38.26,38.22,38.24,33939.0,38.24,38.26,38.22,38.24,33939.0
2017-08-25 15:00:00,38.24,38.27,38.17,38.18,22561.0,38.24,38.27,38.17,38.18,22561.0
2017-08-25 15:30:00,38.18,38.19,38.09,38.12,66657.0,38.18,38.19,38.09,38.12,66657.0
2017-08-28 09:30:00,38.25,38.28,38.13,38.17,13165.0,38.25,38.28,38.13,38.17,13165.0
2017-08-28 10:00:00,38.18,38.24,38.08,38.09,11740.0,38.18,38.24,38.08,38.09,11740.0
2017-08-28 10:30:00,38.07,38.23,38.06,38.17,9795.0,38.07,38.23,38.06,38.17,9795.0
2017-08-28 11:00:00,38.18,38.2,38.06,38.07,9634.0,38.18,38.2,38.06,38.07,9634.0
2017-08-28 11:30:00,38.08,38.13,38.03,38.13,6020.0,38.08,38.13,38.03,38.13,6020.0
2017-08-28 12:00:00,38.12,38.14,38.04,38.04,3538.0,38.12,38.14,38.04,38.04,3538.0
2017-08-28 12:30:00,38.05,38.08,38.02,38.07,5000.0,38.05,38.08,38.02,38.07,5000.0
2017-08-28 13:00:00,38.07,38.08,38.0,38.02,15556.0,38.07,38.08,38.0,38.02,15556.0
2017-08-28 13:30:00,38.02,38.04,37.99,38.02,19235.0,38.02,38.04,37.99,38.02,19235.0
2017-08-28 14:00:00,38.02,38.03,37.99,38.0,11618.0,38.02,38.03,37.99,38.0,11618.0
2017-08-28 14:30:00,37.99,38.06,37.99,38.0,23727.0,37.99,38.06,37.99,38.0,23727.0
2017-08-28 15:00:00,38.01,38.09,38.0,38.09,22090.0,38.01,38.09,38.0,38.09,22090.0
2017-08-28 15:30:00,38.09,38.11,38.03,38.1,56257.0,38.09,38.11,38.03,38.1,56257.0
2017-08-29 09:30:00,38.02,38.08,37.6,38.0,63872.0,38.02,38.08,37.6,38.0,63872.0
2017-08-29 10:00:00,38.01,38.02,37.86,38.0,77453.0,38.01,38.02,37.86,38.0,77453.0
2017-08-29 10:30:00,38.02,38.07,37.99,37.99,23715.0,38.02,38.07,37.99,37.99,23715.0
2017-08-29 11:00:00,38.0,38.02,37.98,38.0,48195.0,38.0,38.02,37.98,38.0,48195.0
2017-08-29 11:30:00,38.0,38.03,37.99,38.01,27736.0,38.0,38.03,37.99,38.01,27736.0
2017-08-29 12:00:00,38.0,38.0,37.99,37.99,11909.0,38.0,38.0,37.99,37.99,11909.0
2017-08-29 12:30:00,38.0,38.1,37.99,38.08,10551.0,38.0,38.1,37.99,38.08,10551.0
2017-08-29 13:00:00,38.08,38.09,38.0,38.05,10134.0,38.08,38.09,38.0,38.05,10134.0
2017-08-29 13:30:00,38.07,38.08,38.01,38.03,10429.0,38.07,38.08,38.01,38.03,10429.0
2017-08-29 14:00:00,38.05,38.09,38.03,38.05,10029.0,38.05,38.09,38.03,38.05,10029.0
2017-08-29 14:30:00,38.05,38.12,38.05,38.09,11618.0,38.05,38.12,38.05,38.09,11618.0
2017-08-29 15:00:00,38.1,38.12,38.07,38.09,31325.0,38.1,38.12,38.07,38.09,31325.0
2017-08-29 15:30:00,38.09,38.11,37.99,38.01,79910.0,38.09,38.11,37.99,38.01,79910.0
2017-08-30 09:30:00,37.93,38.14,37.91,38.09,35853.0,37.93,38.14,37.91,38.09,35853.0
2017-08-30 10:00:00,38.09,38.12,38.06,38.09,27906.0,38.09,38.12,38.06,38.09,27906.0
2017-08-30 10:30:00,38.09,38.1,38.0,38.08,37352.0,38.09,38.1,38.0,38.08,37352.0
2017-08-30 11:00:00,38.08,38.08,38.01,38.03,24651.0,38.08,38.08,38.01,38.03,24651.0
2017-08-30 11:30:00,38.03,38.11,38.03,38.1,19513.0,38.03,38.11,38.03,38.1,19513.0
2017-08-30 12:00:00,38.11,38.19,38.1,38.12,33837.0,38.11,38.19,38.1,38.12,33837.0
2017-08-30 12:30:00,38.12,38.21,38.08,38.21,22618.0,38.12,38.21,38.08,38.21,22618.0
2017-08-30 13:00:00,38.21,38.38,38.16,38.37,39838.0,38.21,38.38,38.16,38.37,39838.0
2017-08-30 13:30:00,38.35,38.43,38.35,38.43,16337.0,38.35,38.43,38.35,38.43,16337.0
2017-08-30 14:00:00,38.41,38.45,38.38,38.43,18028.0,38.41,38.45,38.38,38.43,18028.0
2017-08-30 14:30:00,38.42,38.43,38.38,38.43,27098.0,38.42,38.43,38.38,38.43,27098.0
2017-08-30 15:00:00,38.44,38.53,38.43,38.52,38648.0,38.44,38.53,38.43,38.52,38648.0
2017-08-30 15:30:00,38.51,38.54,38.39,38.49,112224.0,38.51,38.54,38.39,38.49,112224.0
2017-08-31 09:30:00,38.59,38.6,38.39,38.45,46669.0,38.59,38.6,38.39,38.45,46669.0
2017-08-31 10:00:00,38.39,38.5,38.32,38.46,37488.0,38.39,38.5,38.32,38.46,37488.0
2017-08-31 10:30:00,38.47,38.53,38.46,38.51,25899.0,38.47,38.53,38.46,38.51,25899.0
2017-08-31 11:00:00,38.53,38.54,38.43,38.48,24230.0,38.53,38.54,38.43,38.48,24230.0
2017-08-31 11:30:00,38.49,38.51,38.43,38.5,18420.0,38.49,38.51,38.43,38.5,18420.0
2017-08-31 12:00:00,38.5,38.54,38.47,38.52,47768.0,38.5,38.54,38.47,38.52,47768.0
2017-08-31 12:30:00,38.51,38.54,38.49,38.51,13495.0,38.51,38.54,38.49,38.51,13495.0
2017-08-31 13:00:00,38.51,38.53,38.46,38.48,12512.0,38.51,38.53,38.46,38.48,12512.0
2017-08-31 13:30:00,38.49,38.53,38.49,38.53,19757.0,38.49,38.53,38.49,38.53,19757.0
2017-08-31 14:00:00,38.52,38.6,38.52,38.55,33290.0,38.52,38.6,38.52,38.55,33290.0
2017-08-31 14:30:00,38.57,38.62,38.56,38.62,25255.0,38.57,38.62,38.56,38.62,25255.0
2017-08-31 15:00:00,38.61,38.68,38.54,38.64,61245.0,38.61,38.68,38.54,38.64,61245.0
2017-08-31 15:30:00,38.65,38.71,38.57,38.67,262781.0,38.65,38.71,38.57,38.67,262781.0
2017-09-01 09:30:00,38.72,38.75,38.52,38.64,23384.0,38.72,38.75,38.52,38.64,23384.0
2017-09-01 10:00:00,38.63,38.69,38.59,38.69,17357.0,38.63,38.69,38.59,38.69,17357.0
2017-09-01 10:30:00,38.7,38.74,38.6,38.73,16932.0,38.7,38.74,38.6,38.73,16932.0
2017-09-01 11:00:00,38.73,38.83,38.7,38.74,30108.0,38.73,38.83,38.7,38.74,30108.0
2017-09-01 11:30:00,38.72,38.73,38.6,38.6,14079.0,38.72,38.73,38.6,38.6,14079.0
2017-09-01 12:00:00,38.6,38.65,38.58,38.64,17476.0,38.6,38.65,38.58,38.64,17476.0
2017-09-01 12:30:00,38.64,38.75,38.63,38.75,16221.0,38.64,38.75,38.63,38.75,16221.0
2017-09-01 13:00:00,38.74,38.78,38.72,38.75,25072.0,38.74,38.78,38.72,38.75,25072.0
2017-09-01 13:30:00,38.76,38.76,38.73,38.76,18122.0,38.76,38.76,38.73,38.76,18122.0
2017-09-01 14:00:00,38.76,38.85,38.76,38.8,20119.0,38.76,38.85,38.76,38.8,20119.0
2017-09-01 14:30:00,38.81,38.82,38.76,38.78,26392.0,38.81,38.82,38.76,38.78,26392.0
2017-09-01 15:00:00,38.77,38.81,38.76,38.77,47244.0,38.77,38.81,38.76,38.77,47244.0
2017-09-01 15:30:00,38.76,38.77,38.66,38.68,100853.0,38.76,38.77,38.66,38.68,100853.0
2017-09-05 09:30:00,38.58,38.79,38.45,38.79,77512.0,38.58,38.79,38.45,38.79,77512.0
2017-09-05 10:00:00,38.79,38.83,38.71,38.71,40811.0,38.79,38.83,38.71,38.71,40811.0
2017-09-05 10:30:00,38.7,38.72,38.55,38.65,36507.0,38.7,38.72,38.55,38.65,36507.0
2017-09-05 11:00:00,38.64,38.64,38.48,38.51,64409.0,38.64,38.64,38.48,38.51,64409.0
2017-09-05 11:30:00,38.49,38.56,38.49,38.55,27869.0,38.49,38.56,38.49,38.55,27869.0
2017-09-05 12:00:00,38.55,38.55,38.37,38.44,87233.0,38.55,38.55,38.37,38.44,87233.0
2017-09-05 12:30:00,38.44,38.44,38.29,38.34,52744.0,38.44,38.44,38.29,38.34,52744.0
2017-09-05 13:00:00,38.34,38.39,38.22,38.38,69010.0,38.34,38.39,38.22,38.38,69010.0
2017-09-05 13:30:00,38.39,38.52,38.38,38.49,56198.0,38.39,38.52,38.38,38.49,56198.0
2017-09-05 14:00:00,38.49,38.54,38.48,38.54,30716.0,38.49,38.54,38.48,38.54,30716.0
2017-09-05 14:30:00,38.54,38.55,38.45,38.5,93806.0,38.54,38.55,38.45,38.5,93806.0
2017-09-05 15:00:00,38.51,38.52,38.47,38.52,51596.0,38.51,38.52,38.47,38.52,51596.0
2017-09-05 15:30:00,38.52,38.58,38.48,38.53,186704.0,38.52,38.58,38.48,38.53,186704.0
2017-09-06 09:30:00,38.6,38.6,38.48,38.53,39494.0,38.6,38.6,38.48,38.53,39494.0
2017-09-06 10:00:00,38.55,38.57,38.47,38.5,33059.0,38.55,38.57,38.47,38.5,33059.0
2017-09-06 10:30:00,38.49,38.53,38.44,38.5,36552.0,38.49,38.53,38.44,38.5,36552.0
2017-09-06 11:00:00,38.49,38.5,38.48,38.48,42897.0,38.49,38.5,38.48,38.48,42897.0
2017-09-06 11:30:00,38.48,38.55,38.47,38.53,22854.0,38.48,38.55,38.47,38.53,22854.0
2017-09-06 12:00:00,38.54,38.54,38.48,38.52,26635.0,38.54,38.54,38.48,38.52,26635.0
2017-09-06 12:30:00,38.51,38.52,38.49,38.51,9859.0,38.51,38.52,38.49,38.51,9859.0
2017-09-06 13:00:00,38.5,38.64,38.5,38.61,27028.0,38.5,38.64,38.5,38.61,27028.0
2017-09-06 13:30:00,38.62,38.63,38.52,38.58,62987.0,38.62,38.63,38.52,38.58,62987.0
2017-09-06 14:00:00,38.58,38.72,38.57,38.7,28907.0,38.58,38.72,38.57,38.7,28907.0
2017-09-06 14:30:00,38.69,38.7,38.64,38.65,28201.0,38.69,38.7,38.64,38.65,28201.0
2017-09-06 15:00:00,38.65,38.73,38.63,38.72,34224.0,38.65,38.73,38.63,38.72,34224.0
2017-09-06 15:30:00,38.73,38.73,38.58,38.61,96887.0,38.73,38.73,38.58,38.61,96887.0
2017-09-07 09:30:00,38.68,38.73,38.52,38.54,21191.0,38.68,38.73,38.52,38.54,21191.0
2017-09-07 10:00:00,38.56,38.56,38.49,38.51,19785.0,38.56,38.56,38.49,38.51,19785.0
2017-09-07 10:30:00,38.51,38.81,38.5,38.8,24594.0,38.51,38.81,38.5,38.8,24594.0
2017-09-07 11:00:00,38.8,38.8,38.61,38.62,23957.0,38.8,38.8,38.61,38.62,23957.0
2017-09-07 11:30:00,38.6,38.71,38.58,38.58,16036.0,38.6,38.71,38.58,38.58,16036.0
2017-09-07 12:00:00,38.57,38.6,38.52,38.52,12413.0,38.57,38.6,38.52,38.52,12413.0
2017-09-07 12:30:00,38.53,38.62,38.5,38.56,13017.0,38.53,38.62,38.5,38.56,13017.0
2017-09-07 13:00:00,38.55,38.67,38.55,38.62,19058.0,38.55,38.67,38.55,38.62,19058.0
2017-09-07 13:30:00,38.62,38.64,38.58,38.61,13900.0,38.62,38.64,38.58,38.61,13900.0
2017-09-07 14:00:00,38.62,38.64,38.61,38.64,14066.0,38.62,38.64,38.61,38.64,14066.0
2017-09-07 14:30:00,38.64,38.64,38.58,38.63,20149.0,38.64,38.64,38.58,38.63,20149.0
2017-09-07 15:00:00,38.63,38.83,38.63,38.77,61621.0,38.63,38.83,38.63,38.77,61621.0
2017-09-07 15:30:00,38.77,38.94,38.76,38.91,184780.0,38.77,38.94,38.76,38.91,184780.0
2017-09-08 09:30:00,38.88,38.92,38.76,38.8,104694.0,38.88,38.92,38.76,38.8,104694.0
2017-09-08 10:00:00,38.82,38.85,38.77,38.83,24312.0,38.82,38.85,38.77,38.83,24312.0
2017-09-08 10:30:00,38.83,38.91,38.78,38.88,48963.0,38.83,38.91,38.78,38.88,48963.0
2017-09-08 11:00:00,38.89,39.05,38.85,38.87,53611.0,38.89,39.05,38.85,38.87,53611.0
2017-09-08 11:30:00,38.87,38.91,38.82,38.88,58888.0,38.87,38.91,38.82,38.88,58888.0
2017-09-08 12:00:00,38.88,38.91,38.86,38.89,13582.0,38.88,38.91,38.86,38.89,13582.0
2017-09-08 12:30:00,38.89,38.95,38.86,38.89,27820.0,38.89,38.95,38.86,38.89,27820.0
2017-09-08 13:00:00,38.88,38.89,38.86,38.87,15774.0,38.88,38.89,38.86,38.87,15774.0
2017-09-08 13:30:00,38.87,38.94,38.81,38.9,62919.0,38.87,38.94,38.81,38.9,62919.0
2017-09-08 14:00:00,38.9,38.91,38.82,38.85,55477.0,38.9,38.91,38.82,38.85,55477.0
2017-09-08 14:30:00,38.86,38.91,38.85,38.89,36072.0,38.86,38.91,38.85,38.89,36072.0
2017-09-08 15:00:00,38.89,38.91,38.86,38.88,125612.0,38.89,38.91,38.86,38.88,125612.0
2017-09-08 15:30:00,38.88,38.9,38.78,38.86,142492.0,38.88,38.9,38.78,38.86,142492.0
2017-09-11 09:30:00,39.13,39.64,38.91,39.48,72788.0,39.13,39.64,38.91,39.48,72788.0
2017-09-11 10:00:00,39.47,39.6,39.47,39.54,71956.0,39.47,39.6,39.47,39.54,71956.0
2017-09-11 10:30:00,39.57,39.57,39.31,39.36,38620.0,39.57,39.57,39.31,39.36,38620.0
2017-09-11 11:00:00,39.35,39.36,39.2,39.26,66822.0,39.35,39.36,39.2,39.26,66822.0
2017-09-11 11:30:00,39.28,39.4,39.27,39.3,52722.0,39.28,39.4,39.27,39.3,52722.0
2017-09-11 12:00:00,39.3,39.52,39.3,39.45,91493.0,39.3,39.52,39.3,39.45,91493.0
2017-09-11 12:30:00,39.45,39.49,39.42,39.43,108056.0,39.45,39.49,39.42,39.43,108056.0
2017-09-11 13:00:00,39.44,39.46,39.39,39.42,27384.0,39.44,39.46,39.39,39.42,27384.0
2017-09-11 13:30:00,39.42,39.44,39.41,39.43,42276.0,39.42,39.44,39.41,39.43,42276.0
2017-09-11 14:00:00,39.43,39.64,39.43,39.5,71259.0,39.43,39.64,39.43,39.5,71259.0
2017-09-11 14:30:00,39.5,39.54,39.47,39.49,54365.0,39.5,39.54,39.47,39.49,54365.0
2017-09-11 15:00:00,39.48,39.64,39.46,39.6,70308.0,39.48,39.64,39.46,39.6,70308.0
2017-09-11 15:30:00,39.62,39.62,39.49,39.54,164366.0,39.62,39.62,39.49,39.54,164366.0
2017-09-12 09:30:00,39.78,39.99,39.68,39.84,92351.0,39.78,39.99,39.68,39.84,92351.0
2017-09-12 10:00:00,39.83,39.86,39.66,39.75,136766.0,39.83,39.86,39.66,39.75,136766.0
2017-09-12 10:30:00,39.74,39.8,39.7,39.77,86226.0,39.74,39.8,39.7,39.77,86226.0
2017-09-12 11:00:00,39.77,39.77,39.58,39.68,38629.0,39.77,39.77,39.58,39.68,38629.0
2017-09-12 11:30:00,39.71,39.72,39.63,39.65,36982.0,39.71,39.72,39.63,39.65,36982.0
2017-09-12 12:00:00,39.65,39.84,39.61,39.81,65223.0,39.65,39.84,39.61,39.81,65223.0
2017-09-12 12:30:00,39.81,39.97,39.79,39.87,140003.0,39.81,39.97,39.79,39.87,140003.0
2017-09-12 13:00:00,39.87,39.91,39.81,39.81,38299.0,39.87,39.91,39.81,39.81,38299.0
2017-09-12 13:30:00,39.84,39.92,39.84,39.85,36470.0,39.84,39.92,39.84,39.85,36470.0
2017-09-12 14:00:00,39.85,39.88,39.82,39.86,43171.0,39.85,39.88,39.82,39.86,43171.0
2017-09-12 14:30:00,39.87,39.88,39.82,39.85,25975.0,39.87,39.88,39.82,39.85,25975.0
2017-09-12 15:00:00,39.84,39.86,39.81,39.86,26313.0,39.84,39.86,39.81,39.86,26313.0
2017-09-12 15:30:00,39.85,39.95,39.85,39.88,134658.0,39.85,39.95,39.85,39.88,134658.0
2017-09-13 09:30:00,39.8,39.82,39.67,39.81,34074.0,39.8,39.82,39.67,39.81,34074.0
2017-09-13 10:00:00,39.81,39.86,39.75,39.84,20614.0,39.81,39.86,39.75,39.84,20614.0
2017-09-13 10:30:00,39.86,39.92,39.86,39.89,18874.0,39.86,39.92,39.86,39.89,18874.0
2017-09-13 11:00:00,39.87,39.94,39.84,39.91,18974.0,39.87,39.94,39.84,39.91,18974.0
2017-09-13 11:30:00,39.91,39.91,39.79,39.84,30332.0,39.91,39.91,39.79,39.84,30332.0
2017-09-13 12:00:00,39.84,39.92,39.81,39.87,34367.0,39.84,39.92,39.81,39.87,34367.0
2017-09-13 12:30:00,39.87,39.89,39.82,39.84,17529.0,39.87,39.89,39.82,39.84,17529.0
2017-09-13 13:00:00,39.83,39.86,39.8,39.85,12256.0,39.83,39.86,39.8,39.85,12256.0
2017-09-13 13:30:00,39.84,39.87,39.82,39.86,10848.0,39.84,39.87,39.82,39.86,10848.0
2017-09-13 14:00:00,39.87,39.88,39.83,39.88,22617.0,39.87,39.88,39.83,39.88,22617.0
2017-09-13 14:30:00,39.88,39.96,39.87,39.96,42012.0,39.88,39.96,39.87,39.96,42012.0
2017-09-13 15:00:00,39.96,39.96,39.87,39.9,36501.0,39.96,39.96,39.87,39.9,36501.0
2017-09-13 15:30:00,39.9,39.92,39.74,39.89,172950.0,39.9,39.92,39.74,39.89,172950.0
2017-09-14 09:30:00,39.81,40.0,39.72,39.97,67220.0,39.81,40.0,39.72,39.97,67220.0
2017-09-14 10:00:00,39.96,39.99,39.92,39.97,32120.0,39.96,39.99,39.92,39.97,32120.0
2017-09-14 10:30:00,39.97,40.05,39.94,40.01,75671.0,39.97,40.05,39.94,40.01,75671.0
2017-09-14 11:00:00,40.01,40.06,39.97,39.99,41437.0,40.01,40.06,39.97,39.99,41437.0
2017-09-14 11:30:00,39.98,40.04,39.82,39.84,61666.0,39.98,40.04,39.82,39.84,61666.0
2017-09-14 12:00:00,39.84,39.93,39.83,39.91,27339.0,39.84,39.93,39.83,39.91,27339.0
2017-09-14 12:30:00,39.91,39.94,39.88,39.91,20016.0,39.91,39.94,39.88,39.91,20016.0
2017-09-14 13:00:00,39.92,39.92,39.82,39.86,15634.0,39.92,39.92,39.82,39.86,15634.0
2017-09-14 13:30:00,39.86,39.91,39.83,39.87,18246.0,39.86,39.91,39.83,39.87,18246.0
2017-09-14 14:00:00,39.87,39.93,39.83,39.83,24895.0,39.87,39.93,39.83,39.83,24895.0
2017-09-14 14:30:00,39.83,39.89,39.83,39.87,29607.0,39.83,39.89,39.83,39.87,29607.0
2017-09-14 15:00:00,39.88,39.9,39.82,39.84,45529.0,39.88,39.9,39.82,39.84,45529.0
2017-09-14 15:30:00,39.84,39.89,39.78,39.79,164475.0,39.84,39.89,39.78,39.79,164475.0
2017-09-15 09:30:00,39.67,39.73,39.48,39.48,192831.0,39.67,39.73,39.48,39.48,192831.0
2017-09-15 10:00:00,39.48,39.56,39.38,39.39,32377.0,39.48,39.56,39.38,39.39,32377.0
2017-09-15 10:30:00,39.38,39.58,39.37,39.52,33643.0,39.38,39.58,39.37,39.52,33643.0
2017-09-15 11:00:00,39.51,39.76,39.5,39.74,42771.0,39.51,39.76,39.5,39.74,42771.0
2017-09-15 11:30:00,39.75,39.77,39.66,39.71,27796.0,39.75,39.77,39.66,39.71,27796.0
2017-09-15 12:00:00,39.72,39.74,39.66,39.66,23501.0,39.72,39.74,39.66,39.66,23501.0
2017-09-15 12:30:00,39.68,39.72,39.66,39.7,15632.0,39.68,39.72,39.66,39.7,15632.0
2017-09-15 13:00:00,39.68,39.72,39.64,39.65,23375.0,39.68,39.72,39.64,39.65,23375.0
2017-09-15 13:30:00,39.66,39.69,39.58,39.59,19832.0,39.66,39.69,39.58,39.59,19832.0
2017-09-15 14:00:00,39.58,39.68,39.54,39.65,40174.0,39.58,39.68,39.54,39.65,40174.0
2017-09-15 14:30:00,39.66,39.7,39.65,39.69,24870.0,39.66,39.7,39.65,39.69,24870.0
2017-09-15 15:00:00,39.69,39.75,39.67,39.71,33498.0,39.69,39.75,39.67,39.71,33498.0
2017-09-15 15:30:00,39.7,39.73,39.65,39.68,146363.0,39.7,39.73,39.65,39.68,146363.0
2017-09-18 09:30:00,39.74,39.89,39.69,39.8,23592.0,39.74,39.89,39.69,39.8,23592.0
2017-09-18 10:00:00,39.8,39.86,39.76,39.8,28466.0,39.8,39.86,39.76,39.8,28466.0
2017-09-18 10:30:00,39.81,39.81,39.77,39.8,11742.0,39.81,39.81,39.77,39.8,11742.0
2017-09-18 11:00:00,39.79,39.82,39.79,39.79,29729.0,39.79,39.82,39.79,39.79,29729.0
2017-09-18 11:30:00,39.79,39.81,39.79,39.8,11160.0,39.79,39.81,39.79,39.8,11160.0
2017-09-18 12:00:00,39.8,39.85,39.77,39.85,28938.0,39.8,39.85,39.77,39.85,28938.0
2017-09-18 12:30:00,39.85,39.89,39.83,39.87,19091.0,39.85,39.89,39.83,39.87,19091.0
2017-09-18 13:00:00,39.88,39.9,39.83,39.86,37832.0,39.88,39.9,39.83,39.86,37832.0
2017-09-18 13:30:00,39.87,39.89,39.82,39.85,32081.0,39.87,39.89,39.82,39.85,32081.0
2017-09-18 14:00:00,39.88,39.94,39.82,39.84,23993.0,39.88,39.94,39.82,39.84,23993.0
2017-09-18 14:30:00,39.83,39.88,39.82,39.88,34072.0,39.83,39.88,39.82,39.88,34072.0
2017-09-18 15:00:00,39.88,40.0,39.84,40.0,37455.0,39.88,40.0,39.84,40.0,37455.0
2017-09-18 15:30:00,39.99,40.04,39.91,39.92,128154.0,39.99,40.04,39.91,39.92,128154.0
2017-09-19 09:30:00,40.0,40.1,39.79,39.9,39245.0,40.0,40.1,39.79,39.9,39245.0
2017-09-19 10:00:00,39.89,40.13,39.89,40.13,49382.0,39.89,40.13,39.89,40.13,49382.0
2017-09-19 10:30:00,40.13,40.24,40.09,40.19,64870.0,40.13,40.24,40.09,40.19,64870.0
2017-09-19 11:00:00,40.19,40.2,40.08,40.19,27684.0,40.19,40.2,40.08,40.19,27684.0
2017-09-19 11:30:00,40.19,40.29,40.18,40.22,37180.0,40.19,40.29,40.18,40.22,37180.0
2017-09-19 12:00:00,40.21,40.3,40.19,40.28,54218.0,40.21,40.3,40.19,40.28,54218.0
2017-09-19 12:30:00,40.28,40.28,40.23,40.24,45021.0,40.28,40.28,40.23,40.24,45021.0
2017-09-19 13:00:00,40.25,40.3,40.17,40.2,35508.0,40.25,40.3,40.17,40.2,35508.0
2017-09-19 13:30:00,40.19,40.26,40.17,40.18,48950.0,40.19,40.26,40.17,40.18,48950.0
2017-09-19 14:00:00,40.18,40.25,40.16,40.23,56115.0,40.18,40.25,40.16,40.23,56115.0
2017-09-19 14:30:00,40.23,40.24,40.16,40.2,63572.0,40.23,40.24,40.16,40.2,63572.0
2017-09-19 15:00:00,40.2,40.22,40.15,40.2,63608.0,40.2,40.22,40.15,40.2,63608.0
2017-09-19 15:30:00,40.2,40.21,40.1,40.14,209780.0,40.2,40.21,40.1,40.14,209780.0
2017-09-20 09:30:00,40.06,40.19,39.91,39.94,38748.0,40.06,40.19,39.91,39.94,38748.0
2017-09-20 10:00:00,39.97,40.02,39.86,39.95,41609.0,39.97,40.02,39.86,39.95,41609.0
2017-09-20 10:30:00,39.96,39.98,39.84,39.86,41148.0,39.96,39.98,39.84,39.86,41148.0
2017-09-20 11:00:00,39.84,39.88,39.69,39.86,26155.0,39.84,39.88,39.69,39.86,26155.0
2017-09-20 11:30:00,39.87,39.88,39.78,39.79,23626.0,39.87,39.88,39.78,39.79,23626.0
2017-09-20 12:00:00,39.8,39.82,39.76,39.82,28100.0,39.8,39.82,39.76,39.82,28100.0
2017-09-20 12:30:00,39.83,39.84,39.78,39.79,15889.0,39.83,39.84,39.78,39.79,15889.0
2017-09-20 13:00:00,39.79,39.8,39.67,39.68,30958.0,39.79,39.8,39.67,39.68,30958.0
2017-09-20 13:30:00,39.68,39.73,39.62,39.72,39115.0,39.68,39.73,39.62,39.72,39115.0
2017-09-20 14:00:00,39.69,39.7,39.44,39.45,50476.0,39.69,39.7,39.44,39.45,50476.0
2017-09-20 14:30:00,39.45,39.67,39.44,39.64,39970.0,39.45,39.67,39.44,39.64,39970.0
2017-09-20 15:00:00,39.63,39.65,39.56,39.62,55230.0,39.63,39.65,39.56,39.62,55230.0
2017-09-20 15:30:00,39.62,39.73,39.57,39.6,269482.0,39.62,39.73,39.57,39.6,269482.0
2017-09-21 09:30:00,39.62,39.65,39.26,39.32,33571.0,39.62,39.65,39.26,39.32,33571.0
2017-09-21 10:00:00,39.31,39.34,39.18,39.18,51348.0,39.31,39.34,39.18,39.18,51348.0
2017-09-21 10:30:00,39.2,39.39,39.16,39.37,26087.0,39.2,39.39,39.16,39.37,26087.0
2017-09-21 11:00:00,39.39,39.39,39.32,39.37,34855.0,39.39,39.39,39.32,39.37,34855.0
2017-09-21 11:30:00,39.36,39.48,39.31,39.48,17961.0,39.36,39.48,39.31,39.48,17961.0
2017-09-21 12:00:00,39.49,39.49,39.38,39.39,37775.0,39.49,39.49,39.38,39.39,37775.0
2017-09-21 12:30:00,39.4,39.42,39.38,39.39,31438.0,39.4,39.42,39.38,39.39,31438.0
2017-09-21 13:00:00,39.39,39.5,39.37,39.44,21210.0,39.39,39.5,39.37,39.44,21210.0
2017-09-21 13:30:00,39.44,39.49,39.42,39.45,18946.0,39.44,39.49,39.42,39.45,18946.0
2017-09-21 14:00:00,39.45,39.52,39.45,39.47,18744.0,39.45,39.52,39.45,39.47,18744.0
2017-09-21 14:30:00,39.47,39.47,39.42,39.46,20950.0,39.47,39.47,39.42,39.46,20950.0
2017-09-21 15:00:00,39.46,39.48,39.41,39.48,27167.0,39.46,39.48,39.41,39.48,27167.0
2017-09-21 15:30:00,39.48,39.52,39.42,39.43,122022.0,39.48,39.52,39.42,39.43,122022.0
2017-09-22 09:30:00,39.45,39.67,39.37,39.54,20255.0,39.45,39.67,39.37,39.54,20255.0
2017-09-22 10:00:00,39.54,39.61,39.51,39.54,16721.0,39.54,39.61,39.51,39.54,16721.0
2017-09-22 10:30:00,39.58,39.7,39.54,39.67,11708.0,39.58,39.7,39.54,39.67,11708.0
2017-09-22 11:00:00,39.68,39.79,39.65,39.78,21437.0,39.68,39.79,39.65,39.78,21437.0
2017-09-22 11:30:00,39.78,39.87,39.75,39.8,19858.0,39.78,39.87,39.75,39.8,19858.0
2017-09-22 12:00:00,39.79,39.79,39.73,39.74,12100.0,39.79,39.79,39.73,39.74,12100.0
2017-09-22 12:30:00,39.73,39.79,39.72,39.72,9583.0,39.73,39.79,39.72,39.72,9583.0
2017-09-22 13:00:00,39.72,39.72,39.61,39.65,17688.0,39.72,39.72,39.61,39.65,17688.0
2017-09-22 13:30:00,39.65,39.72,39.64,39.71,14382.0,39.65,39.72,39.64,39.71,14382.0
2017-09-22 14:00:00,39.69,39.76,39.68,39.68,16539.0,39.69,39.76,39.68,39.68,16539.0
2017-09-22 14:30:00,39.67,39.73,39.66,39.73,18436.0,39.67,39.73,39.66,39.73,18436.0
2017-09-22 15:00:00,39.73,39.73,39.63,39.65,33681.0,39.73,39.73,39.63,39.65,33681.0
2017-09-22 15:30:00,39.64,39.81,39.6,39.76,108272.0,39.64,39.81,39.6,39.76,108272.0
2017-09-25 09:30:00,39.63,39.66,39.5,39.55,23395.0,39.63,39.66,39.5,39.55,23395.0
2017-09-25 10:00:00,39.58,39.63,39.51,39.51,44228.0,39.58,39.63,39.51,39.51,44228.0
2017-09-25 10:30:00,39.53,39.57,39.42,39.44,16852.0,39.53,39.57,39.42,39.44,16852.0
2017-09-25 11:00:00,39.41,39.45,39.26,39.3,69838.0,39.41,39.45,39.26,39.3,69838.0
2017-09-25 11:30:00,39.3,39.31,39.09,39.11,22099.0,39.3,39.31,39.09,39.11,22099.0
2017-09-25 12:00:00,39.12,39.12,38.92,38.99,41554.0,39.12,39.12,38.92,38.99,41554.0
2017-09-25 12:30:00,39.02,39.13,38.98,39.09,40764.0,39.02,39.13,38.98,39.09,40764.0
2017-09-25 13:00:00,39.09,39.11,39.03,39.04,25422.0,39.09,39.11,39.03,39.04,25422.0
2017-09-25 13:30:00,39.05,39.2,39.03,39.18,50624.0,39.05,39.2,39.03,39.18,50624.0
2017-09-25 14:00:00,39.18,39.2,39.15,39.16,17337.0,39.18,39.2,39.15,39.16,17337.0
2017-09-25 14:30:00,39.15,39.16,39.08,39.1,28976.0,39.15,39.16,39.08,39.1,28976.0
2017-09-25 15:00:00,39.1,39.16,39.08,39.11,48027.0,39.1,39.16,39.08,39.11,48027.0
2017-09-25 15:30:00,39.12,39.2,39.09,39.13,177826.0,39.12,39.2,39.09,39.13,177826.0
2017-09-26 09:30:00,39.32,39.41,39.16,39.23,34580.0,39.32,39.41,39.16,39.23,34580.0
2017-09-26 10:00:00,39.24,39.25,39.08,39.16,35997.0,39.24,39.25,39.08,39.16,35997.0
2017-09-26 10:30:00,39.18,39.26,39.07,39.16,68871.0,39.18,39.26,39.07,39.16,68871.0
2017-09-26 11:00:00,39.19,39.22,39.07,39.1,21405.0,39.19,39.22,39.07,39.1,21405.0
2017-09-26 11:30:00,39.13,39.16,39.09,39.12,11059.0,39.13,39.16,39.09,39.12,11059.0
2017-09-26 12:00:00,39.1,39.2,39.1,39.16,10741.0,39.1,39.2,39.1,39.16,10741.0
2017-09-26 12:30:00,39.18,39.2,39.08,39.2,19047.0,39.18,39.2,39.08,39.2,19047.0
2017-09-26 13:00:00,39.17,39.2,39.11,39.17,28104.0,39.17,39.2,39.11,39.17,28104.0
2017-09-26 13:30:00,39.18,39.22,39.18,39.2,15738.0,39.18,39.22,39.18,39.2,15738.0
2017-09-26 14:00:00,39.19,39.2,39.06,39.17,21738.0,39.19,39.2,39.06,39.17,21738.0
2017-09-26 14:30:00,39.17,39.19,39.15,39.18,15616.0,39.17,39.19,39.15,39.18,15616.0
2017-09-26 15:00:00,39.18,39.22,39.17,39.2,23910.0,39.18,39.22,39.17,39.2,23910.0
2017-09-26 15:30:00,39.2,39.22,38.96,38.98,159121.0,39.2,39.22,38.96,38.98,159121.0
2017-09-27 09:30:00,39.19,39.4,39.18,39.19,30330.0,39.19,39.4,39.18,39.19,30330.0
2017-09-27 10:00:00,39.21,39.42,39.21,39.4,18786.0,39.21,39.42,39.21,39.4,18786.0
2017-09-27 10:30:00,39.46,39.47,39.27,39.38,48480.0,39.46,39.47,39.27,39.38,48480.0
2017-09-27 11:00:00,39.41,39.51,39.33,39.48,21673.0,39.41,39.51,39.33,39.48,21673.0
2017-09-27 11:30:00,39.46,39.5,39.37,39.49,17418.0,39.46,39.5,39.37,39.49,17418.0
2017-09-27 12:00:00,39.5,39.55,39.45,39.55,17922.0,39.5,39.55,39.45,39.55,17922.0
2017-09-27 12:30:00,39.55,39.66,39.51,39.65,21483.0,39.55,39.66,39.51,39.65,21483.0
2017-09-27 13:00:00,39.66,39.72,39.63,39.64,25539.0,39.66,39.72,39.63,39.64,25539.0
2017-09-27 13:30:00,39.63,39.74,39.61,39.74,44123.0,39.63,39.74,39.61,39.74,44123.0
2017-09-27 14:00:00,39.73,39.74,39.63,39.65,39599.0,39.73,39.74,39.63,39.65,39599.0
2017-09-27 14:30:00,39.64,39.67,39.62,39.65,37427.0,39.64,39.67,39.62,39.65,37427.0
2017-09-27 15:00:00,39.66,39.74,39.58,39.58,51380.0,39.66,39.74,39.58,39.58,51380.0
2017-09-27 15:30:00,39.58,39.63,39.5,39.55,188670.0,39.58,39.63,39.5,39.55,188670.0
2017-09-28 09:30:00,39.4,39.55,39.33,39.47,21782.0,39.4,39.55,39.33,39.47,21782.0
2017-09-28 10:00:00,39.45,39.46,39.35,39.46,13897.0,39.45,39.46,39.35,39.46,13897.0
2017-09-28 10:30:00,39.5,39.5,39.32,39.34,15376.0,39.5,39.5,39.32,39.34,15376.0
2017-09-28 11:00:00,39.35,39.43,39.3,39.43,16756.0,39.35,39.43,39.3,39.43,16756.0
2017-09-28 11:30:00,39.43,39.44,39.38,39.43,10920.0,39.43,39.44,39.38,39.43,10920.0
2017-09-28 12:00:00,39.44,39.53,39.43,39.48,11700.0,39.44,39.53,39.43,39.48,11700.0
2017-09-28 12:30:00,39.49,39.52,39.44,39.51,10604.0,39.49,39.52,39.44,39.51,10604.0
2017-09-28 13:00:00,39.49,39.52,39.37,39.38,38556.0,39.49,39.52,39.37,39.38,38556.0
2017-09-28 13:30:00,39.38,39.44,39.37,39.4,15944.0,39.38,39.44,39.37,39.4,15944.0
2017-09-28 14:00:00,39.4,39.43,39.37,39.38,20368.0,39.4,39.43,39.37,39.38,20368.0
2017-09-28 14:30:00,39.38,39.53,39.32,39.47,68228.0,39.38,39.53,39.32,39.47,68228.0
2017-09-28 15:00:00,39.46,39.48,39.32,39.33,40662.0,39.46,39.48,39.32,39.33,40662.0
2017-09-28 15:30:00,39.33,39.44,39.31,39.4,151570.0,39.33,39.44,39.31,39.4,151570.0
2017-09-29 09:30:00,39.44,39.54,39.29,39.3,32806.0,39.44,39.54,39.29,39.3,32806.0
2017-09-29 10:00:00,39.3,39.47,39.27,39.4,58778.0,39.3,39.47,39.27,39.4,58778.0
2017-09-29 10:30:00,39.4,39.52,39.38,39.5,32722.0,39.4,39.52,39.38,39.5,32722.0
2017-09-29 11:00:00,39.48,39.51,39.37,39.43,44133.0,39.48,39.51,39.37,39.43,44133.0
2017-09-29 11:30:00,39.44,39.46,39.34,39.38,17394.0,39.44,39.46,39.34,39.38,17394.0
2017-09-29 12:00:00,39.38,39.44,39.36,39.41,20266.0,39.38,39.44,39.36,39.41,20266.0
2017-09-29 12:30:00,39.41,39.48,39.37,39.39,36767.0,39.41,39.48,39.37,39.39,36767.0
2017-09-29 13:00:00,39.39,39.41,39.36,39.39,21240.0,39.39,39.41,39.36,39.39,21240.0
2017-09-29 13:30:00,39.39,39.41,39.34,39.36,24028.0,39.39,39.41,39.34,39.36,24028.0
2017-09-29 14:00:00,39.38,39.38,39.31,39.33,28521.0,39.38,39.38,39.31,39.33,28521.0
2017-09-29 14:30:00,39.33,39.4,39.32,39.35,33643.0,39.33,39.4,39.32,39.35,33643.0
2017-09-29 15:00:00,39.36,39.36,39.25,39.26,87898.0,39.36,39.36,39.25,39.26,87898.0
2017-09-29 15:30:00,39.25,39.34,39.19,39.26,228996.0,39.25,39.34,39.19,39.26,228996.0
2017-10-02 09:30:00,39.25,39.74,39.19,39.74,64444.0,39.25,39.74,39.19,39.74,64444.0
2017-10-02 10:00:00,39.74,39.8,39.67,39.75,76318.0,39.74,39.8,39.67,39.75,76318.0
2017-10-02 10:30:00,39.76,39.79,39.69,39.73,74803.0,39.76,39.79,39.69,39.73,74803.0
2017-10-02 11:00:00,39.73,39.78,39.67,39.75,45598.0,39.73,39.78,39.67,39.75,45598.0
2017-10-02 11:30:00,39.75,39.75,39.64,39.64,23712.0,39.75,39.75,39.64,39.64,23712.0
2017-10-02 12:00:00,39.62,39.69,39.56,39.66,61262.0,39.62,39.69,39.56,39.66,61262.0
2017-10-02 12:30:00,39.68,39.79,39.67,39.76,95724.0,39.68,39.79,39.67,39.76,95724.0
2017-10-02 13:00:00,39.76,39.88,39.69,39.73,61563.0,39.76,39.88,39.69,39.73,61563.0
2017-10-02 13:30:00,39.75,39.81,39.71,39.79,26089.0,39.75,39.81,39.71,39.79,26089.0
2017-10-02 14:00:00,39.79,39.82,39.73,39.78,35825.0,39.79,39.82,39.73,39.78,35825.0
2017-10-02 14:30:00,39.77,39.82,39.75,39.79,64959.0,39.77,39.82,39.75,39.79,64959.0
2017-10-02 15:00:00,39.78,39.86,39.77,39.86,87833.0,39.78,39.86,39.77,39.86,87833.0
2017-10-02 15:30:00,39.86,39.98,39.82,39.88,273132.0,39.86,39.98,39.82,39.88,273132.0
2017-10-03 09:30:00,39.97,40.22,39.87,40.09,60951.0,39.97,40.22,39.87,40.09,60951.0
2017-10-03 10:00:00,40.11,40.12,39.93,40.0,34671.0,40.11,40.12,39.93,40.0,34671.0
2017-10-03 10:30:00,39.98,40.09,39.97,40.09,28025.0,39.98,40.09,39.97,40.09,28025.0
2017-10-03 11:00:00,40.08,40.17,40.01,40.17,31737.0,40.08,40.17,40.01,40.17,31737.0
2017-10-03 11:30:00,40.16,40.19,40.1,40.18,41016.0,40.16,40.19,40.1,40.18,41016.0
2017-10-03 12:00:00,40.19,40.26,40.1,40.19,34868.0,40.19,40.26,40.1,40.19,34868.0
2017-10-03 12:30:00,40.2,40.3,40.2,40.3,31145.0,40.2,40.3,40.2,40.3,31145.0
2017-10-03 13:00:00,40.3,40.42,40.29,40.38,24426.0,40.3,40.42,40.29,40.38,24426.0
2017-10-03 13:30:00,40.38,40.49,40.37,40.48,36517.0,40.38,40.49,40.37,40.48,36517.0
2017-10-03 14:00:00,40.48,40.58,40.47,40.57,67017.0,40.48,40.58,40.47,40.57,67017.0
2017-10-03 14:30:00,40.57,40.65,40.53,40.62,73330.0,40.57,40.65,40.53,40.62,73330.0
2017-10-03 15:00:00,40.62,40.62,40.51,40.61,83238.0,40.62,40.62,40.51,40.61,83238.0
2017-10-03 15:30:00,40.61,40.75,40.61,40.7,200333.0,40.61,40.75,40.61,40.7,200333.0
2017-10-04 09:30:00,40.65,40.75,40.44,40.72,25845.0,40.65,40.75,40.44,40.72,25845.0
2017-10-04 10:00:00,40.71,40.77,40.56,40.6,30664.0,40.71,40.77,40.56,40.6,30664.0
2017-10-04 10:30:00,40.57,40.62,40.51,40.61,21981.0,40.57,40.62,40.51,40.61,21981.0
2017-10-04 11:00:00,40.63,40.64,40.53,40.6,16950.0,40.63,40.64,40.53,40.6,16950.0
2017-10-04 11:30:00,40.6,40.72,40.59,40.64,18244.0,40.6,40.72,40.59,40.64,18244.0
2017-10-04 12:00:00,40.64,40.75,40.64,40.75,9868.0,40.64,40.75,40.64,40.75,9868.0
2017-10-04 12:30:00,40.74,40.75,40.7,40.73,11874.0,40.74,40.75,40.7,40.73,11874.0
2017-10-04 13:00:00,40.73,40.76,40.68,40.72,14051.0,40.73,40.76,40.68,40.72,14051.0
2017-10-04 13:30:00,40.73,40.73,40.62,40.66,12216.0,40.73,40.73,40.62,40.66,12216.0
2017-10-04 14:00:00,40.66,40.67,40.61,40.63,13826.0,40.66,40.67,40.61,40.63,13826.0
2017-10-04 14:30:00,40.63,40.68,40.61,40.68,27787.0,40.63,40.68,40.61,40.68,27787.0
2017-10-04 15:00:00,40.68,40.73,40.67,40.73,21756.0,40.68,40.73,40.67,40.73,21756.0
2017-10-04 15:30:00,40.73,40.77,40.65,40.68,134995.0,40.73,40.77,40.65,40.68,134995.0
2017-10-05 09:30:00,40.73,40.78,40.64,40.69,19894.0,40.73,40.78,40.64,40.69,19894.0
2017-10-05 10:00:00,40.7,40.8,40.68,40.69,16564.0,40.7,40.8,40.68,40.69,16564.0
2017-10-05 10:30:00,40.69,40.73,40.64,40.65,16900.0,40.69,40.73,40.64,40.65,16900.0
2017-10-05 11:00:00,40.66,40.68,40.58,40.68,18006.0,40.66,40.68,40.58,40.68,18006.0
2017-10-05 11:30:00,40.67,40.74,40.65,40.7,12459.0,40.67,40.74,40.65,40.7,12459.0
2017-10-05 12:00:00,40.72,40.78,40.72,40.75,13262.0,40.72,40.78,40.72,40.75,13262.0
2017-10-05 12:30:00,40.73,40.74,40.6,40.6,11605.0,40.73,40.74,40.6,40.6,11605.0
2017-10-05 13:00:00,40.61,40.61,40.56,40.59,12722.0,40.61,40.61,40.56,40.59,12722.0
2017-10-05 13:30:00,40.59,40.67,40.58,40.66,16573.0,40.59,40.67,40.58,40.66,16573.0
2017-10-05 14:00:00,40.67,40.67,40.59,40.62,18863.0,40.67,40.67,40.59,40.62,18863.0
2017-10-05 14:30:00,40.62,40.67,40.62,40.65,15791.0,40.62,40.67,40.62,40.65,15791.0
2017-10-05 15:00:00,40.65,40.69,40.61,40.62,23005.0,40.65,40.69,40.61,40.62,23005.0
2017-10-05 15:30:00,40.62,40.66,40.59,40.64,116037.0,40.62,40.66,40.59,40.64,116037.0
2017-10-06 09:30:00,40.48,40.72,40.34,40.69,19736.0,40.48,40.72,40.34,40.69,19736.0
2017-10-06 10:00:00,40.7,40.86,40.67,40.86,20378.0,40.7,40.86,40.67,40.86,20378.0
2017-10-06 10:30:00,40.86,40.87,40.64,40.67,16652.0,40.86,40.87,40.64,40.67,16652.0
2017-10-06 11:00:00,40.66,40.73,40.64,40.68,9323.0,40.66,40.73,40.64,40.68,9323.0
2017-10-06 11:30:00,40.66,40.74,40.66,40.71,15648.0,40.66,40.74,40.66,40.71,15648.0
2017-10-06 12:00:00,40.7,40.71,40.66,40.69,21758.0,40.7,40.71,40.66,40.69,21758.0
2017-10-06 12:30:00,40.69,40.71,40.63,40.64,26810.0,40.69,40.71,40.63,40.64,26810.0
2017-10-06 13:00:00,40.63,40.64,40.54,40.61,11793.0,40.63,40.64,40.54,40.61,11793.0
2017-10-06 13:30:00,40.6,40.64,40.57,40.62,15406.0,40.6,40.64,40.57,40.62,15406.0
2017-10-06 14:00:00,40.62,40.67,40.59,40.63,25020.0,40.62,40.67,40.59,40.63,25020.0
2017-10-06 14:30:00,40.64,40.66,40.62,40.65,19735.0,40.64,40.66,40.62,40.65,19735.0
2017-10-06 15:00:00,40.65,40.65,40.58,40.6,23415.0,40.65,40.65,40.58,40.6,23415.0
2017-10-06 15:30:00,40.61,40.63,40.56,40.62,119793.0,40.61,40.63,40.56,40.62,119793.0
2017-10-09 09:30:00,40.77,40.79,40.62,40.72,14023.0,40.77,40.79,40.62,40.72,14023.0
2017-10-09 10:00:00,40.72,40.8,40.65,40.69,17331.0,40.72,40.8,40.65,40.69,17331.0
2017-10-09 10:30:00,40.68,40.79,40.62,40.75,16700.0,40.68,40.79,40.62,40.75,16700.0
2017-10-09 11:00:00,40.75,40.79,40.71,40.72,12245.0,40.75,40.79,40.71,40.72,12245.0
2017-10-09 11:30:00,40.73,40.74,40.68,40.73,33971.0,40.73,40.74,40.68,40.73,33971.0
2017-10-09 12:00:00,40.73,40.73,40.68,40.7,15768.0,40.73,40.73,40.68,40.7,15768.0
2017-10-09 12:30:00,40.7,40.7,40.65,40.68,8644.0,40.7,40.7,40.65,40.68,8644.0
2017-10-09 13:00:00,40.67,40.68,40.64,40.68,7544.0,40.67,40.68,40.64,40.68,7544.0
2017-10-09 13:30:00,40.68,40.72,40.65,40.67,7684.0,40.68,40.72,40.65,40.67,7684.0
2017-10-09 14:00:00,40.66,40.69,40.59,40.64,25575.0,40.66,40.69,40.59,40.64,25575.0
2017-10-09 14:30:00,40.63,40.65,40.59,40.59,14778.0,40.63,40.65,40.59,40.59,14778.0
2017-10-09 15:00:00,40.59,40.68,40.53,40.67,24058.0,40.59,40.68,40.53,40.67,24058.0
2017-10-09 15:30:00,40.66,40.67,40.59,40.6,155194.0,40.66,40.67,40.59,40.6,155194.0
2017-10-10 09:30:00,40.68,40.77,40.6,40.71,40876.0,40.68,40.77,40.6,40.71,40876.0
2017-10-10 10:00:00,40.74,40.79,40.6,40.75,28927.0,40.74,40.79,40.6,40.75,28927.0
2017-10-10 10:30:00,40.77,40.8,40.68,40.68,18964.0,40.77,40.8,40.68,40.68,18964.0
2017-10-10 11:00:00,40.69,40.74,40.64,40.66,11552.0,40.69,40.74,40.64,40.66,11552.0
2017-10-10 11:30:00,40.66,40.75,40.62,40.65,36335.0,40.66,40.75,40.62,40.65,36335.0
2017-10-10 12:00:00,40.66,40.66,40.53,40.53,9490.0,40.66,40.66,40.53,40.53,9490.0
2017-10-10 12:30:00,40.55,40.59,40.53,40.59,10165.0,40.55,40.59,40.53,40.59,10165.0
2017-10-10 13:00:00,40.58,40.6,40.55,40.57,9221.0,40.58,40.6,40.55,40.57,9221.0
2017-10-10 13:30:00,40.57,40.58,40.48,40.49,23739.0,40.57,40.58,40.48,40.49,23739.0
2017-10-10 14:00:00,40.48,40.49,40.41,40.44,12176.0,40.48,40.49,40.41,40.44,12176.0
2017-10-10 14:30:00,40.45,40.52,40.45,40.51,15406.0,40.45,40.52,40.45,40.51,15406.0
2017-10-10 15:00:00,40.51,40.6,40.51,40.59,43017.0,40.51,40.6,40.51,40.59,43017.0
2017-10-10 15:30:00,40.59,40.63,40.54,40.58,98401.0,40.59,40.63,40.54,40.58,98401.0
2017-10-11 09:30:00,40.6,40.62,40.51,40.62,19873.0,40.6,40.62,40.51,40.62,19873.0
2017-10-11 10:00:00,40.6,40.72,40.6,40.68,15455.0,40.6,40.72,40.6,40.68,15455.0
2017-10-11 10:30:00,40.68,40.69,40.58,40.59,10245.0,40.68,40.69,40.58,40.59,10245.0
2017-10-11 11:00:00,40.57,40.65,40.57,40.61,9318.0,40.57,40.65,40.57,40.61,9318.0
2017-10-11 11:30:00,40.62,40.65,40.56,40.58,16424.0,40.62,40.65,40.56,40.58,16424.0
2017-10-11 12:00:00,40.59,40.65,40.57,40.61,26629.0,40.59,40.65,40.57,40.61,26629.0
2017-10-11 12:30:00,40.61,40.63,40.59,40.6,21916.0,40.61,40.63,40.59,40.6,21916.0
2017-10-11 13:00:00,40.59,40.61,40.48,40.55,11007.0,40.59,40.61,40.48,40.55,11007.0
2017-10-11 13:30:00,40.54,40.57,40.52,40.55,6320.0,40.54,40.57,40.52,40.55,6320.0
2017-10-11 14:00:00,40.53,40.65,40.53,40.59,17249.0,40.53,40.65,40.53,40.59,17249.0
2017-10-11 14:30:00,40.59,40.64,40.59,40.63,17566.0,40.59,40.64,40.59,40.63,17566.0
2017-10-11 15:00:00,40.6,40.65,40.6,40.62,30458.0,40.6,40.65,40.6,40.62,30458.0
2017-10-11 15:30:00,40.63,40.7,40.58,40.6,115474.0,40.63,40.7,40.58,40.6,115474.0
2017-10-12 09:30:00,40.51,40.78,40.45,40.76,13224.0,40.51,40.78,40.45,40.76,13224.0
2017-10-12 10:00:00,40.75,40.81,40.73,40.75,33776.0,40.75,40.81,40.73,40.75,33776.0
2017-10-12 10:30:00,40.74,40.82,40.7,40.73,29750.0,40.74,40.82,40.7,40.73,29750.0
2017-10-12 11:00:00,40.73,40.78,40.69,40.78,11600.0,40.73,40.78,40.69,40.78,11600.0
2017-10-12 11:30:00,40.79,40.8,40.74,40.8,11996.0,40.79,40.8,40.74,40.8,11996.0
2017-10-12 12:00:00,40.8,40.82,40.73,40.75,25135.0,40.8,40.82,40.73,40.75,25135.0
2017-10-12 12:30:00,40.76,40.8,40.73,40.8,24515.0,40.76,40.8,40.73,40.8,24515.0
2017-10-12 13:00:00,40.8,40.81,40.78,40.8,10340.0,40.8,40.81,40.78,40.8,10340.0
2017-10-12 13:30:00,40.8,40.8,40.74,40.76,7055.0,40.8,40.8,40.74,40.76,7055.0
2017-10-12 14:00:00,40.76,40.8,40.76,40.8,7460.0,40.76,40.8,40.76,40.8,7460.0
2017-10-12 14:30:00,40.8,40.83,40.79,40.83,15531.0,40.8,40.83,40.79,40.83,15531.0
2017-10-12 15:00:00,40.82,40.83,40.74,40.79,31070.0,40.82,40.83,40.74,40.79,31070.0
2017-10-12 15:30:00,40.8,40.81,40.57,40.68,164088.0,40.8,40.81,40.57,40.68,164088.0
2017-10-13 09:30:00,40.8,40.89,40.68,40.68,12948.0,40.8,40.89,40.68,40.68,12948.0
2017-10-13 10:00:00,40.71,40.81,40.64,40.8,16425.0,40.71,40.81,40.64,40.8,16425.0
2017-10-13 10:30:00,40.8,40.8,40.67,40.75,14821.0,40.8,40.8,40.67,40.75,14821.0
2017-10-13 11:00:00,40.76,40.76,40.66,40.66,15609.0,40.76,40.76,40.66,40.66,15609.0
2017-10-13 11:30:00,40.66,40.74,40.63,40.67,8406.0,40.66,40.74,40.63,40.67,8406.0
2017-10-13 12:00:00,40.69,40.72,40.64,40.7,9071.0,40.69,40.72,40.64,40.7,9071.0
2017-10-13 12:30:00,40.72,40.74,40.64,40.71,13287.0,40.72,40.74,40.64,40.71,13287.0
2017-10-13 13:00:00,40.73,40.75,40.67,40.71,13286.0,40.73,40.75,40.67,40.71,13286.0
2017-10-13 13:30:00,40.74,40.8,40.65,40.66,11299.0,40.74,40.8,40.65,40.66,11299.0
2017-10-13 14:00:00,40.66,40.72,40.65,40.69,13158.0,40.66,40.72,40.65,40.69,13158.0
2017-10-13 14:30:00,40.68,40.72,40.67,40.72,7162.0,40.68,40.72,40.67,40.72,7162.0
2017-10-13 15:00:00,40.72,40.72,40.64,40.7,13513.0,40.72,40.72,40.64,40.7,13513.0
2017-10-13 15:30:00,40.69,40.69,40.62,40.64,57165.0,40.69,40.69,40.62,40.64,57165.0
2017-10-16 09:30:00,40.68,40.9,40.57,40.75,37955.0,40.68,40.9,40.57,40.75,37955.0
2017-10-16 10:00:00,40.77,40.79,40.67,40.7,30379.0,40.77,40.79,40.67,40.7,30379.0
2017-10-16 10:30:00,40.7,40.75,40.61,40.64,21344.0,40.7,40.75,40.61,40.64,21344.0
2017-10-16 11:00:00,40.7,40.76,40.64,40.75,34931.0,40.7,40.76,40.64,40.75,34931.0
2017-10-16 11:30:00,40.75,40.9,40.74,40.89,18058.0,40.75,40.9,40.74,40.89,18058.0
2017-10-16 12:00:00,40.89,40.94,40.85,40.88,18975.0,40.89,40.94,40.85,40.88,18975.0
2017-10-16 12:30:00,40.9,40.92,40.88,40.9,8356.0,40.9,40.92,40.88,40.9,8356.0
2017-10-16 13:00:00,40.9,40.98,40.87,40.98,20405.0,40.9,40.98,40.87,40.98,20405.0
2017-10-16 13:30:00,40.98,40.98,40.94,40.95,16428.0,40.98,40.98,40.94,40.95,16428.0
2017-10-16 14:00:00,40.95,41.0,40.94,40.96,26912.0,40.95,41.0,40.94,40.96,26912.0
2017-10-16 14:30:00,40.97,40.98,40.9,40.97,30319.0,40.97,40.98,40.9,40.97,30319.0
2017-10-16 15:00:00,40.98,41.02,40.96,40.99,39741.0,40.98,41.02,40.96,40.99,39741.0
2017-10-16 15:30:00,40.99,41.03,40.95,40.98,185962.0,40.99,41.03,40.95,40.98,185962.0
2017-10-17 09:30:00,41.06,41.31,40.99,41.19,33347.0,41.06,41.31,40.99,41.19,33347.0
2017-10-17 10:00:00,41.17,41.21,41.02,41.08,28903.0,41.17,41.21,41.02,41.08,28903.0
2017-10-17 10:30:00,41.08,41.12,41.04,41.09,16795.0,41.08,41.12,41.04,41.09,16795.0
2017-10-17 11:00:00,41.1,41.22,41.08,41.2,21396.0,41.1,41.22,41.08,41.2,21396.0
2017-10-17 11:30:00,41.2,41.27,41.2,41.26,20334.0,41.2,41.27,41.2,41.26,20334.0
2017-10-17 12:00:00,41.25,41.26,41.2,41.22,10108.0,41.25,41.26,41.2,41.22,10108.0
2017-10-17 12:30:00,41.22,41.23,41.15,41.16,11682.0,41.22,41.23,41.15,41.16,11682.0
2017-10-17 13:00:00,41.16,41.2,41.12,41.18,27048.0,41.16,41.2,41.12,41.18,27048.0
2017-10-17 13:30:00,41.17,41.18,41.07,41.09,16905.0,41.17,41.18,41.07,41.09,16905.0
2017-10-17 14:00:00,41.09,41.14,41.06,41.09,17787.0,41.09,41.14,41.06,41.09,17787.0
2017-10-17 14:30:00,41.09,41.15,41.07,41.15,20714.0,41.09,41.15,41.07,41.15,20714.0
2017-10-17 15:00:00,41.15,41.18,41.05,41.06,27488.0,41.15,41.18,41.05,41.06,27488.0
2017-10-17 15:30:00,41.07,41.11,41.04,41.06,154798.0,41.07,41.11,41.04,41.06,154798.0
2017-10-18 09:30:00,41.04,41.14,41.0,41.01,21216.0,41.04,41.14,41.0,41.01,21216.0
2017-10-18 10:00:00,41.01,41.04,40.89,40.99,27227.0,41.01,41.04,40.89,40.99,27227.0
2017-10-18 10:30:00,41.0,41.04,40.95,40.97,18518.0,41.0,41.04,40.95,40.97,18518.0
2017-10-18 11:00:00,40.99,40.99,40.86,40.89,26653.0,40.99,40.99,40.86,40.89,26653.0
2017-10-18 11:30:00,40.91,40.95,40.87,40.88,15545.0,40.91,40.95,40.87,40.88,15545.0
2017-10-18 12:00:00,40.88,41.1,40.88,41.06,19186.0,40.88,41.1,40.88,41.06,19186.0
2017-10-18 12:30:00,41.07,41.07,40.95,41.01,25774.0,41.07,41.07,40.95,41.01,25774.0
2017-10-18 13:00:00,41.0,41.06,40.98,41.03,13707.0,41.0,41.06,40.98,41.03,13707.0
2017-10-18 13:30:00,41.04,41.1,41.04,41.1,12445.0,41.04,41.1,41.04,41.1,12445.0
2017-10-18 14:00:00,41.11,41.17,41.1,41.17,21409.0,41.11,41.17,41.1,41.17,21409.0
2017-10-18 14:30:00,41.17,41.17,41.07,41.13,25488.0,41.17,41.17,41.07,41.13,25488.0
2017-10-18 15:00:00,41.12,41.17,41.11,41.17,23978.0,41.12,41.17,41.11,41.17,23978.0
2017-10-18 15:30:00,41.17,41.18,41.0,41.03,139832.0,41.17,41.18,41.0,41.03,139832.0
2017-10-19 09:30:00,40.83,40.83,40.2,40.32,35600.0,40.83,40.83,40.2,40.32,35600.0
2017-10-19 10:00:00,40.33,40.52,40.2,40.5,25170.0,40.33,40.52,40.2,40.5,25170.0
2017-10-19 10:30:00,40.5,40.71,40.5,40.64,28718.0,40.5,40.71,40.5,40.64,28718.0
2017-10-19 11:00:00,40.64,40.66,40.53,40.61,17873.0,40.64,40.66,40.53,40.61,17873.0
2017-10-19 11:30:00,40.61,40.66,40.58,40.59,15464.0,40.61,40.66,40.58,40.59,15464.0
2017-10-19 12:00:00,40.58,40.69,40.54,40.63,16200.0,40.58,40.69,40.54,40.63,16200.0
2017-10-19 12:30:00,40.61,40.65,40.56,40.57,12377.0,40.61,40.65,40.56,40.57,12377.0
2017-10-19 13:00:00,40.57,40.73,40.57,40.69,7467.0,40.57,40.73,40.57,40.69,7467.0
2017-10-19 13:30:00,40.68,40.75,40.68,40.73,7140.0,40.68,40.75,40.68,40.73,7140.0
2017-10-19 14:00:00,40.72,40.78,40.72,40.73,11421.0,40.72,40.78,40.72,40.73,11421.0
2017-10-19 14:30:00,40.74,40.81,40.7,40.74,16700.0,40.74,40.81,40.7,40.74,16700.0
2017-10-19 15:00:00,40.74,40.87,40.74,40.86,21902.0,40.74,40.87,40.74,40.86,21902.0
2017-10-19 15:30:00,40.86,40.95,40.81,40.92,111743.0,40.86,40.95,40.81,40.92,111743.0
2017-10-20 09:30:00,41.18,41.22,41.04,41.17,17988.0,41.18,41.22,41.04,41.17,17988.0
2017-10-20 10:00:00,41.17,41.17,41.01,41.12,15203.0,41.17,41.17,41.01,41.12,15203.0
2017-10-20 10:30:00,41.14,41.17,41.08,41.14,17139.0,41.14,41.17,41.08,41.14,17139.0
2017-10-20 11:00:00,41.15,41.24,41.15,41.17,9990.0,41.15,41.24,41.15,41.17,9990.0
2017-10-20 11:30:00,41.17,41.18,41.05,41.06,17183.0,41.17,41.18,41.05,41.06,17183.0
2017-10-20 12:00:00,41.07,41.07,41.0,41.05,14162.0,41.07,41.07,41.0,41.05,14162.0
2017-10-20 12:30:00,41.05,41.06,41.0,41.0,12451.0,41.05,41.06,41.0,41.0,12451.0
2017-10-20 13:00:00,41.01,41.02,40.96,41.0,28373.0,41.01,41.02,40.96,41.0,28373.0
2017-10-20 13:30:00,40.99,41.05,40.98,41.0,28787.0,40.99,41.05,40.98,41.0,28787.0
2017-10-20 14:00:00,41.01,41.07,40.99,41.05,37091.0,41.01,41.07,40.99,41.05,37091.0
2017-10-20 14:30:00,41.05,41.07,41.0,41.03,19454.0,41.05,41.07,41.0,41.03,19454.0
2017-10-20 15:00:00,41.03,41.06,41.01,41.02,39476.0,41.03,41.06,41.01,41.02,39476.0
2017-10-20 15:30:00,41.05,41.17,40.99,41.11,178309.0,41.05,41.17,40.99,41.11,178309.0
2017-10-23 09:30:00,41.2,41.21,41.04,41.05,32903.0,41.2,41.21,41.04,41.05,32903.0
2017-10-23 10:00:00,41.06,41.11,40.98,41.07,27209.0,41.06,41.11,40.98,41.07,27209.0
2017-10-23 10:30:00,41.08,41.1,40.96,41.0,11936.0,41.08,41.1,40.96,41.0,11936.0
2017-10-23 11:00:00,41.01,41.05,40.98,41.02,8042.0,41.01,41.05,40.98,41.02,8042.0
2017-10-23 11:30:00,41.02,41.07,40.98,40.98,8307.0,41.02,41.07,40.98,40.98,8307.0
2017-10-23 12:00:00,40.98,41.02,40.95,41.01,11604.0,40.98,41.02,40.95,41.01,11604.0
2017-10-23 12:30:00,41.02,41.14,41.0,41.1,44807.0,41.02,41.14,41.0,41.1,44807.0
2017-10-23 13:00:00,41.09,41.12,40.98,41.02,14300.0,41.09,41.12,40.98,41.02,14300.0
2017-10-23 13:30:00,41.05,41.05,40.91,40.95,8225.0,41.05,41.05,40.91,40.95,8225.0
2017-10-23 14:00:00,40.95,40.99,40.87,40.92,9601.0,40.95,40.99,40.87,40.92,9601.0
2017-10-23 14:30:00,40.92,40.97,40.9,40.91,20608.0,40.92,40.97,40.9,40.91,20608.0
2017-10-23 15:00:00,40.93,40.96,40.87,40.9,21062.0,40.93,40.96,40.87,40.9,21062.0
2017-10-23 15:30:00,40.91,40.93,40.75,40.78,154466.0,40.91,40.93,40.75,40.78,154466.0
2017-10-24 09:30:00,41.17,41.17,40.5,40.84,189748.0,41.17,41.17,40.5,40.84,189748.0
2017-10-24 10:00:00,40.84,40.86,40.65,40.69,92297.0,40.84,40.86,40.65,40.69,92297.0
2017-10-24 10:30:00,40.68,40.87,40.56,40.79,122494.0,40.68,40.87,40.56,40.79,122494.0
2017-10-24 11:00:00,40.79,40.92,40.76,40.92,94021.0,40.79,40.92,40.76,40.92,94021.0
2017-10-24 11:30:00,40.91,40.92,40.75,40.85,79562.0,40.91,40.92,40.75,40.85,79562.0
2017-10-24 12:00:00,40.84,41.13,40.84,41.1,78108.0,40.84,41.13,40.84,41.1,78108.0
2017-10-24 12:30:00,41.1,41.14,41.02,41.02,39736.0,41.1,41.14,41.02,41.02,39736.0
2017-10-24 13:00:00,41.02,41.03,40.95,41.0,62176.0,41.02,41.03,40.95,41.0,62176.0
2017-10-24 13:30:00,40.99,41.11,40.99,41.1,48388.0,40.99,41.11,40.99,41.1,48388.0
2017-10-24 14:00:00,41.09,41.22,41.07,41.17,83533.0,41.09,41.22,41.07,41.17,83533.0
2017-10-24 14:30:00,41.17,41.18,41.09,41.16,61887.0,41.17,41.18,41.09,41.16,61887.0
2017-10-24 15:00:00,41.16,41.17,41.07,41.11,65455.0,41.16,41.17,41.07,41.11,65455.0
2017-10-24 15:30:00,41.11,41.24,41.03,41.12,387516.0,41.11,41.24,41.03,41.12,387516.0
2017-10-25 09:30:00,41.1,41.3,41.08,41.16,56401.0,41.1,41.3,41.08,41.16,56401.0
2017-10-25 10:00:00,41.2,41.49,41.18,41.34,86558.0,41.2,41.49,41.18,41.34,86558.0
2017-10-25 10:30:00,41.32,41.32,41.17,41.22,58337.0,41.32,41.32,41.17,41.22,58337.0
2017-10-25 11:00:00,41.19,41.22,40.89,40.99,127039.0,41.19,41.22,40.89,40.99,127039.0
2017-10-25 11:30:00,40.98,41.1,40.97,41.03,24613.0,40.98,41.1,40.97,41.03,24613.0
2017-10-25 12:00:00,41.03,41.03,40.78,40.78,32359.0,41.03,41.03,40.78,40.78,32359.0
2017-10-25 12:30:00,40.77,40.82,40.73,40.82,69852.0,40.77,40.82,40.73,40.82,69852.0
2017-10-25 13:00:00,40.85,41.11,40.85,41.06,22518.0,40.85,41.11,40.85,41.06,22518.0
2017-10-25 13:30:00,41.06,41.22,41.02,41.19,36893.0,41.06,41.22,41.02,41.19,36893.0
2017-10-25 14:00:00,41.18,41.29,41.16,41.24,42717.0,41.18,41.29,41.16,41.24,42717.0
2017-10-25 14:30:00,41.25,41.26,41.13,41.2,41600.0,41.25,41.26,41.13,41.2,41600.0
2017-10-25 15:00:00,41.2,41.21,41.06,41.13,83602.0,41.2,41.21,41.06,41.13,83602.0
2017-10-25 15:30:00,41.13,41.26,41.0,41.2,435013.0,41.13,41.26,41.0,41.2,435013.0
2017-10-26 09:30:00,41.37,41.49,41.17,41.26,65551.0,41.37,41.49,41.17,41.26,65551.0
2017-10-26 10:00:00,41.24,41.3,40.94,41.14,178448.0,41.24,41.3,40.94,41.14,178448.0
2017-10-26 10:30:00,41.16,41.48,41.08,41.47,56285.0,41.16,41.48,41.08,41.47,56285.0
2017-10-26 11:00:00,41.46,41.59,41.34,41.42,39091.0,41.46,41.59,41.34,41.42,39091.0
2017-10-26 11:30:00,41.41,41.44,41.29,41.35,66603.0,41.41,41.44,41.29,41.35,66603.0
2017-10-26 12:00:00,41.34,41.43,41.3,41.31,82648.0,41.34,41.43,41.3,41.31,82648.0
2017-10-26 12:30:00,41.3,41.34,41.28,41.3,48240.0,41.3,41.34,41.28,41.3,48240.0
2017-10-26 13:00:00,41.31,41.34,41.29,41.32,88413.0,41.31,41.34,41.29,41.32,88413.0
2017-10-26 13:30:00,41.32,41.33,41.22,41.25,42863.0,41.32,41.33,41.22,41.25,42863.0
2017-10-26 14:00:00,41.24,41.35,41.24,41.24,94270.0,41.24,41.35,41.24,41.24,94270.0
2017-10-26 14:30:00,41.25,41.37,41.13,41.28,92747.0,41.25,41.37,41.13,41.28,92747.0
2017-10-26 15:00:00,41.3,41.38,41.26,41.31,65260.0,41.3,41.38,41.26,41.31,65260.0
2017-10-26 15:30:00,41.3,41.31,41.05,41.21,425458.0,41.3,41.31,41.05,41.21,425458.0
2017-10-27 09:30:00,41.74,43.97,41.62,42.95,372182.0,41.74,43.97,41.62,42.95,372182.0
2017-10-27 10:00:00,42.95,43.11,42.32,42.77,225043.0,42.95,43.11,42.32,42.77,225043.0
2017-10-27 10:30:00,42.79,42.85,42.62,42.75,169707.0,42.79,42.85,42.62,42.75,169707.0
2017-10-27 11:00:00,42.75,42.75,42.17,42.25,98381.0,42.75,42.75,42.17,42.25,98381.0
2017-10-27 11:30:00,42.3,43.0,42.3,42.97,109072.0,42.3,43.0,42.3,42.97,109072.0
2017-10-27 12:00:00,43.0,43.08,42.87,43.02,94338.0,43.0,43.08,42.87,43.02,94338.0
2017-10-27 12:30:00,43.02,43.17,43.01,43.07,51539.0,43.02,43.17,43.01,43.07,51539.0
2017-10-27 13:00:00,43.08,43.09,42.83,42.83,65460.0,43.08,43.09,42.83,42.83,65460.0
2017-10-27 13:30:00,42.83,42.83,42.6,42.69,109219.0,42.83,42.83,42.6,42.69,109219.0
2017-10-27 14:00:00,42.71,42.82,42.7,42.81,108335.0,42.71,42.82,42.7,42.81,108335.0
2017-10-27 14:30:00,42.81,42.85,42.58,42.77,150765.0,42.81,42.85,42.58,42.77,150765.0
2017-10-27 15:00:00,42.77,42.87,42.74,42.85,164448.0,42.77,42.87,42.74,42.85,164448.0
2017-10-27 15:30:00,42.85,42.93,42.73,42.89,374376.0,42.85,42.93,42.73,42.89,374376.0
2017-10-30 09:30:00,42.66,42.68,41.05,41.05,163666.0,42.66,42.68,41.05,41.05,163666.0
2017-10-30 10:00:00,41.07,41.17,40.92,40.96,162957.0,41.07,41.17,40.92,40.96,162957.0
2017-10-30 10:30:00,40.97,41.05,40.35,40.35,171214.0,40.97,41.05,40.35,40.35,171214.0
2017-10-30 11:00:00,40.35,40.54,40.27,40.28,117035.0,40.35,40.54,40.27,40.28,117035.0
2017-10-30 11:30:00,40.28,40.36,40.03,40.31,133802.0,40.28,40.36,40.03,40.31,133802.0
2017-10-30 12:00:00,40.29,40.33,40.1,40.19,81202.0,40.29,40.33,40.1,40.19,81202.0
2017-10-30 12:30:00,40.19,40.19,39.94,39.95,81749.0,40.19,40.19,39.94,39.95,81749.0
2017-10-30 13:00:00,39.96,40.05,39.82,39.85,97421.0,39.96,40.05,39.82,39.85,97421.0
2017-10-30 13:30:00,39.84,39.92,39.7,39.88,138021.0,39.84,39.92,39.7,39.88,138021.0
2017-10-30 14:00:00,39.88,40.23,39.88,40.22,170313.0,39.88,40.23,39.88,40.22,170313.0
2017-10-30 14:30:00,40.22,40.87,40.2,40.87,221232.0,40.22,40.87,40.2,40.87,221232.0
2017-10-30 15:00:00,40.86,40.95,40.66,40.77,157914.0,40.86,40.95,40.66,40.77,157914.0
2017-10-30 15:30:00,40.77,40.85,40.68,40.76,283229.0,40.77,40.85,40.68,40.76,283229.0
2017-10-31 09:30:00,41.01,41.25,40.75,40.75,54717.0,41.01,41.25,40.75,40.75,54717.0
2017-10-31 10:00:00,40.79,41.11,40.79,41.01,74889.0,40.79,41.11,40.79,41.01,74889.0
2017-10-31 10:30:00,41.0,41.01,40.72,40.92,37417.0,41.0,41.01,40.72,40.92,37417.0
2017-10-31 11:00:00,40.91,41.02,40.87,40.93,49642.0,40.91,41.02,40.87,40.93,49642.0
2017-10-31 11:30:00,40.95,41.16,40.93,41.11,111086.0,40.95,41.16,40.93,41.11,111086.0
2017-10-31 12:00:00,41.12,41.18,41.03,41.05,45153.0,41.12,41.18,41.03,41.05,45153.0
2017-10-31 12:30:00,41.06,41.14,41.0,41.02,52778.0,41.06,41.14,41.0,41.02,52778.0
2017-10-31 13:00:00,41.01,41.08,41.01,41.01,22685.0,41.01,41.08,41.01,41.01,22685.0
2017-10-31 13:30:00,41.02,41.08,40.99,41.05,30940.0,41.02,41.08,40.99,41.05,30940.0
2017-10-31 14:00:00,41.06,41.07,41.01,41.03,30759.0,41.06,41.07,41.01,41.03,30759.0
2017-10-31 14:30:00,41.03,41.04,40.99,40.99,68874.0,41.03,41.04,40.99,40.99,68874.0
2017-10-31 15:00:00,40.99,41.04,40.99,41.01,75028.0,40.99,41.04,40.99,41.01,75028.0
2017-10-31 15:30:00,41.01,41.01,40.85,40.86,224820.0,41.01,41.01,40.85,40.86,224820.0
2017-11-01 09:30:00,41.1,41.1,40.82,40.9,99255.0,41.1,41.1,40.82,40.9,99255.0
2017-11-01 10:00:00,40.91,40.91,40.56,40.57,67743.0,40.91,40.91,40.56,40.57,67743.0
2017-11-01 10:30:00,40.56,40.65,40.42,40.42,73639.0,40.56,40.65,40.42,40.42,73639.0
2017-11-01 11:00:00,40.45,40.64,40.36,40.52,58323.0,40.45,40.64,40.36,40.52,58323.0
2017-11-01 11:30:00,40.52,40.52,40.32,40.4,68262.0,40.52,40.52,40.32,40.4,68262.0
2017-11-01 12:00:00,40.39,40.58,40.34,40.36,87369.0,40.39,40.58,40.34,40.36,87369.0
2017-11-01 12:30:00,40.37,40.47,40.3,40.3,44462.0,40.37,40.47,40.3,40.3,44462.0
2017-11-01 13:00:00,40.31,40.33,40.08,40.28,66167.0,40.31,40.33,40.08,40.28,66167.0
2017-11-01 13:30:00,40.26,40.37,40.18,40.37,52204.0,40.26,40.37,40.18,40.37,52204.0
2017-11-01 14:00:00,40.34,40.34,40.15,40.24,59511.0,40.34,40.34,40.15,40.24,59511.0
2017-11-01 14:30:00,40.25,40.36,40.25,40.28,52894.0,40.25,40.36,40.25,40.28,52894.0
2017-11-01 15:00:00,40.28,40.42,40.28,40.4,79524.0,40.28,40.42,40.28,40.4,79524.0
2017-11-01 15:30:00,40.4,40.43,40.28,40.37,208422.0,40.4,40.43,40.28,40.37,208422.0
2017-11-02 09:30:00,40.3,40.3,40.05,40.14,40446.0,40.3,40.3,40.05,40.14,40446.0
2017-11-02 10:00:00,40.14,40.18,39.97,40.09,58732.0,40.14,40.18,39.97,40.09,58732.0
2017-11-02 10:30:00,40.09,40.44,40.06,40.35,163968.0,40.09,40.44,40.06,40.35,163968.0
2017-11-02 11:00:00,40.36,40.45,40.21,40.24,33596.0,40.36,40.45,40.21,40.24,33596.0
2017-11-02 11:30:00,40.23,40.33,40.14,40.33,27313.0,40.23,40.33,40.14,40.33,27313.0
2017-11-02 12:00:00,40.32,40.46,40.31,40.34,30023.0,40.32,40.46,40.31,40.34,30023.0
2017-11-02 12:30:00,40.35,40.41,40.28,40.39,50080.0,40.35,40.41,40.28,40.39,50080.0
2017-11-02 13:00:00,40.38,40.38,40.24,40.25,25196.0,40.38,40.38,40.24,40.25,25196.0
2017-11-02 13:30:00,40.25,40.32,40.22,40.24,21571.0,40.25,40.32,40.22,40.24,21571.0
2017-11-02 14:00:00,40.25,40.3,40.24,40.29,28930.0,40.25,40.3,40.24,40.29,28930.0
2017-11-02 14:30:00,40.28,40.3,40.11,40.13,30436.0,40.28,40.3,40.11,40.13,30436.0
2017-11-02 15:00:00,40.13,40.15,40.0,40.0,84717.0,40.13,40.15,40.0,40.0,84717.0
2017-11-02 15:30:00,40.01,40.12,39.76,39.8,445290.0,40.01,40.12,39.76,39.8,445290.0
2017-11-03 09:30:00,39.85,40.21,39.85,40.02,56306.0,39.85,40.21,39.85,40.02,56306.0
2017-11-03 10:00:00,40.05,40.08,39.94,40.0,43398.0,40.05,40.08,39.94,40.0,43398.0
2017-11-03 10:30:00,40.02,40.06,39.92,40.05,144463.0,40.02,40.06,39.92,40.05,144463.0
2017-11-03 11:00:00,40.05,40.09,39.99,40.01,69896.0,40.05,40.09,39.99,40.01,69896.0
2017-11-03 11:30:00,40.0,40.08,39.93,40.08,56008.0,40.0,40.08,39.93,40.08,56008.0
2017-11-03 12:00:00,40.08,40.11,40.01,40.04,43506.0,40.08,40.11,40.01,40.04,43506.0
2017-11-03 12:30:00,40.06,40.11,40.04,40.05,70392.0,40.06,40.11,40.04,40.05,70392.0
2017-11-03 13:00:00,40.06,40.15,40.05,40.12,44570.0,40.06,40.15,40.05,40.12,44570.0
2017-11-03 13:30:00,40.12,40.17,40.1,40.15,42766.0,40.12,40.17,40.1,40.15,42766.0
2017-11-03 14:00:00,40.15,40.16,40.06,40.09,66822.0,40.15,40.16,40.06,40.09,66822.0
2017-11-03 14:30:00,40.08,40.11,39.98,40.11,76467.0,40.08,40.11,39.98,40.11,76467.0
2017-11-03 15:00:00,40.1,40.19,40.09,40.16,84196.0,40.1,40.19,40.09,40.16,84196.0
2017-11-03 15:30:00,40.16,40.19,40.09,40.1,291886.0,40.16,40.19,40.09,40.1,291886.0
2017-11-06 09:30:00,40.04,40.27,40.0,40.22,71909.0,40.04,40.27,40.0,40.22,71909.0
2017-11-06 10:00:00,40.21,40.21,40.09,40.17,209163.0,40.21,40.21,40.09,40.17,209163.0
2017-11-06 10:30:00,40.18,40.34,40.15,40.26,36899.0,40.18,40.34,40.15,40.26,36899.0
2017-11-06 11:00:00,40.25,40.43,40.17,40.41,40090.0,40.25,40.43,40.17,40.41,40090.0
2017-11-06 11:30:00,40.42,40.44,40.39,40.43,21611.0,40.42,40.44,40.39,40.43,21611.0
2017-11-06 12:00:00,40.43,40.48,40.41,40.47,23233.0,40.43,40.48,40.41,40.47,23233.0
2017-11-06 12:30:00,40.47,40.62,40.43,40.55,32325.0,40.47,40.62,40.43,40.55,32325.0
2017-11-06 13:00:00,40.56,40.62,40.45,40.47,20288.0,40.56,40.62,40.45,40.47,20288.0
2017-11-06 13:30:00,40.48,40.58,40.44,40.5,16292.0,40.48,40.58,40.44,40.5,16292.0
2017-11-06 14:00:00,40.49,40.62,40.49,40.55,23054.0,40.49,40.62,40.49,40.55,23054.0
2017-11-06 14:30:00,40.55,40.58,40.52,40.55,24898.0,40.55,40.58,40.52,40.55,24898.0
2017-11-06 15:00:00,40.54,40.6,40.52,40.59,43622.0,40.54,40.6,40.52,40.59,43622.0
2017-11-06 15:30:00,40.58,40.71,40.58,40.65,168842.0,40.58,40.71,40.58,40.65,168842.0
2017-11-07 09:30:00,40.51,40.66,40.44,40.45,58133.0,40.51,40.66,40.44,40.45,58133.0
2017-11-07 10:00:00,40.47,40.52,40.31,40.33,52600.0,40.47,40.52,40.31,40.33,52600.0
2017-11-07 10:30:00,40.31,40.52,40.27,40.39,62898.0,40.31,40.52,40.27,40.39,62898.0
2017-11-07 11:00:00,40.39,40.45,40.32,40.32,36554.0,40.39,40.45,40.32,40.32,36554.0
2017-11-07 11:30:00,40.34,40.37,40.1,40.16,37763.0,40.34,40.37,40.1,40.16,37763.0
2017-11-07 12:00:00,40.18,40.24,40.1,40.16,28642.0,40.18,40.24,40.1,40.16,28642.0
2017-11-07 12:30:00,40.16,40.27,40.14,40.26,47326.0,40.16,40.27,40.14,40.26,47326.0
2017-11-07 13:00:00,40.27,40.31,40.25,40.31,14337.0,40.27,40.31,40.25,40.31,14337.0
2017-11-07 13:30:00,40.31,40.37,40.3,40.33,15100.0,40.31,40.37,40.3,40.33,15100.0
2017-11-07 14:00:00,40.33,40.33,40.23,40.27,28573.0,40.33,40.33,40.23,40.27,28573.0
2017-11-07 14:30:00,40.27,40.34,40.27,40.32,22181.0,40.27,40.34,40.27,40.32,22181.0
2017-11-07 15:00:00,40.32,40.34,40.28,40.31,27017.0,40.32,40.34,40.28,40.31,27017.0
2017-11-07 15:30:00,40.32,40.49,40.3,40.48,136803.0,40.32,40.49,40.3,40.48,136803.0
2017-11-08 09:30:00,40.45,40.59,40.22,40.44,248628.0,40.45,40.59,40.22,40.44,248628.0
2017-11-08 10:00:00,40.44,40.48,40.3,40.43,25403.0,40.44,40.48,40.3,40.43,25403.0
2017-11-08 10:30:00,40.43,40.48,40.37,40.46,25541.0,40.43,40.48,40.37,40.46,25541.0
2017-11-08 11:00:00,40.47,40.51,40.39,40.41,40947.0,40.47,40.51,40.39,40.41,40947.0
2017-11-08 11:30:00,40.41,40.42,40.31,40.34,21783.0,40.41,40.42,40.31,40.34,21783.0
2017-11-08 12:00:00,40.35,40.35,40.27,40.32,32046.0,40.35,40.35,40.27,40.32,32046.0
2017-11-08 12:30:00,40.32,40.38,40.32,40.36,21790.0,40.32,40.38,40.32,40.36,21790.0
2017-11-08 13:00:00,40.37,40.42,40.34,40.37,28205.0,40.37,40.42,40.34,40.37,28205.0
2017-11-08 13:30:00,40.37,40.37,40.34,40.36,16069.0,40.37,40.37,40.34,40.36,16069.0
2017-11-08 14:00:00,40.35,40.45,40.34,40.43,28239.0,40.35,40.45,40.34,40.43,28239.0
2017-11-08 14:30:00,40.42,40.5,40.41,40.47,24665.0,40.42,40.5,40.41,40.47,24665.0
2017-11-08 15:00:00,40.48,40.5,40.41,40.42,34039.0,40.48,40.5,40.41,40.42,34039.0
2017-11-08 15:30:00,40.42,40.46,40.36,40.41,68068.0,40.42,40.46,40.36,40.41,68068.0
2017-11-09 09:30:00,40.09,40.09,39.8,39.91,39301.0,40.09,40.09,39.8,39.91,39301.0
2017-11-09 10:00:00,39.93,40.28,39.93,40.28,27098.0,39.93,40.28,39.93,40.28,27098.0
2017-11-09 10:30:00,40.27,40.48,40.23,40.45,20465.0,40.27,40.48,40.23,40.45,20465.0
2017-11-09 11:00:00,40.45,40.5,40.26,40.33,31195.0,40.45,40.5,40.26,40.33,31195.0
2017-11-09 11:30:00,40.31,40.31,40.05,40.11,30438.0,40.31,40.31,40.05,40.11,30438.0
2017-11-09 12:00:00,40.14,40.21,40.04,40.06,38599.0,40.14,40.21,40.04,40.06,38599.0
2017-11-09 12:30:00,40.05,40.08,39.81,39.91,83466.0,40.05,40.08,39.81,39.91,83466.0
2017-11-09 13:00:00,39.91,40.18,39.87,40.1,27810.0,39.91,40.18,39.87,40.1,27810.0
2017-11-09 13:30:00,40.12,40.23,40.1,40.23,41374.0,40.12,40.23,40.1,40.23,41374.0
2017-11-09 14:00:00,40.22,40.26,40.05,40.19,43917.0,40.22,40.26,40.05,40.19,43917.0
2017-11-09 14:30:00,40.19,40.3,40.13,40.24,38781.0,40.19,40.3,40.13,40.24,38781.0
2017-11-09 15:00:00,40.24,40.36,40.19,40.28,95045.0,40.24,40.36,40.19,40.28,95045.0
2017-11-09 15:30:00,40.29,40.56,40.28,40.56,258248.0,40.29,40.56,40.28,40.56,258248.0
2017-11-10 09:30:00,40.33,40.52,40.26,40.36,69497.0,40.33,40.52,40.26,40.36,69497.0
2017-11-10 10:00:00,40.36,40.39,40.26,40.35,20346.0,40.36,40.39,40.26,40.35,20346.0
2017-11-10 10:30:00,40.35,40.37,40.21,40.25,62973.0,40.35,40.37,40.21,40.25,62973.0
2017-11-10 11:00:00,40.25,40.38,40.23,40.38,100116.0,40.25,40.38,40.23,40.38,100116.0
2017-11-10 11:30:00,40.37,40.47,40.3,40.43,31943.0,40.37,40.47,40.3,40.43,31943.0
2017-11-10 12:00:00,40.44,40.52,40.39,40.39,55570.0,40.44,40.52,40.39,40.39,55570.0
2017-11-10 12:30:00,40.41,40.41,40.22,40.26,39501.0,40.41,40.41,40.22,40.26,39501.0
2017-11-10 13:00:00,40.25,40.32,40.2,40.31,64858.0,40.25,40.32,40.2,40.31,64858.0
2017-11-10 13:30:00,40.31,40.37,40.28,40.29,29601.0,40.31,40.37,40.28,40.29,29601.0
2017-11-10 14:00:00,40.31,40.37,40.28,40.34,21238.0,40.31,40.37,40.28,40.34,21238.0
2017-11-10 14:30:00,40.35,40.42,40.34,40.38,31484.0,40.35,40.42,40.34,40.38,31484.0
2017-11-10 15:00:00,40.38,40.43,40.35,40.4,48195.0,40.38,40.43,40.35,40.4,48195.0
2017-11-10 15:30:00,40.4,40.45,40.32,40.37,206177.0,40.4,40.45,40.32,40.37,206177.0
2017-11-13 09:30:00,39.95,40.45,39.8,40.43,179237.0,39.95,40.45,39.8,40.43,179237.0
2017-11-13 10:00:00,40.42,40.6,40.35,40.37,58631.0,40.42,40.6,40.35,40.37,58631.0
2017-11-13 10:30:00,40.37,40.45,40.36,40.45,39253.0,40.37,40.45,40.36,40.45,39253.0
2017-11-13 11:00:00,40.45,40.57,40.42,40.52,25687.0,40.45,40.57,40.42,40.52,25687.0
2017-11-13 11:30:00,40.53,40.57,40.49,40.52,29364.0,40.53,40.57,40.49,40.52,29364.0
2017-11-13 12:00:00,40.52,40.57,40.48,40.57,18919.0,40.52,40.57,40.48,40.57,18919.0
2017-11-13 12:30:00,40.56,40.65,40.55,40.65,14812.0,40.56,40.65,40.55,40.65,14812.0
2017-11-13 13:00:00,40.64,40.67,40.58,40.64,26345.0,40.64,40.67,40.58,40.64,26345.0
2017-11-13 13:30:00,40.65,40.67,40.6,40.63,35572.0,40.65,40.67,40.6,40.63,35572.0
2017-11-13 14:00:00,40.63,40.68,40.62,40.64,31348.0,40.63,40.68,40.62,40.64,31348.0
2017-11-13 14:30:00,40.65,40.71,40.64,40.7,40033.0,40.65,40.71,40.64,40.7,40033.0
2017-11-13 15:00:00,40.7,40.74,40.68,40.74,41722.0,40.7,40.74,40.68,40.74,41722.0
2017-11-13 15:30:00,40.73,41.01,40.64,40.99,305528.0,40.73,41.01,40.64,40.99,305528.0
2017-11-14 09:30:00,40.76,41.13,40.56,40.95,62464.0,40.76,41.13,40.56,40.95,62464.0
2017-11-14 10:00:00,40.95,41.18,40.87,41.05,48589.0,40.95,41.18,40.87,41.05,48589.0
2017-11-14 10:30:00,41.05,41.1,40.94,41.09,72963.0,41.05,41.1,40.94,41.09,72963.0
2017-11-14 11:00:00,41.08,41.43,41.06,41.13,129265.0,41.08,41.43,41.06,41.13,129265.0
2017-11-14 11:30:00,41.13,41.22,41.12,41.2,44816.0,41.13,41.22,41.12,41.2,44816.0
2017-11-14 12:00:00,41.21,41.35,41.2,41.27,61950.0,41.21,41.35,41.2,41.27,61950.0
2017-11-14 12:30:00,41.27,41.33,41.07,41.21,77463.0,41.27,41.33,41.07,41.21,77463.0
2017-11-14 13:00:00,41.19,41.38,41.15,41.35,43501.0,41.19,41.38,41.15,41.35,43501.0
2017-11-14 13:30:00,41.35,41.35,41.26,41.3,23600.0,41.35,41.35,41.26,41.3,23600.0
2017-11-14 14:00:00,41.3,41.39,41.26,41.35,49374.0,41.3,41.39,41.26,41.35,49374.0
2017-11-14 14:30:00,41.35,41.38,41.32,41.35,49269.0,41.35,41.38,41.32,41.35,49269.0
2017-11-14 15:00:00,41.36,41.4,41.31,41.32,54051.0,41.36,41.4,41.31,41.32,54051.0
2017-11-14 15:30:00,41.32,41.35,41.2,41.3,233595.0,41.32,41.35,41.2,41.3,233595.0
2017-11-15 09:30:00,41.31,41.31,40.96,40.97,102436.0,41.31,41.31,40.96,40.97,102436.0
2017-11-15 10:00:00,40.96,41.35,40.93,41.35,63181.0,40.96,41.35,40.93,41.35,63181.0
2017-11-15 10:30:00,41.34,41.43,41.2,41.42,43949.0,41.34,41.43,41.2,41.42,43949.0
2017-11-15 11:00:00,41.43,41.58,41.42,41.56,49493.0,41.43,41.58,41.42,41.56,49493.0
2017-11-15 11:30:00,41.55,41.57,41.41,41.41,32606.0,41.55,41.57,41.41,41.41,32606.0
2017-11-15 12:00:00,41.4,41.4,41.17,41.18,32056.0,41.4,41.4,41.17,41.18,32056.0
2017-11-15 12:30:00,41.18,41.25,41.17,41.23,32333.0,41.18,41.25,41.17,41.23,32333.0
2017-11-15 13:00:00,41.23,41.24,41.17,41.19,30298.0,41.23,41.24,41.17,41.19,30298.0
2017-11-15 13:30:00,41.18,41.21,41.11,41.13,20015.0,41.18,41.21,41.11,41.13,20015.0
2017-11-15 14:00:00,41.12,41.15,41.07,41.11,26693.0,41.12,41.15,41.07,41.11,26693.0
2017-11-15 14:30:00,41.11,41.14,41.08,41.08,22365.0,41.11,41.14,41.08,41.08,22365.0
2017-11-15 15:00:00,41.09,41.09,40.92,40.94,42964.0,41.09,41.09,40.92,40.94,42964.0
2017-11-15 15:30:00,40.94,40.98,40.84,40.96,118078.0,40.94,40.98,40.84,40.96,118078.0
2017-11-16 09:30:00,41.16,41.23,40.78,41.15,105264.0,41.16,41.23,40.78,41.15,105264.0
2017-11-16 10:00:00,41.14,41.19,41.04,41.13,37425.0,41.14,41.19,41.04,41.13,37425.0
2017-11-16 10:30:00,41.17,41.39,41.12,41.3,30723.0,41.17,41.39,41.12,41.3,30723.0
2017-11-16 11:00:00,41.29,41.44,41.29,41.37,26787.0,41.29,41.44,41.29,41.37,26787.0
2017-11-16 11:30:00,41.4,41.5,41.38,41.46,30643.0,41.4,41.5,41.38,41.46,30643.0
2017-11-16 12:00:00,41.47,41.53,41.46,41.47,47230.0,41.47,41.53,41.46,41.47,47230.0
2017-11-16 12:30:00,41.47,41.51,41.36,41.45,62640.0,41.47,41.51,41.36,41.45,62640.0
2017-11-16 13:00:00,41.47,41.49,41.44,41.47,25927.0,41.47,41.49,41.44,41.47,25927.0
2017-11-16 13:30:00,41.47,41.48,41.42,41.43,32394.0,41.47,41.48,41.42,41.43,32394.0
2017-11-16 14:00:00,41.44,41.51,41.38,41.48,61899.0,41.44,41.51,41.38,41.48,61899.0
2017-11-16 14:30:00,41.48,41.5,41.46,41.48,54131.0,41.48,41.5,41.46,41.48,54131.0
2017-11-16 15:00:00,41.48,41.66,41.46,41.6,82469.0,41.48,41.66,41.46,41.6,82469.0
2017-11-16 15:30:00,41.6,41.61,41.49,41.53,198848.0,41.6,41.61,41.49,41.53,198848.0
2017-11-17 09:30:00,41.45,41.58,41.36,41.49,44528.0,41.45,41.58,41.36,41.49,44528.0
2017-11-17 10:00:00,41.49,41.5,41.31,41.44,25043.0,41.49,41.5,41.31,41.44,25043.0
2017-11-17 10:30:00,41.44,41.5,41.38,41.39,90839.0,41.44,41.5,41.38,41.39,90839.0
2017-11-17 11:00:00,41.4,41.55,41.35,41.55,81223.0,41.4,41.55,41.35,41.55,81223.0
2017-11-17 11:30:00,41.53,41.74,41.49,41.73,48109.0,41.53,41.74,41.49,41.73,48109.0
2017-11-17 12:00:00,41.74,41.75,41.69,41.69,43877.0,41.74,41.75,41.69,41.69,43877.0
2017-11-17 12:30:00,41.69,41.7,41.62,41.66,38137.0,41.69,41.7,41.62,41.66,38137.0
2017-11-17 13:00:00,41.65,41.66,41.52,41.52,70524.0,41.65,41.66,41.52,41.52,70524.0
2017-11-17 13:30:00,41.52,41.55,41.5,41.51,32501.0,41.52,41.55,41.5,41.51,32501.0
2017-11-17 14:00:00,41.51,41.51,41.39,41.5,81594.0,41.51,41.51,41.39,41.5,81594.0
2017-11-17 14:30:00,41.5,41.51,41.45,41.49,79817.0,41.5,41.51,41.45,41.49,79817.0
2017-11-17 15:00:00,41.49,41.51,41.45,41.47,74134.0,41.49,41.51,41.45,41.47,74134.0
2017-11-17 15:30:00,41.47,41.5,41.39,41.42,148154.0,41.47,41.5,41.39,41.42,148154.0
2017-11-20 09:30:00,41.42,41.74,40.7,41.72,62086.0,41.42,41.74,40.7,41.72,62086.0
2017-11-20 10:00:00,41.72,41.83,41.66,41.68,61218.0,41.72,41.83,41.66,41.68,61218.0
2017-11-20 10:30:00,41.68,41.73,41.65,41.7,41344.0,41.68,41.73,41.65,41.7,41344.0
2017-11-20 11:00:00,41.71,41.78,41.7,41.77,28369.0,41.71,41.78,41.7,41.77,28369.0
2017-11-20 11:30:00,41.77,41.84,41.76,41.8,77403.0,41.77,41.84,41.76,41.8,77403.0
2017-11-20 12:00:00,41.82,41.84,41.8,41.82,22736.0,41.82,41.84,41.8,41.82,22736.0
2017-11-20 12:30:00,41.82,41.86,41.82,41.85,34594.0,41.82,41.86,41.82,41.85,34594.0
2017-11-20 13:00:00,41.86,41.9,41.86,41.9,18398.0,41.86,41.9,41.86,41.9,18398.0
2017-11-20 13:30:00,41.9,41.9,41.88,41.89,38370.0,41.9,41.9,41.88,41.89,38370.0
2017-11-20 14:00:00,41.89,41.9,41.88,41.89,53924.0,41.89,41.9,41.88,41.89,53924.0
2017-11-20 14:30:00,41.89,41.9,41.88,41.89,56356.0,41.89,41.9,41.88,41.89,56356.0
2017-11-20 15:00:00,41.89,41.9,41.76,41.8,80599.0,41.89,41.9,41.76,41.8,80599.0
2017-11-20 15:30:00,41.79,41.85,41.79,41.8,154128.0,41.79,41.85,41.79,41.8,154128.0
2017-11-21 09:30:00,41.94,42.24,41.94,42.07,93921.0,41.94,42.24,41.94,42.07,93921.0
2017-11-21 10:00:00,42.06,42.47,42.05,42.34,60206.0,42.06,42.47,42.05,42.34,60206.0
2017-11-21 10:30:00,42.36,42.42,42.27,42.35,36535.0,42.36,42.42,42.27,42.35,36535.0
2017-11-21 11:00:00,42.34,42.35,42.15,42.16,16588.0,42.34,42.35,42.15,42.16,16588.0
2017-11-21 11:30:00,42.15,42.27,42.14,42.26,20152.0,42.15,42.27,42.14,42.26,20152.0
2017-11-21 12:00:00,42.26,42.26,42.11,42.11,37215.0,42.26,42.26,42.11,42.11,37215.0
2017-11-21 12:30:00,42.11,42.17,42.1,42.16,15617.0,42.11,42.17,42.1,42.16,15617.0
2017-11-21 13:00:00,42.15,42.19,42.12,42.13,27671.0,42.15,42.19,42.12,42.13,27671.0
2017-11-21 13:30:00,42.14,42.17,42.12,42.13,18548.0,42.14,42.17,42.12,42.13,18548.0
2017-11-21 14:00:00,42.12,42.13,42.05,42.08,34861.0,42.12,42.13,42.05,42.08,34861.0
2017-11-21 14:30:00,42.08,42.09,42.05,42.08,35463.0,42.08,42.09,42.05,42.08,35463.0
2017-11-21 15:00:00,42.08,42.11,42.06,42.09,34994.0,42.08,42.11,42.06,42.09,34994.0
2017-11-21 15:30:00,42.09,42.1,41.98,42.05,218544.0,42.09,42.1,41.98,42.05,218544.0
2017-11-22 09:30:00,42.08,42.15,41.99,42.0,63411.0,42.08,42.15,41.99,42.0,63411.0
2017-11-22 10:00:00,42.0,42.01,41.96,41.96,68412.0,42.0,42.01,41.96,41.96,68412.0
2017-11-22 10:30:00,41.96,41.98,41.87,41.87,78195.0,41.96,41.98,41.87,41.87,78195.0
2017-11-22 11:00:00,41.88,41.91,41.83,41.84,74263.0,41.88,41.91,41.83,41.84,74263.0
2017-11-22 11:30:00,41.84,41.86,41.78,41.86,76388.0,41.84,41.86,41.78,41.86,76388.0
2017-11-22 12:00:00,41.86,41.92,41.85,41.91,60713.0,41.86,41.92,41.85,41.91,60713.0
2017-11-22 12:30:00,41.91,41.92,41.85,41.88,46706.0,41.91,41.92,41.85,41.88,46706.0
2017-11-22 13:00:00,41.88,41.91,41.88,41.89,36374.0,41.88,41.91,41.88,41.89,36374.0
2017-11-22 13:30:00,41.88,41.9,41.88,41.89,28986.0,41.88,41.9,41.88,41.89,28986.0
2017-11-22 14:00:00,41.9,41.91,41.83,41.83,69908.0,41.9,41.91,41.83,41.83,69908.0
2017-11-22 14:30:00,41.84,41.97,41.83,41.96,49425.0,41.84,41.97,41.83,41.96,49425.0
2017-11-22 15:00:00,41.96,41.96,41.92,41.93,68164.0,41.96,41.96,41.92,41.93,68164.0
2017-11-22 15:30:00,41.93,42.04,41.92,41.96,153498.0,41.93,42.04,41.92,41.96,153498.0
2017-11-24 09:30:00,41.99,42.1,41.63,42.08,32141.0,41.99,42.1,41.63,42.08,32141.0
2017-11-24 10:00:00,42.08,42.08,41.97,42.0,17450.0,42.08,42.08,41.97,42.0,17450.0
2017-11-24 10:30:00,42.01,42.03,41.96,42.01,21944.0,42.01,42.03,41.96,42.01,21944.0
2017-11-24 11:00:00,42.01,42.06,41.99,42.01,37736.0,42.01,42.06,41.99,42.01,37736.0
2017-11-24 11:30:00,42.02,42.05,42.0,42.01,20692.0,42.02,42.05,42.0,42.01,20692.0
2017-11-24 12:00:00,42.0,42.07,41.95,42.07,28907.0,42.0,42.07,41.95,42.07,28907.0
2017-11-24 12:30:00,42.07,42.29,42.07,42.1,115168.0,42.07,42.29,42.07,42.1,115168.0
2017-11-27 09:30:00,42.34,42.68,42.09,42.61,199018.0,42.34,42.68,42.09,42.61,199018.0
2017-11-27 10:00:00,42.59,42.82,42.59,42.76,62746.0,42.59,42.82,42.59,42.76,62746.0
2017-11-27 10:30:00,42.75,42.85,42.7,42.77,34989.0,42.75,42.85,42.7,42.77,34989.0
2017-11-27 11:00:00,42.76,42.77,42.48,42.48,57067.0,42.76,42.77,42.48,42.48,57067.0
2017-11-27 11:30:00,42.5,42.55,42.45,42.53,59760.0,42.5,42.55,42.45,42.53,59760.0
2017-11-27 12:00:00,42.52,42.59,42.52,42.57,29595.0,42.52,42.59,42.52,42.57,29595.0
2017-11-27 12:30:00,42.56,42.57,42.42,42.52,70660.0,42.56,42.57,42.42,42.52,70660.0
2017-11-27 13:00:00,42.52,42.59,42.52,42.55,22701.0,42.52,42.59,42.52,42.55,22701.0
2017-11-27 13:30:00,42.54,42.56,42.51,42.55,63528.0,42.54,42.56,42.51,42.55,63528.0
2017-11-27 14:00:00,42.55,42.56,42.48,42.5,38822.0,42.55,42.56,42.48,42.5,38822.0
2017-11-27 14:30:00,42.49,42.5,42.46,42.49,28484.0,42.49,42.5,42.46,42.49,28484.0
2017-11-27 15:00:00,42.5,42.51,42.47,42.51,51817.0,42.5,42.51,42.47,42.51,51817.0
2017-11-27 15:30:00,42.5,42.54,42.4,42.4,140268.0,42.5,42.54,42.4,42.4,140268.0
2017-11-28 09:30:00,42.65,42.84,42.44,42.5,44892.0,42.65,42.84,42.44,42.5,44892.0
2017-11-28 10:00:00,42.51,42.53,42.43,42.45,36092.0,42.51,42.53,42.43,42.45,36092.0
2017-11-28 10:30:00,42.44,42.48,42.39,42.4,38471.0,42.44,42.48,42.39,42.4,38471.0
2017-11-28 11:00:00,42.41,42.51,42.41,42.49,32177.0,42.41,42.51,42.41,42.49,32177.0
2017-11-28 11:30:00,42.49,42.51,42.45,42.48,34082.0,42.49,42.51,42.45,42.48,34082.0
2017-11-28 12:00:00,42.49,42.51,42.45,42.49,30146.0,42.49,42.51,42.45,42.49,30146.0
2017-11-28 12:30:00,42.5,42.5,42.45,42.45,24528.0,42.5,42.5,42.45,42.45,24528.0
2017-11-28 13:00:00,42.46,42.49,42.39,42.41,35521.0,42.46,42.49,42.39,42.41,35521.0
2017-11-28 13:30:00,42.41,42.45,42.31,42.32,44457.0,42.41,42.45,42.31,42.32,44457.0
2017-11-28 14:00:00,42.32,42.33,42.14,42.25,80294.0,42.32,42.33,42.14,42.25,80294.0
2017-11-28 14:30:00,42.27,42.4,42.23,42.37,47004.0,42.27,42.4,42.23,42.37,47004.0
2017-11-28 15:00:00,42.37,42.55,42.3,42.44,81111.0,42.37,42.55,42.3,42.44,81111.0
2017-11-28 15:30:00,42.44,42.48,42.33,42.4,142343.0,42.44,42.48,42.33,42.4,142343.0
2017-11-29 09:30:00,42.42,42.56,42.22,42.22,53936.0,42.42,42.56,42.22,42.22,53936.0
2017-11-29 10:00:00,42.2,42.21,41.53,41.55,80425.0,42.2,42.21,41.53,41.55,80425.0
2017-11-29 10:30:00,41.57,41.73,41.46,41.55,69230.0,41.57,41.73,41.46,41.55,69230.0
2017-11-29 11:00:00,41.57,41.63,41.48,41.51,59605.0,41.57,41.63,41.48,41.51,59605.0
2017-11-29 11:30:00,41.51,41.71,41.5,41.5,36684.0,41.51,41.71,41.5,41.5,36684.0
2017-11-29 12:00:00,41.51,41.79,41.43,41.76,36771.0,41.51,41.79,41.43,41.76,36771.0
2017-11-29 12:30:00,41.76,41.91,41.73,41.77,43204.0,41.76,41.91,41.73,41.77,43204.0
2017-11-29 13:00:00,41.77,41.88,41.75,41.85,29588.0,41.77,41.88,41.75,41.85,29588.0
2017-11-29 13:30:00,41.85,41.86,41.64,41.64,33850.0,41.85,41.86,41.64,41.64,33850.0
2017-11-29 14:00:00,41.64,41.75,41.63,41.71,41566.0,41.64,41.75,41.63,41.71,41566.0
2017-11-29 14:30:00,41.7,41.7,41.5,41.56,77607.0,41.7,41.7,41.5,41.56,77607.0
2017-11-29 15:00:00,41.57,41.58,41.4,41.45,144206.0,41.57,41.58,41.4,41.45,144206.0
2017-11-29 15:30:00,41.45,41.56,41.42,41.42,319484.0,41.45,41.56,41.42,41.42,319484.0
2017-11-30 09:30:00,41.55,41.68,41.32,41.52,72701.0,41.55,41.68,41.32,41.52,72701.0
2017-11-30 10:00:00,41.53,41.81,41.5,41.8,84191.0,41.53,41.81,41.5,41.8,84191.0
2017-11-30 10:30:00,41.81,41.87,41.55,41.57,58867.0,41.81,41.87,41.55,41.57,58867.0
2017-11-30 11:00:00,41.59,41.86,41.55,41.84,76025.0,41.59,41.86,41.55,41.84,76025.0
2017-11-30 11:30:00,41.83,41.95,41.75,41.94,49235.0,41.83,41.95,41.75,41.94,49235.0
2017-11-30 12:00:00,41.95,41.98,41.82,41.93,62511.0,41.95,41.98,41.82,41.93,62511.0
2017-11-30 12:30:00,41.94,41.96,41.86,41.89,58806.0,41.94,41.96,41.86,41.89,58806.0
2017-11-30 13:00:00,41.9,41.98,41.87,41.95,56928.0,41.9,41.98,41.87,41.95,56928.0
2017-11-30 13:30:00,41.95,41.96,41.78,41.83,79342.0,41.95,41.96,41.78,41.83,79342.0
2017-11-30 14:00:00,41.83,41.93,41.82,41.87,59983.0,41.83,41.93,41.82,41.87,59983.0
2017-11-30 14:30:00,41.87,41.94,41.86,41.9,44826.0,41.87,41.94,41.86,41.9,44826.0
2017-11-30 15:00:00,41.91,42.02,41.82,42.01,102512.0,41.91,42.02,41.82,42.01,102512.0
2017-11-30 15:30:00,42.0,42.1,41.87,41.98,337691.0,42.0,42.1,41.87,41.98,337691.0
2017-12-01 09:30:00,42.1,42.27,41.84,42.02,106300.0,42.1,42.27,41.84,42.02,106300.0
2017-12-01 10:00:00,42.0,42.18,41.97,42.16,77918.0,42.0,42.18,41.97,42.16,77918.0
2017-12-01 10:30:00,42.16,42.2,42.1,42.12,94563.0,42.16,42.2,42.1,42.12,94563.0
2017-12-01 11:00:00,42.11,42.19,41.43,41.55,118189.0,42.11,42.19,41.43,41.55,118189.0
2017-12-01 11:30:00,41.53,41.92,41.36,41.82,88151.0,41.53,41.92,41.36,41.82,88151.0
2017-12-01 12:00:00,41.8,41.96,41.77,41.9,61269.0,41.8,41.96,41.77,41.9,61269.0
2017-12-01 12:30:00,41.91,42.06,41.87,42.04,48642.0,41.91,42.06,41.87,42.04,48642.0
2017-12-01 13:00:00,42.03,42.06,41.99,42.0,60722.0,42.03,42.06,41.99,42.0,60722.0
2017-12-01 13:30:00,42.02,42.06,41.88,41.95,90479.0,42.02,42.06,41.88,41.95,90479.0
2017-12-01 14:00:00,41.96,42.01,41.94,41.98,46842.0,41.96,42.01,41.94,41.98,46842.0
2017-12-01 14:30:00,41.97,41.98,41.91,41.97,46943.0,41.97,41.98,41.91,41.97,46943.0
2017-12-01 15:00:00,41.97,42.04,41.96,42.0,62486.0,41.97,42.04,41.96,42.0,62486.0
2017-12-01 15:30:00,42.0,42.08,41.93,41.99,188749.0,42.0,42.08,41.93,41.99,188749.0
2017-12-04 09:30:00,42.5,42.5,42.03,42.09,45760.0,42.5,42.5,42.03,42.09,45760.0
2017-12-04 10:00:00,42.03,42.08,41.84,41.89,46545.0,42.03,42.08,41.84,41.89,46545.0
2017-12-04 10:30:00,41.9,41.98,41.63,41.71,34270.0,41.9,41.98,41.63,41.71,34270.0
2017-12-04 11:00:00,41.72,41.86,41.53,41.86,48531.0,41.72,41.86,41.53,41.86,48531.0
2017-12-04 11:30:00,41.85,41.95,41.8,41.85,53428.0,41.85,41.95,41.8,41.85,53428.0
2017-12-04 12:00:00,41.86,41.98,41.86,41.9,47838.0,41.86,41.98,41.86,41.9,47838.0
2017-12-04 12:30:00,41.9,41.93,41.84,41.91,41761.0,41.9,41.93,41.84,41.91,41761.0
2017-12-04 13:00:00,41.92,41.93,41.76,41.76,47386.0,41.92,41.93,41.76,41.76,47386.0
2017-12-04 13:30:00,41.76,41.88,41.72,41.88,22306.0,41.76,41.88,41.72,41.88,22306.0
2017-12-04 14:00:00,41.87,41.88,41.73,41.74,44583.0,41.87,41.88,41.73,41.74,44583.0
2017-12-04 14:30:00,41.73,41.8,41.73,41.76,64176.0,41.73,41.8,41.73,41.76,64176.0
2017-12-04 15:00:00,41.76,41.77,41.68,41.72,54092.0,41.76,41.77,41.68,41.72,54092.0
2017-12-04 15:30:00,41.72,41.73,41.6,41.6,157350.0,41.72,41.73,41.6,41.6,157350.0
2017-12-05 09:30:00,41.62,41.99,41.56,41.79,53738.0,41.62,41.99,41.56,41.79,53738.0
2017-12-05 10:00:00,41.77,41.98,41.74,41.77,96078.0,41.77,41.98,41.74,41.77,96078.0
2017-12-05 10:30:00,41.76,41.9,41.67,41.82,70011.0,41.76,41.9,41.67,41.82,70011.0
2017-12-05 11:00:00,41.82,41.93,41.82,41.85,42413.0,41.82,41.93,41.82,41.85,42413.0
2017-12-05 11:30:00,41.86,41.87,41.74,41.75,33245.0,41.86,41.87,41.74,41.75,33245.0
2017-12-05 12:00:00,41.76,41.77,41.63,41.65,26406.0,41.76,41.77,41.63,41.65,26406.0
2017-12-05 12:30:00,41.66,41.7,41.54,41.56,33709.0,41.66,41.7,41.54,41.56,33709.0
2017-12-05 13:00:00,41.57,41.62,41.46,41.59,35588.0,41.57,41.62,41.46,41.59,35588.0
2017-12-05 13:30:00,41.59,41.61,41.51,41.56,25005.0,41.59,41.61,41.51,41.56,25005.0
2017-12-05 14:00:00,41.56,41.57,41.45,41.47,32286.0,41.56,41.57,41.45,41.47,32286.0
2017-12-05 14:30:00,41.47,41.47,41.24,41.3,68897.0,41.47,41.47,41.24,41.3,68897.0
2017-12-05 15:00:00,41.3,41.33,41.23,41.31,85090.0,41.3,41.33,41.23,41.31,85090.0
2017-12-05 15:30:00,41.3,41.32,41.22,41.24,183599.0,41.3,41.32,41.22,41.24,183599.0
2017-12-06 09:30:00,41.19,41.43,41.07,41.38,46431.0,41.19,41.43,41.07,41.38,46431.0
2017-12-06 10:00:00,41.4,41.48,41.07,41.1,66658.0,41.4,41.48,41.07,41.1,66658.0
2017-12-06 10:30:00,41.11,41.17,40.9,41.08,54654.0,41.11,41.17,40.9,41.08,54654.0
2017-12-06 11:00:00,41.06,41.09,40.88,40.95,90125.0,41.06,41.09,40.88,40.95,90125.0
2017-12-06 11:30:00,40.96,41.1,40.96,41.08,32467.0,40.96,41.1,40.96,41.08,32467.0
2017-12-06 12:00:00,41.08,41.1,40.97,40.97,34184.0,41.08,41.1,40.97,40.97,34184.0
2017-12-06 12:30:00,40.97,41.03,40.93,40.98,54213.0,40.97,41.03,40.93,40.98,54213.0
2017-12-06 13:00:00,40.98,41.0,40.94,40.98,20888.0,40.98,41.0,40.94,40.98,20888.0
2017-12-06 13:30:00,40.98,41.01,40.89,40.93,41222.0,40.98,41.01,40.89,40.93,41222.0
2017-12-06 14:00:00,40.94,41.01,40.87,40.9,39158.0,40.94,41.01,40.87,40.9,39158.0
2017-12-06 14:30:00,40.91,40.92,40.87,40.89,36017.0,40.91,40.92,40.87,40.89,36017.0
2017-12-06 15:00:00,40.88,40.89,40.82,40.86,51988.0,40.88,40.89,40.82,40.86,51988.0
2017-12-06 15:30:00,40.85,40.9,40.71,40.74,228308.0,40.85,40.9,40.71,40.74,228308.0
2017-12-07 09:30:00,40.69,40.96,40.66,40.92,59472.0,40.69,40.96,40.66,40.92,59472.0
2017-12-07 10:00:00,40.93,41.13,40.85,41.12,58412.0,40.93,41.13,40.85,41.12,58412.0
2017-12-07 10:30:00,41.13,41.18,40.99,41.02,39452.0,41.13,41.18,40.99,41.02,39452.0
2017-12-07 11:00:00,41.03,41.05,40.98,41.03,40810.0,41.03,41.05,40.98,41.03,40810.0
2017-12-07 11:30:00,41.03,41.04,40.97,40.99,58568.0,41.03,41.04,40.97,40.99,58568.0
2017-12-07 12:00:00,41.0,41.0,40.87,40.89,51581.0,41.0,41.0,40.87,40.89,51581.0
2017-12-07 12:30:00,40.9,40.96,40.88,40.94,40935.0,40.9,40.96,40.88,40.94,40935.0
2017-12-07 13:00:00,40.94,40.97,40.79,40.8,44184.0,40.94,40.97,40.79,40.8,44184.0
2017-12-07 13:30:00,40.8,40.85,40.77,40.84,27331.0,40.8,40.85,40.77,40.84,27331.0
2017-12-07 14:00:00,40.84,40.85,40.74,40.77,41946.0,40.84,40.85,40.74,40.77,41946.0
2017-12-07 14:30:00,40.77,40.79,40.75,40.78,59506.0,40.77,40.79,40.75,40.78,59506.0
2017-12-07 15:00:00,40.78,40.92,40.77,40.89,65579.0,40.78,40.92,40.77,40.89,65579.0
2017-12-07 15:30:00,40.9,40.91,40.8,40.87,235230.0,40.9,40.91,40.8,40.87,235230.0
2017-12-08 09:30:00,40.68,41.1,40.68,41.05,86242.0,40.68,41.1,40.68,41.05,86242.0
2017-12-08 10:00:00,41.05,41.12,41.0,41.1,79497.0,41.05,41.12,41.0,41.1,79497.0
2017-12-08 10:30:00,41.1,41.28,41.08,41.2,103305.0,41.1,41.28,41.08,41.2,103305.0
2017-12-08 11:00:00,41.19,41.25,41.19,41.21,26658.0,41.19,41.25,41.19,41.21,26658.0
2017-12-08 11:30:00,41.21,41.24,41.16,41.2,31327.0,41.21,41.24,41.16,41.2,31327.0
2017-12-08 12:00:00,41.21,41.37,41.21,41.35,42329.0,41.21,41.37,41.21,41.35,42329.0
2017-12-08 12:30:00,41.35,41.41,41.32,41.41,62283.0,41.35,41.41,41.32,41.41,62283.0
2017-12-08 13:00:00,41.41,41.44,41.34,41.36,47783.0,41.41,41.44,41.34,41.36,47783.0
2017-12-08 13:30:00,41.37,41.39,41.23,41.27,41720.0,41.37,41.39,41.23,41.27,41720.0
2017-12-08 14:00:00,41.29,41.31,41.19,41.2,47996.0,41.29,41.31,41.19,41.2,47996.0
2017-12-08 14:30:00,41.19,41.2,40.99,41.12,95661.0,41.19,41.2,40.99,41.12,95661.0
2017-12-08 15:00:00,41.12,41.24,41.12,41.22,46836.0,41.12,41.24,41.12,41.22,46836.0
2017-12-08 15:30:00,41.21,41.28,41.16,41.2,162906.0,41.21,41.28,41.16,41.2,162906.0
2017-12-11 09:30:00,41.25,41.45,41.23,41.34,50220.0,41.25,41.45,41.23,41.34,50220.0
2017-12-11 10:00:00,41.37,41.44,41.3,41.31,41509.0,41.37,41.44,41.3,41.31,41509.0
2017-12-11 10:30:00,41.29,41.35,41.16,41.16,22015.0,41.29,41.35,41.16,41.16,22015.0
2017-12-11 11:00:00,41.13,41.16,40.99,41.1,55216.0,41.13,41.16,40.99,41.1,55216.0
2017-12-11 11:30:00,41.1,41.12,40.9,40.97,242874.0,41.1,41.12,40.9,40.97,242874.0
2017-12-11 12:00:00,40.96,41.16,40.95,41.15,78094.0,40.96,41.16,40.95,41.15,78094.0
2017-12-11 12:30:00,41.15,41.25,41.13,41.22,41577.0,41.15,41.25,41.13,41.22,41577.0
2017-12-11 13:00:00,41.22,41.22,41.0,41.09,56319.0,41.22,41.22,41.0,41.09,56319.0
2017-12-11 13:30:00,41.1,41.16,41.06,41.11,30434.0,41.1,41.16,41.06,41.11,30434.0
2017-12-11 14:00:00,41.12,41.17,41.08,41.1,69472.0,41.12,41.17,41.08,41.1,69472.0
2017-12-11 14:30:00,41.1,41.23,41.1,41.23,29253.0,41.1,41.23,41.1,41.23,29253.0
2017-12-11 15:00:00,41.23,41.25,41.06,41.19,92042.0,41.23,41.25,41.06,41.19,92042.0
2017-12-11 15:30:00,41.19,41.22,41.14,41.17,128635.0,41.19,41.22,41.14,41.17,128635.0
2017-12-12 09:30:00,41.23,41.28,40.99,41.05,40685.0,41.23,41.28,40.99,41.05,40685.0
2017-12-12 10:00:00,41.06,41.24,41.06,41.16,39997.0,41.06,41.24,41.06,41.16,39997.0
2017-12-12 10:30:00,41.15,41.28,41.09,41.19,28866.0,41.15,41.28,41.09,41.19,28866.0
2017-12-12 11:00:00,41.2,41.25,41.12,41.16,29393.0,41.2,41.25,41.12,41.16,29393.0
2017-12-12 11:30:00,41.15,41.17,41.08,41.1,23761.0,41.15,41.17,41.08,41.1,23761.0
2017-12-12 12:00:00,41.09,41.12,40.99,41.01,50281.0,41.09,41.12,40.99,41.01,50281.0
2017-12-12 12:30:00,41.01,41.07,41.0,41.03,24493.0,41.01,41.07,41.0,41.03,24493.0
2017-12-12 13:00:00,41.03,41.04,40.92,40.93,34193.0,41.03,41.04,40.92,40.93,34193.0
2017-12-12 13:30:00,40.92,40.93,40.84,40.89,35219.0,40.92,40.93,40.84,40.89,35219.0
2017-12-12 14:00:00,40.89,40.96,40.83,40.96,54352.0,40.89,40.96,40.83,40.96,54352.0
2017-12-12 14:30:00,40.96,40.99,40.89,40.92,45279.0,40.96,40.99,40.89,40.92,45279.0
2017-12-12 15:00:00,40.91,40.92,40.83,40.84,60881.0,40.91,40.92,40.83,40.84,60881.0
2017-12-12 15:30:00,40.84,40.9,40.79,40.8,127574.0,40.84,40.9,40.79,40.8,127574.0
2017-12-13 09:30:00,40.8,41.2,40.8,41.0,33239.0,40.8,41.2,40.8,41.0,33239.0
2017-12-13 10:00:00,40.98,41.02,40.9,40.98,20270.0,40.98,41.02,40.9,40.98,20270.0
2017-12-13 10:30:00,40.99,41.06,40.89,40.94,41903.0,40.99,41.06,40.89,40.94,41903.0
2017-12-13 11:00:00,40.94,40.95,40.8,40.83,24538.0,40.94,40.95,40.8,40.83,24538.0
2017-12-13 11:30:00,40.84,40.9,40.81,40.88,16971.0,40.84,40.9,40.81,40.88,16971.0
2017-12-13 12:00:00,40.87,40.88,40.73,40.74,24410.0,40.87,40.88,40.73,40.74,24410.0
2017-12-13 12:30:00,40.74,40.76,40.66,40.72,17687.0,40.74,40.76,40.66,40.72,17687.0
2017-12-13 13:00:00,40.72,40.72,40.57,40.59,22479.0,40.72,40.72,40.57,40.59,22479.0
2017-12-13 13:30:00,40.59,40.59,40.52,40.57,22720.0,40.59,40.59,40.52,40.57,22720.0
2017-12-13 14:00:00,40.57,40.73,40.57,40.67,26245.0,40.57,40.73,40.57,40.67,26245.0
2017-12-13 14:30:00,40.68,40.72,40.65,40.7,23884.0,40.68,40.72,40.65,40.7,23884.0
2017-12-13 15:00:00,40.7,40.73,40.62,40.64,34163.0,40.7,40.73,40.62,40.64,34163.0
2017-12-13 15:30:00,40.64,40.66,40.48,40.52,143165.0,40.64,40.66,40.48,40.52,143165.0
2017-12-14 09:30:00,40.46,40.6,40.29,40.37,49320.0,40.46,40.6,40.29,40.37,49320.0
2017-12-14 10:00:00,40.37,40.44,40.25,40.29,28341.0,40.37,40.44,40.25,40.29,28341.0
2017-12-14 10:30:00,40.27,40.62,40.27,40.6,36793.0,40.27,40.62,40.27,40.6,36793.0
2017-12-14 11:00:00,40.59,40.71,40.54,40.71,41837.0,40.59,40.71,40.54,40.71,41837.0
2017-12-14 11:30:00,40.72,40.79,40.67,40.75,40029.0,40.72,40.79,40.67,40.75,40029.0
2017-12-14 12:00:00,40.75,40.88,40.73,40.81,34368.0,40.75,40.88,40.73,40.81,34368.0
2017-12-14 12:30:00,40.82,40.85,40.7,40.73,27354.0,40.82,40.85,40.7,40.73,27354.0
2017-12-14 13:00:00,40.75,40.75,40.6,40.69,19558.0,40.75,40.75,40.6,40.69,19558.0
2017-12-14 13:30:00,40.68,40.68,40.59,40.59,25873.0,40.68,40.68,40.59,40.59,25873.0
2017-12-14 14:00:00,40.59,40.63,40.4,40.4,35923.0,40.59,40.63,40.4,40.4,35923.0
2017-12-14 14:30:00,40.41,40.52,40.37,40.47,40325.0,40.41,40.52,40.37,40.47,40325.0
2017-12-14 15:00:00,40.43,40.47,40.35,40.42,57090.0,40.43,40.47,40.35,40.42,57090.0
2017-12-14 15:30:00,40.43,40.45,40.17,40.25,227358.0,40.43,40.45,40.17,40.25,227358.0
2017-12-15 09:30:00,40.45,40.72,40.11,40.71,378695.0,40.45,40.72,40.11,40.71,378695.0
2017-12-15 10:00:00,40.73,40.85,40.65,40.75,30855.0,40.73,40.85,40.65,40.75,30855.0
2017-12-15 10:30:00,40.73,40.81,40.7,40.76,18931.0,40.73,40.81,40.7,40.76,18931.0
2017-12-15 11:00:00,40.77,40.94,40.77,40.93,21705.0,40.77,40.94,40.77,40.93,21705.0
2017-12-15 11:30:00,40.9,40.97,40.77,40.82,17268.0,40.9,40.97,40.77,40.82,17268.0
2017-12-15 12:00:00,40.82,40.95,40.8,40.91,14994.0,40.82,40.95,40.8,40.91,14994.0
2017-12-15 12:30:00,40.9,40.92,40.82,40.84,13502.0,40.9,40.92,40.82,40.84,13502.0
2017-12-15 13:00:00,40.83,40.85,40.74,40.74,9561.0,40.83,40.85,40.74,40.74,9561.0
2017-12-15 13:30:00,40.75,40.8,40.72,40.8,14719.0,40.75,40.8,40.72,40.8,14719.0
2017-12-15 14:00:00,40.78,40.81,40.71,40.74,24560.0,40.78,40.81,40.71,40.74,24560.0
2017-12-15 14:30:00,40.77,40.88,40.75,40.8,41590.0,40.77,40.88,40.75,40.8,41590.0
2017-12-15 15:00:00,40.81,40.91,40.8,40.84,42857.0,40.81,40.91,40.8,40.84,42857.0
2017-12-15 15:30:00,40.82,40.82,40.6,40.66,223017.0,40.82,40.82,40.6,40.66,223017.0
2017-12-18 09:30:00,40.85,41.3,40.82,41.28,59595.0,40.85,41.3,40.82,41.28,59595.0
2017-12-18 10:00:00,41.25,41.27,40.97,41.12,33939.0,41.25,41.27,40.97,41.12,33939.0
2017-12-18 10:30:00,41.15,41.24,41.09,41.14,46100.0,41.15,41.24,41.09,41.14,46100.0
2017-12-18 11:00:00,41.14,41.15,41.03,41.08,46970.0,41.14,41.15,41.03,41.08,46970.0
2017-12-18 11:30:00,41.07,41.23,41.06,41.15,31837.0,41.07,41.23,41.06,41.15,31837.0
2017-12-18 12:00:00,41.15,41.23,41.15,41.22,27128.0,41.15,41.23,41.15,41.22,27128.0
2017-12-18 12:30:00,41.22,41.24,41.17,41.19,29816.0,41.22,41.24,41.17,41.19,29816.0
2017-12-18 13:00:00,41.16,41.22,41.14,41.2,22444.0,41.16,41.22,41.14,41.2,22444.0
2017-12-18 13:30:00,41.2,41.21,41.14,41.19,21236.0,41.2,41.21,41.14,41.19,21236.0
2017-12-18 14:00:00,41.18,41.25,41.18,41.23,30207.0,41.18,41.25,41.18,41.23,30207.0
2017-12-18 14:30:00,41.24,41.3,41.2,41.3,43571.0,41.24,41.3,41.2,41.3,43571.0
2017-12-18 15:00:00,41.3,41.34,41.18,41.18,53704.0,41.3,41.34,41.18,41.18,53704.0
2017-12-18 15:30:00,41.17,41.22,41.09,41.14,227365.0,41.17,41.22,41.09,41.14,227365.0
2017-12-19 09:30:00,41.14,41.31,41.08,41.19,39631.0,41.14,41.31,41.08,41.19,39631.0
2017-12-19 10:00:00,41.2,41.4,41.19,41.37,35231.0,41.2,41.4,41.19,41.37,35231.0
2017-12-19 10:30:00,41.37,41.61,41.33,41.48,43877.0,41.37,41.61,41.33,41.48,43877.0
2017-12-19 11:00:00,41.49,41.53,41.29,41.33,31026.0,41.49,41.53,41.29,41.33,31026.0
2017-12-19 11:30:00,41.31,41.33,41.19,41.24,40850.0,41.31,41.33,41.19,41.24,40850.0
2017-12-19 12:00:00,41.23,41.29,41.2,41.25,23221.0,41.23,41.29,41.2,41.25,23221.0
2017-12-19 12:30:00,41.26,41.3,41.24,41.27,14087.0,41.26,41.3,41.24,41.27,14087.0
2017-12-19 13:00:00,41.27,41.32,41.23,41.28,22711.0,41.27,41.32,41.23,41.28,22711.0
2017-12-19 13:30:00,41.28,41.35,41.26,41.29,20865.0,41.28,41.35,41.26,41.29,20865.0
2017-12-19 14:00:00,41.27,41.36,41.23,41.35,20455.0,41.27,41.36,41.23,41.35,20455.0
2017-12-19 14:30:00,41.34,41.34,41.23,41.25,25234.0,41.34,41.34,41.23,41.25,25234.0
2017-12-19 15:00:00,41.25,41.27,41.13,41.21,35334.0,41.25,41.27,41.13,41.21,35334.0
2017-12-19 15:30:00,41.24,41.3,41.2,41.24,133251.0,41.24,41.3,41.2,41.24,133251.0
2017-12-20 09:30:00,41.32,41.51,41.03,41.08,39892.0,41.32,41.51,41.03,41.08,39892.0
2017-12-20 10:00:00,41.11,41.12,40.85,40.96,52814.0,41.11,41.12,40.85,40.96,52814.0
2017-12-20 10:30:00,40.98,41.11,40.86,41.08,35018.0,40.98,41.11,40.86,41.08,35018.0
2017-12-20 11:00:00,41.11,41.13,40.94,40.98,40590.0,41.11,41.13,40.94,40.98,40590.0
2017-12-20 11:30:00,40.97,41.03,40.93,40.99,22373.0,40.97,41.03,40.93,40.99,22373.0
2017-12-20 12:00:00,40.96,41.02,40.94,40.97,12710.0,40.96,41.02,40.94,40.97,12710.0
2017-12-20 12:30:00,40.97,40.99,40.85,40.93,20088.0,40.97,40.99,40.85,40.93,20088.0
2017-12-20 13:00:00,40.94,40.99,40.92,40.94,21898.0,40.94,40.99,40.92,40.94,21898.0
2017-12-20 13:30:00,40.96,40.99,40.91,40.93,21205.0,40.96,40.99,40.91,40.93,21205.0
2017-12-20 14:00:00,40.93,40.96,40.89,40.91,28496.0,40.93,40.96,40.89,40.91,28496.0
2017-12-20 14:30:00,40.92,40.97,40.87,40.9,48697.0,40.92,40.97,40.87,40.9,48697.0
2017-12-20 15:00:00,40.93,40.96,40.86,40.86,71719.0,40.93,40.96,40.86,40.86,71719.0
2017-12-20 15:30:00,40.86,41.02,40.86,40.94,198001.0,40.86,41.02,40.86,40.94,198001.0
2017-12-21 09:30:00,41.0,41.18,40.77,40.83,30567.0,41.0,41.18,40.77,40.83,30567.0
2017-12-21 10:00:00,40.83,40.91,40.71,40.74,35273.0,40.83,40.91,40.71,40.74,35273.0
2017-12-21 10:30:00,40.74,40.81,40.6,40.63,16695.0,40.74,40.81,40.6,40.63,16695.0
2017-12-21 11:00:00,40.63,40.72,40.62,40.67,20848.0,40.63,40.72,40.62,40.67,20848.0
2017-12-21 11:30:00,40.67,40.68,40.6,40.68,19404.0,40.67,40.68,40.6,40.68,19404.0
2017-12-21 12:00:00,40.67,40.76,40.6,40.75,68571.0,40.67,40.76,40.6,40.75,68571.0
2017-12-21 12:30:00,40.76,40.8,40.64,40.68,28936.0,40.76,40.8,40.64,40.68,28936.0
2017-12-21 13:00:00,40.68,40.71,40.64,40.68,14135.0,40.68,40.71,40.64,40.68,14135.0
2017-12-21 13:30:00,40.67,40.72,40.64,40.65,14233.0,40.67,40.72,40.64,40.65,14233.0
2017-12-21 14:00:00,40.66,40.66,40.48,40.51,26495.0,40.66,40.66,40.48,40.51,26495.0
2017-12-21 14:30:00,40.52,40.59,40.51,40.59,14412.0,40.52,40.59,40.51,40.59,14412.0
2017-12-21 15:00:00,40.6,40.61,40.52,40.61,38241.0,40.6,40.61,40.52,40.61,38241.0
2017-12-21 15:30:00,40.61,40.62,40.44,40.48,148101.0,40.61,40.62,40.44,40.48,148101.0
2017-12-22 09:30:00,40.51,40.62,40.22,40.47,29056.0,40.51,40.62,40.22,40.47,29056.0
2017-12-22 10:00:00,40.49,40.54,40.41,40.45,18824.0,40.49,40.54,40.41,40.45,18824.0
2017-12-22 10:30:00,40.47,40.55,40.44,40.44,14948.0,40.47,40.55,40.44,40.44,14948.0
2017-12-22 11:00:00,40.45,40.46,40.34,40.36,19697.0,40.45,40.46,40.34,40.36,19697.0
2017-12-22 11:30:00,40.37,40.37,40.26,40.3,16747.0,40.37,40.37,40.26,40.3,16747.0
2017-12-22 12:00:00,40.31,40.44,40.31,40.44,11163.0,40.31,40.44,40.31,40.44,11163.0
2017-12-22 12:30:00,40.44,40.49,40.42,40.43,11405.0,40.44,40.49,40.42,40.43,11405.0
2017-12-22 13:00:00,40.43,40.46,40.35,40.37,8523.0,40.43,40.46,40.35,40.37,8523.0
2017-12-22 13:30:00,40.38,40.44,40.37,40.44,10079.0,40.38,40.44,40.37,40.44,10079.0
2017-12-22 14:00:00,40.46,40.51,40.43,40.48,8800.0,40.46,40.51,40.43,40.48,8800.0
2017-12-22 14:30:00,40.5,40.54,40.49,40.51,11793.0,40.5,40.54,40.49,40.51,11793.0
2017-12-22 15:00:00,40.52,40.53,40.49,40.5,17575.0,40.52,40.53,40.49,40.5,17575.0
2017-12-22 15:30:00,40.5,40.51,40.43,40.51,89263.0,40.5,40.51,40.43,40.51,89263.0
2017-12-26 09:30:00,40.44,40.55,40.34,40.46,21829.0,40.44,40.55,40.34,40.46,21829.0
2017-12-26 10:00:00,40.47,40.47,40.32,40.4,18183.0,40.47,40.47,40.32,40.4,18183.0
2017-12-26 10:30:00,40.42,40.43,40.2,40.24,10337.0,40.42,40.43,40.2,40.24,10337.0
2017-12-26 11:00:00,40.24,40.31,40.19,40.27,19043.0,40.24,40.31,40.19,40.27,19043.0
2017-12-26 11:30:00,40.28,40.32,40.23,40.29,13118.0,40.28,40.32,40.23,40.29,13118.0
2017-12-26 12:00:00,40.29,40.35,40.27,40.3,12993.0,40.29,40.35,40.27,40.3,12993.0
2017-12-26 12:30:00,40.3,40.42,40.29,40.41,11751.0,40.3,40.42,40.29,40.41,11751.0
2017-12-26 13:00:00,40.41,40.46,40.39,40.45,17191.0,40.41,40.46,40.39,40.45,17191.0
2017-12-26 13:30:00,40.45,40.47,40.22,40.25,39145.0,40.45,40.47,40.22,40.25,39145.0
2017-12-26 14:00:00,40.25,40.43,40.25,40.42,23922.0,40.25,40.43,40.25,40.42,23922.0
2017-12-26 14:30:00,40.4,40.42,40.36,40.37,21482.0,40.4,40.42,40.36,40.37,21482.0
2017-12-26 15:00:00,40.38,40.48,40.37,40.41,39203.0,40.38,40.48,40.37,40.41,39203.0
2017-12-26 15:30:00,40.41,40.45,40.32,40.35,83580.0,40.41,40.45,40.32,40.35,83580.0
2017-12-27 09:30:00,40.22,40.51,40.05,40.51,32274.0,40.22,40.51,40.05,40.51,32274.0
2017-12-27 10:00:00,40.53,40.58,40.35,40.38,16960.0,40.53,40.58,40.35,40.38,16960.0
2017-12-27 10:30:00,40.41,40.51,40.38,40.48,10694.0,40.41,40.51,40.38,40.48,10694.0
2017-12-27 11:00:00,40.49,40.5,40.43,40.44,10671.0,40.49,40.5,40.43,40.44,10671.0
2017-12-27 11:30:00,40.46,40.5,40.43,40.47,14811.0,40.46,40.5,40.43,40.47,14811.0
2017-12-27 12:00:00,40.49,40.5,40.41,40.43,9484.0,40.49,40.5,40.41,40.43,9484.0
2017-12-27 12:30:00,40.43,40.43,40.37,40.42,11411.0,40.43,40.43,40.37,40.42,11411.0
2017-12-27 13:00:00,40.41,40.45,40.37,40.4,9619.0,40.41,40.45,40.37,40.4,9619.0
2017-12-27 13:30:00,40.38,40.44,40.38,40.44,6226.0,40.38,40.44,40.38,40.44,6226.0
2017-12-27 14:00:00,40.46,40.49,40.4,40.47,10440.0,40.46,40.49,40.4,40.47,10440.0
2017-12-27 14:30:00,40.47,40.47,40.34,40.37,14072.0,40.47,40.47,40.34,40.37,14072.0
2017-12-27 15:00:00,40.36,40.45,40.33,40.45,25588.0,40.36,40.45,40.33,40.45,25588.0
2017-12-27 15:30:00,40.45,40.45,40.35,40.41,57030.0,40.45,40.45,40.35,40.41,57030.0
2017-12-28 09:30:00,40.47,40.65,40.47,40.56,18657.0,40.47,40.65,40.47,40.56,18657.0
2017-12-28 10:00:00,40.54,40.64,40.48,40.64,19252.0,40.54,40.64,40.48,40.64,19252.0
2017-12-28 10:30:00,40.61,40.67,40.54,40.62,23580.0,40.61,40.67,40.54,40.62,23580.0
2017-12-28 11:00:00,40.65,40.69,40.6,40.67,22579.0,40.65,40.69,40.6,40.67,22579.0
2017-12-28 11:30:00,40.67,40.67,40.58,40.63,33857.0,40.67,40.67,40.58,40.63,33857.0
2017-12-28 12:00:00,40.64,40.7,40.64,40.69,17821.0,40.64,40.7,40.64,40.69,17821.0
2017-12-28 12:30:00,40.69,40.7,40.65,40.66,10347.0,40.69,40.7,40.65,40.66,10347.0
2017-12-28 13:00:00,40.66,40.7,40.65,40.69,17051.0,40.66,40.7,40.65,40.69,17051.0
2017-12-28 13:30:00,40.69,40.73,40.68,40.69,16671.0,40.69,40.73,40.68,40.69,16671.0
2017-12-28 14:00:00,40.7,40.74,40.69,40.72,34515.0,40.7,40.74,40.69,40.72,34515.0
2017-12-28 14:30:00,40.72,40.79,40.69,40.79,32140.0,40.72,40.79,40.69,40.79,32140.0
2017-12-28 15:00:00,40.79,40.89,40.78,40.89,58290.0,40.79,40.89,40.78,40.89,58290.0
2017-12-28 15:30:00,40.89,41.01,40.85,40.99,218395.0,40.89,41.01,40.85,40.99,218395.0
2017-12-29 09:30:00,41.1,41.26,40.69,40.69,25406.0,41.1,41.26,40.69,40.69,25406.0
2017-12-29 10:00:00,40.7,40.71,40.54,40.65,31529.0,40.7,40.71,40.54,40.65,31529.0
2017-12-29 10:30:00,40.65,40.72,40.6,40.64,27380.0,40.65,40.72,40.6,40.64,27380.0
2017-12-29 11:00:00,40.65,40.65,40.53,40.59,16778.0,40.65,40.65,40.53,40.59,16778.0
2017-12-29 11:30:00,40.59,40.7,40.53,40.68,25778.0,40.59,40.7,40.53,40.68,25778.0
2017-12-29 12:00:00,40.71,40.79,40.67,40.69,24107.0,40.71,40.79,40.67,40.69,24107.0
2017-12-29 12:30:00,40.69,40.75,40.68,40.73,14604.0,40.69,40.75,40.68,40.73,14604.0
2017-12-29 13:00:00,40.74,40.83,40.68,40.8,13170.0,40.74,40.83,40.68,40.8,13170.0
2017-12-29 13:30:00,40.82,40.82,40.73,40.77,16231.0,40.82,40.82,40.73,40.77,16231.0
2017-12-29 14:00:00,40.76,40.84,40.74,40.84,18107.0,40.76,40.84,40.74,40.84,18107.0
2017-12-29 14:30:00,40.83,40.86,40.8,40.82,30113.0,40.83,40.86,40.8,40.82,30113.0
2017-12-29 15:00:00,40.82,40.9,40.79,40.86,42496.0,40.82,40.9,40.79,40.86,42496.0
2017-12-29 15:30:00,40.87,40.87,40.63,40.64,185570.0,40.87,40.87,40.63,40.64,185570.0
2018-01-02 09:30:00,40.74,40.99,40.67,40.91,41060.0,40.74,40.99,40.67,40.91,41060.0
2018-01-02 10:00:00,40.93,40.94,40.73,40.74,50489.0,40.93,40.94,40.73,40.74,50489.0
2018-01-02 10:30:00,40.78,40.8,40.63,40.73,23243.0,40.78,40.8,40.63,40.73,23243.0
2018-01-02 11:00:00,40.75,40.76,40.59,40.7,19310.0,40.75,40.76,40.59,40.7,19310.0
2018-01-02 11:30:00,40.7,40.71,40.63,40.67,18197.0,40.7,40.71,40.63,40.67,18197.0
2018-01-02 12:00:00,40.66,40.78,40.64,40.72,15442.0,40.66,40.78,40.64,40.72,15442.0
2018-01-02 12:30:00,40.71,40.73,40.67,40.7,12829.0,40.71,40.73,40.67,40.7,12829.0
2018-01-02 13:00:00,40.7,40.79,40.69,40.76,30018.0,40.7,40.79,40.69,40.76,30018.0
2018-01-02 13:30:00,40.75,40.82,40.72,40.73,25930.0,40.75,40.82,40.72,40.73,25930.0
2018-01-02 14:00:00,40.74,40.86,40.73,40.86,26223.0,40.74,40.86,40.73,40.86,26223.0
2018-01-02 14:30:00,40.86,40.87,40.82,40.84,44985.0,40.86,40.87,40.82,40.84,44985.0
2018-01-02 15:00:00,40.84,40.97,40.8,40.95,38166.0,40.84,40.97,40.8,40.95,38166.0
2018-01-02 15:30:00,40.96,41.09,40.91,41.06,239089.0,40.96,41.09,40.91,41.06,239089.0
2018-01-03 09:30:00,41.19,41.57,41.13,41.52,29635.0,41.19,41.57,41.13,41.52,29635.0
2018-01-03 10:00:00,41.53,41.65,41.53,41.62,17457.0,41.53,41.65,41.53,41.62,17457.0
2018-01-03 10:30:00,41.62,41.65,41.5,41.56,23190.0,41.62,41.65,41.5,41.56,23190.0
2018-01-03 11:00:00,41.53,41.57,41.45,41.57,21368.0,41.53,41.57,41.45,41.57,21368.0
2018-01-03 11:30:00,41.6,41.6,41.34,41.46,40119.0,41.6,41.6,41.34,41.46,40119.0
2018-01-03 12:00:00,41.48,41.68,41.47,41.67,28894.0,41.48,41.68,41.47,41.67,28894.0
2018-01-03 12:30:00,41.66,41.77,41.65,41.73,26545.0,41.66,41.77,41.65,41.73,26545.0
2018-01-03 13:00:00,41.73,41.82,41.72,41.8,59376.0,41.73,41.82,41.72,41.8,59376.0
2018-01-03 13:30:00,41.8,41.81,41.74,41.79,33851.0,41.8,41.81,41.74,41.79,33851.0
2018-01-03 14:00:00,41.79,41.96,41.78,41.95,29730.0,41.79,41.96,41.78,41.95,29730.0
2018-01-03 14:30:00,41.95,42.08,41.92,42.07,52311.0,41.95,42.08,41.92,42.07,52311.0
2018-01-03 15:00:00,42.06,42.13,41.99,42.11,44868.0,42.06,42.13,41.99,42.11,44868.0
2018-01-03 15:30:00,42.11,42.25,42.06,42.18,285870.0,42.11,42.25,42.06,42.18,285870.0
2018-01-04 09:30:00,42.26,42.76,42.26,42.76,122571.0,42.26,42.76,42.26,42.76,122571.0
2018-01-04 10:00:00,42.79,43.05,42.7,42.97,89251.0,42.79,43.05,42.7,42.97,89251.0
2018-01-04 10:30:00,42.97,42.98,42.75,42.9,57775.0,42.97,42.98,42.75,42.9,57775.0
2018-01-04 11:00:00,42.87,42.94,42.8,42.87,58086.0,42.87,42.94,42.8,42.87,58086.0
2018-01-04 11:30:00,42.86,42.94,42.81,42.9,35708.0,42.86,42.94,42.81,42.9,35708.0
2018-01-04 12:00:00,42.91,43.06,42.89,43.0,44598.0,42.91,43.06,42.89,43.0,44598.0
2018-01-04 12:30:00,42.99,43.02,42.92,42.96,41834.0,42.99,43.02,42.92,42.96,41834.0
2018-01-04 13:00:00,42.95,42.99,42.93,42.98,31644.0,42.95,42.99,42.93,42.98,31644.0
2018-01-04 13:30:00,42.99,43.01,42.9,42.96,41848.0,42.99,43.01,42.9,42.96,41848.0
2018-01-04 14:00:00,42.96,43.07,42.94,42.95,72388.0,42.96,43.07,42.94,42.95,72388.0
2018-01-04 14:30:00,42.95,43.02,42.91,42.96,80491.0,42.95,43.02,42.91,42.96,80491.0
2018-01-04 15:00:00,42.96,43.05,42.91,42.95,91806.0,42.96,43.05,42.91,42.95,91806.0
2018-01-04 15:30:00,42.95,42.96,42.84,42.84,223022.0,42.95,42.96,42.84,42.84,223022.0
2018-01-05 09:30:00,43.02,43.23,42.85,43.02,67297.0,43.02,43.23,42.85,43.02,67297.0
2018-01-05 10:00:00,43.03,43.12,42.93,42.95,54304.0,43.03,43.12,42.93,42.95,54304.0
2018-01-05 10:30:00,42.95,43.2,42.95,43.19,28926.0,42.95,43.2,42.95,43.19,28926.0
2018-01-05 11:00:00,43.18,43.32,43.11,43.32,46289.0,43.18,43.32,43.11,43.32,46289.0
2018-01-05 11:30:00,43.3,43.31,43.22,43.24,27944.0,43.3,43.31,43.22,43.24,27944.0
2018-01-05 12:00:00,43.24,43.35,43.18,43.34,30802.0,43.24,43.35,43.18,43.34,30802.0
2018-01-05 12:30:00,43.33,43.34,43.17,43.24,18661.0,43.33,43.34,43.17,43.24,18661.0
2018-01-05 13:00:00,43.23,43.25,43.08,43.13,28223.0,43.23,43.25,43.08,43.13,28223.0
2018-01-05 13:30:00,43.13,43.17,43.08,43.09,15567.0,43.13,43.17,43.08,43.09,15567.0
2018-01-05 14:00:00,43.1,43.16,43.09,43.14,21144.0,43.1,43.16,43.09,43.14,21144.0
2018-01-05 14:30:00,43.15,43.23,43.13,43.16,35847.0,43.15,43.23,43.13,43.16,35847.0
2018-01-05 15:00:00,43.16,43.17,43.1,43.14,39124.0,43.16,43.17,43.1,43.14,39124.0
2018-01-05 15:30:00,43.14,43.14,42.93,42.99,184693.0,43.14,43.14,42.93,42.99,184693.0
2018-01-08 09:30:00,43.0,43.16,42.7,42.79,16929.0,43.0,43.16,42.7,42.79,16929.0
2018-01-08 10:00:00,42.81,42.93,42.76,42.89,22549.0,42.81,42.93,42.76,42.89,22549.0
2018-01-08 10:30:00,42.9,42.93,42.85,42.91,16702.0,42.9,42.93,42.85,42.91,16702.0
2018-01-08 11:00:00,42.9,42.95,42.87,42.9,22314.0,42.9,42.95,42.87,42.9,22314.0
2018-01-08 11:30:00,42.9,42.92,42.83,42.88,25424.0,42.9,42.92,42.83,42.88,25424.0
2018-01-08 12:00:00,42.89,42.94,42.87,42.93,14231.0,42.89,42.94,42.87,42.93,14231.0
2018-01-08 12:30:00,42.93,42.94,42.86,42.86,23363.0,42.93,42.94,42.86,42.86,23363.0
2018-01-08 13:00:00,42.86,42.98,42.86,42.93,54478.0,42.86,42.98,42.86,42.93,54478.0
2018-01-08 13:30:00,42.93,42.98,42.92,42.96,33353.0,42.93,42.98,42.92,42.96,33353.0
2018-01-08 14:00:00,42.98,43.02,42.97,43.02,13811.0,42.98,43.02,42.97,43.02,13811.0
2018-01-08 14:30:00,43.03,43.06,42.98,43.05,164256.0,43.03,43.06,42.98,43.05,164256.0
2018-01-08 15:00:00,43.05,43.09,43.01,43.02,35429.0,43.05,43.09,43.01,43.02,35429.0
2018-01-08 15:30:00,43.02,43.1,42.99,43.0,110257.0,43.02,43.1,42.99,43.0,110257.0
2018-01-09 09:30:00,43.17,43.22,42.98,43.07,38584.0,43.17,43.22,42.98,43.07,38584.0
2018-01-09 10:00:00,43.09,43.17,43.05,43.1,48546.0,43.09,43.17,43.05,43.1,48546.0
2018-01-09 10:30:00,43.1,43.12,43.0,43.04,29381.0,43.1,43.12,43.0,43.04,29381.0
2018-01-09 11:00:00,43.06,43.18,43.06,43.11,25790.0,43.06,43.18,43.06,43.11,25790.0
2018-01-09 11:30:00,43.1,43.13,43.05,43.07,26072.0,43.1,43.13,43.05,43.07,26072.0
2018-01-09 12:00:00,43.08,43.11,43.02,43.09,52223.0,43.08,43.11,43.02,43.09,52223.0
2018-01-09 12:30:00,43.09,43.1,43.0,43.03,45570.0,43.09,43.1,43.0,43.03,45570.0
2018-01-09 13:00:00,43.01,43.07,42.99,43.02,57203.0,43.01,43.07,42.99,43.02,57203.0
2018-01-09 13:30:00,43.01,43.03,42.95,43.0,31182.0,43.01,43.03,42.95,43.0,31182.0
2018-01-09 14:00:00,42.99,43.05,42.94,42.95,29294.0,42.99,43.05,42.94,42.95,29294.0
2018-01-09 14:30:00,42.95,42.98,42.92,42.95,26962.0,42.95,42.98,42.92,42.95,26962.0
2018-01-09 15:00:00,42.95,42.98,42.87,42.87,39006.0,42.95,42.98,42.87,42.87,39006.0
2018-01-09 15:30:00,42.87,42.98,42.82,42.87,213393.0,42.87,42.98,42.82,42.87,213393.0
2018-01-10 09:30:00,42.15,42.84,41.54,42.52,63336.0,42.15,42.84,41.54,42.52,63336.0
2018-01-10 10:00:00,42.51,42.53,42.4,42.45,68229.0,42.51,42.53,42.4,42.45,68229.0
2018-01-10 10:30:00,42.44,42.92,42.43,42.59,198912.0,42.44,42.92,42.43,42.59,198912.0
2018-01-10 11:00:00,42.6,42.65,42.4,42.4,48808.0,42.6,42.65,42.4,42.4,48808.0
2018-01-10 11:30:00,42.43,42.5,42.29,42.49,61629.0,42.43,42.5,42.29,42.49,61629.0
2018-01-10 12:00:00,42.49,42.65,42.46,42.65,82734.0,42.49,42.65,42.46,42.65,82734.0
2018-01-10 12:30:00,42.63,42.66,42.56,42.6,28695.0,42.63,42.66,42.56,42.6,28695.0
2018-01-10 13:00:00,42.61,42.76,42.58,42.76,42570.0,42.61,42.76,42.58,42.76,42570.0
2018-01-10 13:30:00,42.76,42.85,42.76,42.83,58636.0,42.76,42.85,42.76,42.83,58636.0
2018-01-10 14:00:00,42.84,42.85,42.55,42.56,81816.0,42.84,42.85,42.55,42.56,81816.0
2018-01-10 14:30:00,42.55,42.7,42.55,42.7,36309.0,42.55,42.7,42.55,42.7,36309.0
2018-01-10 15:00:00,42.7,42.74,42.57,42.65,63997.0,42.7,42.74,42.57,42.65,63997.0
2018-01-10 15:30:00,42.62,42.71,42.59,42.69,164454.0,42.62,42.71,42.59,42.69,164454.0
2018-01-11 09:30:00,42.79,43.01,42.73,42.8,81888.0,42.79,43.01,42.73,42.8,81888.0
2018-01-11 10:00:00,42.8,42.84,42.63,42.65,35386.0,42.8,42.84,42.63,42.65,35386.0
2018-01-11 10:30:00,42.65,42.79,42.6,42.79,24446.0,42.65,42.79,42.6,42.79,24446.0
2018-01-11 11:00:00,42.81,42.81,42.71,42.74,16125.0,42.81,42.81,42.71,42.74,16125.0
2018-01-11 11:30:00,42.72,42.74,42.64,42.65,7191.0,42.72,42.74,42.64,42.65,7191.0
2018-01-11 12:00:00,42.65,42.67,42.6,42.61,25021.0,42.65,42.67,42.6,42.61,25021.0
2018-01-11 12:30:00,42.61,42.63,42.59,42.61,22393.0,42.61,42.63,42.59,42.61,22393.0
2018-01-11 13:00:00,42.62,42.64,42.54,42.61,32698.0,42.62,42.64,42.54,42.61,32698.0
2018-01-11 13:30:00,42.61,42.65,42.59,42.62,17952.0,42.61,42.65,42.59,42.62,17952.0
2018-01-11 14:00:00,42.62,42.79,42.61,42.79,15746.0,42.62,42.79,42.61,42.79,15746.0
2018-01-11 14:30:00,42.8,42.8,42.65,42.7,46252.0,42.8,42.8,42.65,42.7,46252.0
2018-01-11 15:00:00,42.7,42.93,42.69,42.91,40705.0,42.7,42.93,42.69,42.91,40705.0
2018-01-11 15:30:00,42.9,43.01,42.86,42.99,108867.0,42.9,43.01,42.86,42.99,108867.0
2018-01-12 09:30:00,43.09,43.17,42.92,43.01,21983.0,43.09,43.17,42.92,43.01,21983.0
2018-01-12 10:00:00,43.01,43.09,42.91,43.06,18502.0,43.01,43.09,42.91,43.06,18502.0
2018-01-12 10:30:00,43.05,43.17,42.99,43.11,32162.0,43.05,43.17,42.99,43.11,32162.0
2018-01-12 11:00:00,43.11,43.11,43.01,43.05,16088.0,43.11,43.11,43.01,43.05,16088.0
2018-01-12 11:30:00,43.05,43.11,43.0,43.09,29442.0,43.05,43.11,43.0,43.09,29442.0
2018-01-12 12:00:00,43.09,43.13,43.05,43.13,12893.0,43.09,43.13,43.05,43.13,12893.0
2018-01-12 12:30:00,43.12,43.38,43.11,43.36,43658.0,43.12,43.38,43.11,43.36,43658.0
2018-01-12 13:00:00,43.36,43.41,43.35,43.39,14153.0,43.36,43.41,43.35,43.39,14153.0
2018-01-12 13:30:00,43.38,43.43,43.27,43.27,20509.0,43.38,43.43,43.27,43.27,20509.0
2018-01-12 14:00:00,43.26,43.39,43.26,43.32,27923.0,43.26,43.39,43.26,43.32,27923.0
2018-01-12 14:30:00,43.32,43.34,43.25,43.29,38428.0,43.32,43.34,43.25,43.29,38428.0
2018-01-12 15:00:00,43.33,43.33,43.24,43.3,43565.0,43.33,43.33,43.24,43.3,43565.0
2018-01-12 15:30:00,43.3,43.46,43.3,43.4,62153.0,43.3,43.46,43.3,43.4,62153.0
2018-01-16 09:30:00,43.49,43.85,43.49,43.74,48507.0,43.49,43.85,43.49,43.74,48507.0
2018-01-16 10:00:00,43.73,43.86,43.58,43.68,30012.0,43.73,43.86,43.58,43.68,30012.0
2018-01-16 10:30:00,43.68,43.72,43.56,43.57,13526.0,43.68,43.72,43.56,43.57,13526.0
2018-01-16 11:00:00,43.57,43.57,43.47,43.53,25055.0,43.57,43.57,43.47,43.53,25055.0
2018-01-16 11:30:00,43.52,43.56,43.42,43.44,15457.0,43.52,43.56,43.42,43.44,15457.0
2018-01-16 12:00:00,43.47,43.55,43.46,43.47,10277.0,43.47,43.55,43.46,43.47,10277.0
2018-01-16 12:30:00,43.5,43.5,43.36,43.37,21262.0,43.5,43.5,43.36,43.37,21262.0
2018-01-16 13:00:00,43.39,43.42,43.36,43.4,14049.0,43.39,43.42,43.36,43.4,14049.0
2018-01-16 13:30:00,43.41,43.42,43.29,43.32,22913.0,43.41,43.42,43.29,43.32,22913.0
2018-01-16 14:00:00,43.31,43.34,43.22,43.22,19601.0,43.31,43.34,43.22,43.22,19601.0
2018-01-16 14:30:00,43.22,43.23,43.0,43.16,40814.0,43.22,43.23,43.0,43.16,40814.0
2018-01-16 15:00:00,43.16,43.24,43.11,43.18,33599.0,43.16,43.24,43.11,43.18,33599.0
2018-01-16 15:30:00,43.17,43.2,43.08,43.11,138386.0,43.17,43.2,43.08,43.11,138386.0
2018-01-17 09:30:00,43.26,43.45,43.26,43.32,39681.0,43.26,43.45,43.26,43.32,39681.0
2018-01-17 10:00:00,43.34,43.55,43.32,43.5,87942.0,43.34,43.55,43.32,43.5,87942.0
2018-01-17 10:30:00,43.52,43.66,43.47,43.56,29833.0,43.52,43.66,43.47,43.56,29833.0
2018-01-17 11:00:00,43.56,43.58,43.47,43.55,33596.0,43.56,43.58,43.47,43.55,33596.0
2018-01-17 11:30:00,43.55,43.56,43.47,43.5,29525.0,43.55,43.56,43.47,43.5,29525.0
2018-01-17 12:00:00,43.5,43.69,43.47,43.67,44804.0,43.5,43.69,43.47,43.67,44804.0
2018-01-17 12:30:00,43.68,43.74,43.63,43.71,45532.0,43.68,43.74,43.63,43.71,45532.0
2018-01-17 13:00:00,43.72,43.79,43.68,43.73,28038.0,43.72,43.79,43.68,43.73,28038.0
2018-01-17 13:30:00,43.73,43.78,43.71,43.75,23636.0,43.73,43.78,43.71,43.75,23636.0
2018-01-17 14:00:00,43.75,43.99,43.74,43.97,38869.0,43.75,43.99,43.74,43.97,38869.0
2018-01-17 14:30:00,43.96,44.1,43.95,44.09,43203.0,43.96,44.1,43.95,44.09,43203.0
2018-01-17 15:00:00,44.09,44.11,43.94,43.97,60504.0,44.09,44.11,43.94,43.97,60504.0
2018-01-17 15:30:00,43.98,44.0,43.83,43.93,157699.0,43.98,44.0,43.83,43.93,157699.0
2018-01-18 09:30:00,43.96,44.04,43.78,43.98,33078.0,43.96,44.04,43.78,43.98,33078.0
2018-01-18 10:00:00,43.97,44.04,43.85,44.03,30684.0,43.97,44.04,43.85,44.03,30684.0
2018-01-18 10:30:00,44.04,44.16,43.99,44.11,30190.0,44.04,44.16,43.99,44.11,30190.0
2018-01-18 11:00:00,44.1,44.16,43.87,43.89,30172.0,44.1,44.16,43.87,43.89,30172.0
2018-01-18 11:30:00,43.91,43.97,43.85,43.94,26477.0,43.91,43.97,43.85,43.94,26477.0
2018-01-18 12:00:00,43.94,44.03,43.89,44.02,26671.0,43.94,44.03,43.89,44.02,26671.0
2018-01-18 12:30:00,44.03,44.13,44.02,44.09,22421.0,44.03,44.13,44.02,44.09,22421.0
2018-01-18 13:00:00,44.08,44.22,44.08,44.21,26464.0,44.08,44.22,44.08,44.21,26464.0
2018-01-18 13:30:00,44.21,44.32,44.17,44.31,30361.0,44.21,44.32,44.17,44.31,30361.0
2018-01-18 14:00:00,44.3,44.31,44.16,44.24,38265.0,44.3,44.31,44.16,44.24,38265.0
2018-01-18 14:30:00,44.25,44.3,44.2,44.2,33270.0,44.25,44.3,44.2,44.2,33270.0
2018-01-18 15:00:00,44.2,44.24,44.14,44.14,32803.0,44.2,44.24,44.14,44.14,32803.0
2018-01-18 15:30:00,44.16,44.16,44.02,44.09,128281.0,44.16,44.16,44.02,44.09,128281.0
2018-01-19 09:30:00,44.3,44.56,44.25,44.35,48747.0,44.3,44.56,44.25,44.35,48747.0
2018-01-19 10:00:00,44.38,44.74,44.35,44.6,47196.0,44.38,44.74,44.35,44.6,47196.0
2018-01-19 10:30:00,44.61,44.75,44.6,44.63,23737.0,44.61,44.75,44.6,44.63,23737.0
2018-01-19 11:00:00,44.64,44.74,44.57,44.73,18047.0,44.64,44.74,44.57,44.73,18047.0
2018-01-19 11:30:00,44.73,44.73,44.51,44.51,10729.0,44.73,44.73,44.51,44.51,10729.0
2018-01-19 12:00:00,44.51,44.52,44.46,44.49,15522.0,44.51,44.52,44.46,44.49,15522.0
2018-01-19 12:30:00,44.5,44.51,44.45,44.45,14279.0,44.5,44.51,44.45,44.45,14279.0
2018-01-19 13:00:00,44.46,44.52,44.44,44.51,15023.0,44.46,44.52,44.44,44.51,15023.0
2018-01-19 13:30:00,44.5,44.52,44.45,44.48,16514.0,44.5,44.52,44.45,44.48,16514.0
2018-01-19 14:00:00,44.5,44.52,44.48,44.5,22622.0,44.5,44.52,44.48,44.5,22622.0
2018-01-19 14:30:00,44.51,44.56,44.47,44.49,26224.0,44.51,44.56,44.47,44.49,26224.0
2018-01-19 15:00:00,44.48,44.52,44.47,44.5,30143.0,44.48,44.52,44.47,44.5,30143.0
2018-01-19 15:30:00,44.51,44.59,44.44,44.59,150861.0,44.51,44.59,44.44,44.59,150861.0
2018-01-22 09:30:00,44.46,44.73,44.39,44.42,47143.0,44.46,44.73,44.39,44.42,47143.0
2018-01-22 10:00:00,44.41,44.55,44.32,44.42,13720.0,44.41,44.55,44.32,44.42,13720.0
2018-01-22 10:30:00,44.43,44.45,44.33,44.37,18474.0,44.43,44.45,44.33,44.37,18474.0
2018-01-22 11:00:00,44.36,44.41,44.28,44.32,15126.0,44.36,44.41,44.28,44.32,15126.0
2018-01-22 11:30:00,44.28,44.32,44.25,44.3,8400.0,44.28,44.32,44.25,44.3,8400.0
2018-01-22 12:00:00,44.32,44.37,44.3,44.37,10849.0,44.32,44.37,44.3,44.37,10849.0
2018-01-22 12:30:00,44.39,44.4,44.35,44.36,6755.0,44.39,44.4,44.35,44.36,6755.0
2018-01-22 13:00:00,44.37,44.37,44.29,44.33,9184.0,44.37,44.37,44.29,44.33,9184.0
2018-01-22 13:30:00,44.32,44.32,44.27,44.29,12990.0,44.32,44.32,44.27,44.29,12990.0
2018-01-22 14:00:00,44.3,44.31,44.22,44.26,9949.0,44.3,44.31,44.22,44.26,9949.0
2018-01-22 14:30:00,44.27,44.37,44.27,44.35,8750.0,44.27,44.37,44.27,44.35,8750.0
2018-01-22 15:00:00,44.35,44.45,44.35,44.44,20524.0,44.35,44.45,44.35,44.44,20524.0
2018-01-22 15:30:00,44.44,44.5,44.4,44.48,68832.0,44.44,44.5,44.4,44.48,68832.0
2018-01-23 09:30:00,44.5,44.68,44.42,44.5,25532.0,44.5,44.68,44.42,44.5,25532.0
2018-01-23 10:00:00,44.51,44.69,44.51,44.68,29474.0,44.51,44.69,44.51,44.68,29474.0
2018-01-23 10:30:00,44.68,44.8,44.61,44.8,19206.0,44.68,44.8,44.61,44.8,19206.0
2018-01-23 11:00:00,44.8,44.88,44.78,44.82,29513.0,44.8,44.88,44.78,44.82,29513.0
2018-01-23 11:30:00,44.8,44.91,44.72,44.91,34303.0,44.8,44.91,44.72,44.91,34303.0
2018-01-23 12:00:00,44.89,44.93,44.84,44.91,32265.0,44.89,44.93,44.84,44.91,32265.0
2018-01-23 12:30:00,44.91,44.96,44.83,44.85,27886.0,44.91,44.96,44.83,44.85,27886.0
2018-01-23 13:00:00,44.84,44.94,44.84,44.91,51275.0,44.84,44.94,44.84,44.91,51275.0
2018-01-23 13:30:00,44.91,44.96,44.91,44.93,19052.0,44.91,44.96,44.91,44.93,19052.0
2018-01-23 14:00:00,44.92,44.93,44.84,44.9,25603.0,44.92,44.93,44.84,44.9,25603.0
2018-01-23 14:30:00,44.9,44.98,44.89,44.96,42168.0,44.9,44.98,44.89,44.96,42168.0
2018-01-23 15:00:00,44.95,44.97,44.88,44.93,38098.0,44.95,44.97,44.88,44.93,38098.0
2018-01-23 15:30:00,44.92,45.13,44.92,45.09,224707.0,44.92,45.13,44.92,45.09,224707.0
2018-01-24 09:30:00,45.15,45.24,44.97,45.18,25359.0,45.15,45.24,44.97,45.18,25359.0
2018-01-24 10:00:00,45.19,45.38,45.13,45.19,34465.0,45.19,45.38,45.13,45.19,34465.0
2018-01-24 10:30:00,45.19,45.3,45.11,45.16,16137.0,45.19,45.3,45.11,45.16,16137.0
2018-01-24 11:00:00,45.17,45.23,45.0,45.07,25363.0,45.17,45.23,45.0,45.07,25363.0
2018-01-24 11:30:00,45.03,45.04,44.82,44.9,24441.0,45.03,45.04,44.82,44.9,24441.0
2018-01-24 12:00:00,44.86,44.86,44.69,44.7,23991.0,44.86,44.86,44.69,44.7,23991.0
2018-01-24 12:30:00,44.7,44.77,44.69,44.76,13296.0,44.7,44.77,44.69,44.76,13296.0
2018-01-24 13:00:00,44.73,44.74,44.52,44.67,17091.0,44.73,44.74,44.52,44.67,17091.0
2018-01-24 13:30:00,44.67,44.79,44.66,44.72,22174.0,44.67,44.79,44.66,44.72,22174.0
2018-01-24 14:00:00,44.72,44.75,44.61,44.75,19264.0,44.72,44.75,44.61,44.75,19264.0
2018-01-24 14:30:00,44.73,44.78,44.66,44.72,23185.0,44.73,44.78,44.66,44.72,23185.0
2018-01-24 15:00:00,44.72,44.72,44.57,44.61,36541.0,44.72,44.72,44.57,44.61,36541.0
2018-01-24 15:30:00,44.61,44.87,44.6,44.84,179881.0,44.61,44.87,44.6,44.84,179881.0
2018-01-25 09:30:00,45.7,45.7,44.64,44.69,78687.0,45.7,45.7,44.64,44.69,78687.0
2018-01-25 10:00:00,44.69,44.84,44.64,44.81,32138.0,44.69,44.84,44.64,44.81,32138.0
2018-01-25 10:30:00,44.83,45.05,44.83,44.87,25770.0,44.83,45.05,44.83,44.87,25770.0
2018-01-25 11:00:00,44.84,45.16,44.78,44.98,81596.0,44.84,45.16,44.78,44.98,81596.0
2018-01-25 11:30:00,44.97,45.15,44.94,45.13,31675.0,44.97,45.15,44.94,45.13,31675.0
2018-01-25 12:00:00,45.13,45.15,44.98,45.04,39603.0,45.13,45.15,44.98,45.04,39603.0
2018-01-25 12:30:00,45.04,45.04,44.89,44.94,69460.0,45.04,45.04,44.89,44.94,69460.0
2018-01-25 13:00:00,44.95,44.95,44.75,44.86,25429.0,44.95,44.95,44.75,44.86,25429.0
2018-01-25 13:30:00,44.85,45.08,44.83,45.04,67374.0,44.85,45.08,44.83,45.04,67374.0
2018-01-25 14:00:00,45.04,45.06,44.96,45.06,58766.0,45.04,45.06,44.96,45.06,58766.0
2018-01-25 14:30:00,45.05,45.06,44.87,44.95,55675.0,45.05,45.06,44.87,44.95,55675.0
2018-01-25 15:00:00,44.95,44.96,44.79,44.89,54273.0,44.95,44.96,44.79,44.89,54273.0
2018-01-25 15:30:00,44.89,45.1,44.84,45.08,236091.0,44.89,45.1,44.84,45.08,236091.0
2018-01-26 09:30:00,45.31,45.31,44.46,44.75,80775.0,45.31,45.31,44.46,44.75,80775.0
2018-01-26 10:00:00,44.74,45.03,44.74,44.91,50962.0,44.74,45.03,44.74,44.91,50962.0
2018-01-26 10:30:00,44.91,45.03,44.86,44.89,27967.0,44.91,45.03,44.86,44.89,27967.0
2018-01-26 11:00:00,44.89,44.97,44.86,44.96,17247.0,44.89,44.97,44.86,44.96,17247.0
2018-01-26 11:30:00,44.94,44.97,44.86,44.92,16481.0,44.94,44.97,44.86,44.92,16481.0
2018-01-26 12:00:00,44.94,44.94,44.84,44.87,53460.0,44.94,44.94,44.84,44.87,53460.0
2018-01-26 12:30:00,44.89,44.95,44.84,44.94,15379.0,44.89,44.95,44.84,44.94,15379.0
2018-01-26 13:00:00,44.96,44.96,44.86,44.9,23505.0,44.96,44.96,44.86,44.9,23505.0
2018-01-26 13:30:00,44.9,44.99,44.86,44.98,20767.0,44.9,44.99,44.86,44.98,20767.0
2018-01-26 14:00:00,44.98,45.03,44.96,44.97,32186.0,44.98,45.03,44.96,44.97,32186.0
2018-01-26 14:30:00,44.97,45.04,44.97,45.0,29130.0,44.97,45.04,44.97,45.0,29130.0
2018-01-26 15:00:00,45.0,45.01,44.95,44.95,76611.0,45.0,45.01,44.95,44.95,76611.0
2018-01-26 15:30:00,44.96,45.01,44.91,44.91,207511.0,44.96,45.01,44.91,44.91,207511.0
2018-01-29 09:30:00,44.88,45.08,44.75,44.77,43873.0,44.88,45.08,44.75,44.77,43873.0
2018-01-29 10:00:00,44.79,44.99,44.77,44.92,28851.0,44.79,44.99,44.77,44.92,28851.0
2018-01-29 10:30:00,44.93,44.95,44.76,44.76,36182.0,44.93,44.95,44.76,44.76,36182.0
2018-01-29 11:00:00,44.78,44.94,44.72,44.83,72214.0,44.78,44.94,44.72,44.83,72214.0
2018-01-29 11:30:00,44.86,44.95,44.81,44.9,21810.0,44.86,44.95,44.81,44.9,21810.0
2018-01-29 12:00:00,44.88,44.96,44.84,44.89,18686.0,44.88,44.96,44.84,44.89,18686.0
2018-01-29 12:30:00,44.91,44.95,44.84,44.95,11917.0,44.91,44.95,44.84,44.95,11917.0
2018-01-29 13:00:00,44.97,44.97,44.86,44.91,14276.0,44.97,44.97,44.86,44.91,14276.0
2018-01-29 13:30:00,44.91,44.92,44.82,44.86,16084.0,44.91,44.92,44.82,44.86,16084.0
2018-01-29 14:00:00,44.84,44.92,44.83,44.9,21783.0,44.84,44.92,44.83,44.9,21783.0
2018-01-29 14:30:00,44.91,44.91,44.83,44.9,20680.0,44.91,44.91,44.83,44.9,20680.0
2018-01-29 15:00:00,44.89,44.92,44.82,44.82,47187.0,44.89,44.92,44.82,44.82,47187.0
2018-01-29 15:30:00,44.83,44.89,44.72,44.81,133472.0,44.83,44.89,44.72,44.81,133472.0
2018-01-30 09:30:00,44.43,44.62,44.08,44.4,35779.0,44.43,44.62,44.08,44.4,35779.0
2018-01-30 10:00:00,44.41,44.43,44.29,44.4,31717.0,44.41,44.43,44.29,44.4,31717.0
2018-01-30 10:30:00,44.42,44.5,44.26,44.49,24468.0,44.42,44.5,44.26,44.49,24468.0
2018-01-30 11:00:00,44.48,44.49,44.25,44.28,18645.0,44.48,44.49,44.25,44.28,18645.0
2018-01-30 11:30:00,44.3,44.35,44.25,44.27,27017.0,44.3,44.35,44.25,44.27,27017.0
2018-01-30 12:00:00,44.26,44.3,44.19,44.19,17933.0,44.26,44.3,44.19,44.19,17933.0
2018-01-30 12:30:00,44.2,44.25,44.12,44.12,26287.0,44.2,44.25,44.12,44.12,26287.0
2018-01-30 13:00:00,44.11,44.11,43.94,44.09,30995.0,44.11,44.11,43.94,44.09,30995.0
2018-01-30 13:30:00,44.09,44.28,44.09,44.23,16122.0,44.09,44.28,44.09,44.23,16122.0
2018-01-30 14:00:00,44.24,44.3,44.22,44.25,27129.0,44.24,44.3,44.22,44.25,27129.0
2018-01-30 14:30:00,44.27,44.28,44.18,44.2,35327.0,44.27,44.28,44.18,44.2,35327.0
2018-01-30 15:00:00,44.2,44.33,44.16,44.32,39616.0,44.2,44.33,44.16,44.32,39616.0
2018-01-30 15:30:00,44.32,44.39,44.13,44.17,183862.0,44.32,44.39,44.13,44.17,183862.0
2018-01-31 09:30:00,44.5,44.74,44.31,44.34,54323.0,44.5,44.74,44.31,44.34,54323.0
2018-01-31 10:00:00,44.36,44.54,44.32,44.47,32726.0,44.36,44.54,44.32,44.47,32726.0
2018-01-31 10:30:00,44.44,44.45,44.23,44.31,30900.0,44.44,44.45,44.23,44.31,30900.0
2018-01-31 11:00:00,44.31,44.41,44.26,44.27,36069.0,44.31,44.41,44.26,44.27,36069.0
2018-01-31 11:30:00,44.24,44.34,44.17,44.17,38185.0,44.24,44.34,44.17,44.17,38185.0
2018-01-31 12:00:00,44.17,44.28,44.08,44.2,45993.0,44.17,44.28,44.08,44.2,45993.0
2018-01-31 12:30:00,44.21,44.3,44.2,44.28,14143.0,44.21,44.3,44.2,44.28,14143.0
2018-01-31 13:00:00,44.27,44.36,44.24,44.32,21713.0,44.27,44.36,44.24,44.32,21713.0
2018-01-31 13:30:00,44.3,44.31,44.13,44.14,27323.0,44.3,44.31,44.13,44.14,27323.0
2018-01-31 14:00:00,44.15,44.25,44.1,44.18,35204.0,44.15,44.25,44.1,44.18,35204.0
2018-01-31 14:30:00,44.18,44.21,44.01,44.19,31503.0,44.18,44.21,44.01,44.19,31503.0
2018-01-31 15:00:00,44.18,44.2,44.1,44.15,36059.0,44.18,44.2,44.1,44.15,36059.0
2018-01-31 15:30:00,44.14,44.26,44.05,44.11,225414.0,44.14,44.26,44.05,44.11,225414.0
2018-02-01 09:30:00,43.94,44.36,43.94,44.15,59683.0,43.94,44.36,43.94,44.15,59683.0
2018-02-01 10:00:00,44.17,44.3,44.04,44.04,54972.0,44.17,44.3,44.04,44.04,54972.0
2018-02-01 10:30:00,44.08,44.22,44.05,44.17,17615.0,44.08,44.22,44.05,44.17,17615.0
2018-02-01 11:00:00,44.18,44.25,44.1,44.25,18252.0,44.18,44.25,44.1,44.25,18252.0
2018-02-01 11:30:00,44.24,44.37,44.23,44.34,10379.0,44.24,44.37,44.23,44.34,10379.0
2018-02-01 12:00:00,44.34,44.39,44.3,44.39,12317.0,44.34,44.39,44.3,44.39,12317.0
2018-02-01 12:30:00,44.38,44.45,44.33,44.41,13976.0,44.38,44.45,44.33,44.41,13976.0
2018-02-01 13:00:00,44.42,44.52,44.41,44.49,11807.0,44.42,44.52,44.41,44.49,11807.0
2018-02-01 13:30:00,44.5,44.58,44.45,44.46,21312.0,44.5,44.58,44.45,44.46,21312.0
2018-02-01 14:00:00,44.46,44.48,44.22,44.33,27673.0,44.46,44.48,44.22,44.33,27673.0
2018-02-01 14:30:00,44.36,44.48,44.34,44.47,24566.0,44.36,44.48,44.34,44.47,24566.0
2018-02-01 15:00:00,44.48,44.51,44.38,44.39,39344.0,44.48,44.51,44.38,44.39,39344.0
2018-02-01 15:30:00,44.38,44.48,44.27,44.45,75777.0,44.38,44.48,44.27,44.45,75777.0
2018-02-02 09:30:00,44.16,44.24,43.87,43.91,29850.0,44.16,44.24,43.87,43.91,29850.0
2018-02-02 10:00:00,43.94,43.98,43.33,43.37,63619.0,43.94,43.98,43.33,43.37,63619.0
2018-02-02 10:30:00,43.4,43.57,43.34,43.56,35192.0,43.4,43.57,43.34,43.56,35192.0
2018-02-02 11:00:00,43.58,43.79,43.53,43.6,27782.0,43.58,43.79,43.53,43.6,27782.0
2018-02-02 11:30:00,43.6,43.78,43.54,43.65,24461.0,43.6,43.78,43.54,43.65,24461.0
2018-02-02 12:00:00,43.66,43.85,43.62,43.85,12376.0,43.66,43.85,43.62,43.85,12376.0
2018-02-02 12:30:00,43.84,43.87,43.77,43.84,13520.0,43.84,43.87,43.77,43.84,13520.0
2018-02-02 13:00:00,43.84,43.87,43.7,43.78,17363.0,43.84,43.87,43.7,43.78,17363.0
2018-02-02 13:30:00,43.81,43.88,43.81,43.82,24636.0,43.81,43.88,43.81,43.82,24636.0
2018-02-02 14:00:00,43.82,43.83,43.64,43.66,30531.0,43.82,43.83,43.64,43.66,30531.0
2018-02-02 14:30:00,43.64,43.74,43.52,43.54,31348.0,43.64,43.74,43.52,43.54,31348.0
2018-02-02 15:00:00,43.55,43.56,43.38,43.51,39852.0,43.55,43.56,43.38,43.51,39852.0
2018-02-02 15:30:00,43.49,43.49,43.24,43.25,118428.0,43.49,43.49,43.24,43.25,118428.0
2018-02-05 09:30:00,42.84,43.17,42.7,42.97,36268.0,42.84,43.17,42.7,42.97,36268.0
2018-02-05 10:00:00,42.97,43.19,42.82,42.99,73116.0,42.97,43.19,42.82,42.99,73116.0
2018-02-05 10:30:00,43.03,43.03,42.62,42.76,47478.0,43.03,43.03,42.62,42.76,47478.0
2018-02-05 11:00:00,42.78,42.81,42.57,42.59,79626.0,42.78,42.81,42.57,42.59,79626.0
2018-02-05 11:30:00,42.61,42.61,42.42,42.48,36277.0,42.61,42.61,42.42,42.48,36277.0
2018-02-05 12:00:00,42.46,42.6,42.24,42.3,73404.0,42.46,42.6,42.24,42.3,73404.0
2018-02-05 12:30:00,42.26,42.33,42.05,42.06,51097.0,42.26,42.33,42.05,42.06,51097.0
2018-02-05 13:00:00,42.05,42.05,41.71,41.77,66572.0,42.05,42.05,41.71,41.77,66572.0
2018-02-05 13:30:00,41.75,41.94,41.59,41.94,45054.0,41.75,41.94,41.59,41.94,45054.0
2018-02-05 14:00:00,41.94,41.95,41.64,41.66,40443.0,41.94,41.95,41.64,41.66,40443.0
2018-02-05 14:30:00,41.65,41.65,41.03,41.11,76369.0,41.65,41.65,41.03,41.11,76369.0
2018-02-05 15:00:00,41.08,41.18,40.38,41.12,157966.0,41.08,41.18,40.38,41.12,157966.0
2018-02-05 15:30:00,41.11,41.15,40.57,40.58,381164.0,41.11,41.15,40.57,40.58,381164.0
2018-02-06 09:30:00,39.79,40.68,39.02,40.28,195196.0,39.79,40.68,39.02,40.28,195196.0
2018-02-06 10:00:00,40.26,40.92,40.22,40.36,148075.0,40.26,40.92,40.22,40.36,148075.0
2018-02-06 10:30:00,40.34,40.47,40.01,40.22,114622.0,40.34,40.47,40.01,40.22,114622.0
2018-02-06 11:00:00,40.22,40.29,39.84,39.85,114440.0,40.22,40.29,39.84,39.85,114440.0
2018-02-06 11:30:00,39.87,40.05,39.23,39.95,195602.0,39.87,40.05,39.23,39.95,195602.0
2018-02-06 12:00:00,39.95,40.02,39.85,39.98,66293.0,39.95,40.02,39.85,39.98,66293.0
2018-02-06 12:30:00,39.96,40.24,39.9,40.08,47002.0,39.96,40.24,39.9,40.08,47002.0
2018-02-06 13:00:00,40.09,40.09,39.88,40.02,27537.0,40.09,40.09,39.88,40.02,27537.0
2018-02-06 13:30:00,40.02,40.02,39.8,39.84,29465.0,40.02,40.02,39.8,39.84,29465.0
2018-02-06 14:00:00,39.85,39.96,39.68,39.77,33975.0,39.85,39.96,39.68,39.77,33975.0
2018-02-06 14:30:00,39.78,40.27,39.77,40.25,51042.0,39.78,40.27,39.77,40.25,51042.0
2018-02-06 15:00:00,40.26,40.52,40.23,40.42,71025.0,40.26,40.52,40.23,40.42,71025.0
2018-02-06 15:30:00,40.43,40.58,40.13,40.31,296072.0,40.43,40.58,40.13,40.31,296072.0
2018-02-07 09:30:00,40.05,40.66,39.91,40.6,112005.0,40.05,40.66,39.91,40.6,112005.0
2018-02-07 10:00:00,40.58,40.61,39.89,40.45,292853.0,40.58,40.61,39.89,40.45,292853.0
2018-02-07 10:30:00,40.43,40.64,40.29,40.64,82917.0,40.43,40.64,40.29,40.64,82917.0
2018-02-07 11:00:00,40.64,40.86,40.62,40.82,66455.0,40.64,40.86,40.62,40.82,66455.0
2018-02-07 11:30:00,40.8,40.82,40.58,40.75,52035.0,40.8,40.82,40.58,40.75,52035.0
2018-02-07 12:00:00,40.73,40.87,40.71,40.73,76606.0,40.73,40.87,40.71,40.73,76606.0
2018-02-07 12:30:00,40.73,40.86,40.7,40.76,66688.0,40.73,40.86,40.7,40.76,66688.0
2018-02-07 13:00:00,40.77,40.8,40.46,40.65,90358.0,40.77,40.8,40.46,40.65,90358.0
2018-02-07 13:30:00,40.68,40.91,40.64,40.87,82015.0,40.68,40.91,40.64,40.87,82015.0
2018-02-07 14:00:00,40.86,41.02,40.62,41.02,121177.0,40.86,41.02,40.62,41.02,121177.0
2018-02-07 14:30:00,41.02,41.19,40.7,40.95,170681.0,41.02,41.19,40.7,40.95,170681.0
2018-02-07 15:00:00,40.96,41.11,40.96,41.07,105410.0,40.96,41.11,40.96,41.07,105410.0
2018-02-07 15:30:00,41.08,41.21,40.81,40.82,230513.0,41.08,41.21,40.81,40.82,230513.0
2018-02-08 09:30:00,40.91,40.91,40.34,40.48,65505.0,40.91,40.91,40.34,40.48,65505.0
2018-02-08 10:00:00,40.45,40.56,40.21,40.33,25894.0,40.45,40.56,40.21,40.33,25894.0
2018-02-08 10:30:00,40.39,40.41,40.02,40.12,33502.0,40.39,40.41,40.02,40.12,33502.0
2018-02-08 11:00:00,40.1,40.24,39.87,39.97,37592.0,40.1,40.24,39.87,39.97,37592.0
2018-02-08 11:30:00,39.95,40.3,39.91,40.19,24597.0,39.95,40.3,39.91,40.19,24597.0
2018-02-08 12:00:00,40.21,40.26,39.88,39.97,26582.0,40.21,40.26,39.88,39.97,26582.0
2018-02-08 12:30:00,39.99,40.11,39.63,39.76,25796.0,39.99,40.11,39.63,39.76,25796.0
2018-02-08 13:00:00,39.76,40.15,39.73,39.89,42438.0,39.76,40.15,39.73,39.89,42438.0
2018-02-08 13:30:00,39.89,40.27,39.86,40.11,51961.0,39.89,40.27,39.86,40.11,51961.0
2018-02-08 14:00:00,40.13,40.2,39.97,39.99,40016.0,40.13,40.2,39.97,39.99,40016.0
2018-02-08 14:30:00,39.97,40.04,39.86,40.0,42555.0,39.97,40.04,39.86,40.0,42555.0
2018-02-08 15:00:00,40.0,40.07,39.82,39.95,80375.0,40.0,40.07,39.82,39.95,80375.0
2018-02-08 15:30:00,39.93,39.95,39.34,39.34,223466.0,39.93,39.95,39.34,39.34,223466.0
2018-02-09 09:30:00,40.13,40.69,37.74,37.82,260857.0,40.13,40.69,37.74,37.82,260857.0
2018-02-09 10:00:00,37.87,38.29,37.29,37.77,167108.0,37.87,38.29,37.29,37.77,167108.0
2018-02-09 10:30:00,37.76,37.88,37.12,37.15,126441.0,37.76,37.88,37.12,37.15,126441.0
2018-02-09 11:00:00,37.15,37.74,37.14,37.69,202558.0,37.15,37.74,37.14,37.69,202558.0
2018-02-09 11:30:00,37.68,38.01,37.46,37.57,268701.0,37.68,38.01,37.46,37.57,268701.0
2018-02-09 12:00:00,37.56,37.62,37.16,37.26,192238.0,37.56,37.62,37.16,37.26,192238.0
2018-02-09 12:30:00,37.23,37.33,36.66,37.14,138118.0,37.23,37.33,36.66,37.14,138118.0
2018-02-09 13:00:00,37.12,37.13,36.71,36.75,127823.0,37.12,37.13,36.71,36.75,127823.0
2018-02-09 13:30:00,36.75,36.97,36.37,36.92,86821.0,36.75,36.97,36.37,36.92,86821.0
2018-02-09 14:00:00,36.89,37.75,36.83,37.35,128373.0,36.89,37.75,36.83,37.35,128373.0
2018-02-09 14:30:00,37.33,37.64,37.33,37.55,109721.0,37.33,37.64,37.33,37.55,109721.0
2018-02-09 15:00:00,37.53,37.78,37.29,37.73,198313.0,37.53,37.78,37.29,37.73,198313.0
2018-02-09 15:30:00,37.7,38.44,37.69,38.07,471293.0,37.7,38.44,37.69,38.07,471293.0
2018-02-12 09:30:00,38.35,39.28,38.27,39.16,188383.0,38.35,39.28,38.27,39.16,188383.0
2018-02-12 10:00:00,39.17,39.58,39.15,39.58,200407.0,39.17,39.58,39.15,39.58,200407.0
2018-02-12 10:30:00,39.59,39.71,39.34,39.67,108982.0,39.59,39.71,39.34,39.67,108982.0
2018-02-12 11:00:00,39.67,40.01,39.45,39.84,142407.0,39.67,40.01,39.45,39.84,142407.0
2018-02-12 11:30:00,39.81,39.97,39.6,39.97,85125.0,39.81,39.97,39.6,39.97,85125.0
2018-02-12 12:00:00,39.98,40.09,39.88,39.95,82449.0,39.98,40.09,39.88,39.95,82449.0
2018-02-12 12:30:00,39.94,39.99,39.68,39.89,118158.0,39.94,39.99,39.68,39.89,118158.0
2018-02-12 13:00:00,39.89,39.99,39.79,39.97,88950.0,39.89,39.99,39.79,39.97,88950.0
2018-02-12 13:30:00,39.98,40.01,39.82,39.96,103253.0,39.98,40.01,39.82,39.96,103253.0
2018-02-12 14:00:00,39.96,40.02,39.86,40.01,87357.0,39.96,40.02,39.86,40.01,87357.0
2018-02-12 14:30:00,40.02,40.1,39.83,39.92,92698.0,40.02,40.1,39.83,39.92,92698.0
2018-02-12 15:00:00,39.92,40.2,39.88,40.07,152278.0,39.92,40.2,39.88,40.07,152278.0
2018-02-12 15:30:00,40.07,40.18,39.91,40.01,432499.0,40.07,40.18,39.91,40.01,432499.0
2018-02-13 09:30:00,39.44,39.91,39.01,39.37,107577.0,39.44,39.91,39.01,39.37,107577.0
2018-02-13 10:00:00,39.38,39.51,39.32,39.37,163567.0,39.38,39.51,39.32,39.37,163567.0
2018-02-13 10:30:00,39.35,39.42,39.13,39.32,101814.0,39.35,39.42,39.13,39.32,101814.0
2018-02-13 11:00:00,39.3,39.3,39.03,39.03,76600.0,39.3,39.3,39.03,39.03,76600.0
2018-02-13 11:30:00,39.04,39.28,38.98,39.23,56448.0,39.04,39.28,38.98,39.23,56448.0
2018-02-13 12:00:00,39.22,39.36,39.18,39.32,37532.0,39.22,39.36,39.18,39.32,37532.0
2018-02-13 12:30:00,39.33,39.33,39.19,39.19,46925.0,39.33,39.33,39.19,39.19,46925.0
2018-02-13 13:00:00,39.18,39.36,39.18,39.36,58794.0,39.18,39.36,39.18,39.36,58794.0
2018-02-13 13:30:00,39.36,39.43,39.28,39.35,40645.0,39.36,39.43,39.28,39.35,40645.0
2018-02-13 14:00:00,39.34,39.39,39.33,39.36,53702.0,39.34,39.39,39.33,39.36,53702.0
2018-02-13 14:30:00,39.35,39.35,39.22,39.3,52569.0,39.35,39.35,39.22,39.3,52569.0
2018-02-13 15:00:00,39.31,39.38,39.26,39.36,87137.0,39.31,39.38,39.26,39.36,87137.0
2018-02-13 15:30:00,39.36,39.4,39.22,39.26,241112.0,39.36,39.4,39.22,39.26,241112.0
2018-02-14 09:30:00,39.07,39.41,38.91,39.05,78519.0,39.07,39.41,38.91,39.05,78519.0
2018-02-14 10:00:00,39.07,39.52,38.97,39.34,78255.0,39.07,39.52,38.97,39.34,78255.0
2018-02-14 10:30:00,39.34,39.6,39.27,39.53,56834.0,39.34,39.6,39.27,39.53,56834.0
2018-02-14 11:00:00,39.54,39.83,39.41,39.74,116524.0,39.54,39.83,39.41,39.74,116524.0
2018-02-14 11:30:00,39.74,39.76,39.52,39.57,66021.0,39.74,39.76,39.52,39.57,66021.0
2018-02-14 12:00:00,39.57,39.75,39.57,39.65,45498.0,39.57,39.75,39.57,39.65,45498.0
2018-02-14 12:30:00,39.66,39.77,39.62,39.75,36218.0,39.66,39.77,39.62,39.75,36218.0
2018-02-14 13:00:00,39.74,39.95,39.74,39.85,55393.0,39.74,39.95,39.74,39.85,55393.0
2018-02-14 13:30:00,39.84,40.0,39.84,40.0,44116.0,39.84,40.0,39.84,40.0,44116.0
2018-02-14 14:00:00,39.99,40.13,39.98,39.99,63951.0,39.99,40.13,39.98,39.99,63951.0
2018-02-14 14:30:00,39.99,40.14,39.97,40.03,104455.0,39.99,40.14,39.97,40.03,104455.0
2018-02-14 15:00:00,40.04,40.16,40.02,40.04,90787.0,40.04,40.16,40.02,40.04,90787.0
2018-02-14 15:30:00,40.04,40.1,39.98,40.01,183525.0,40.04,40.1,39.98,40.01,183525.0
2018-02-15 09:30:00,40.0,40.04,39.16,39.96,82370.0,40.0,40.04,39.16,39.96,82370.0
2018-02-15 10:00:00,39.97,39.98,39.78,39.85,44695.0,39.97,39.98,39.78,39.85,44695.0
2018-02-15 10:30:00,39.84,39.86,39.51,39.51,119611.0,39.84,39.86,39.51,39.51,119611.0
2018-02-15 11:00:00,39.5,39.71,39.49,39.71,43152.0,39.5,39.71,39.49,39.71,43152.0
2018-02-15 11:30:00,39.71,39.72,39.6,39.66,30157.0,39.71,39.72,39.6,39.66,30157.0
2018-02-15 12:00:00,39.67,39.7,39.56,39.58,28190.0,39.67,39.7,39.56,39.58,28190.0
2018-02-15 12:30:00,39.59,39.65,39.57,39.64,31232.0,39.59,39.65,39.57,39.64,31232.0
2018-02-15 13:00:00,39.63,39.72,39.63,39.66,35316.0,39.63,39.72,39.63,39.66,35316.0
2018-02-15 13:30:00,39.67,39.72,39.61,39.68,31744.0,39.67,39.72,39.61,39.68,31744.0
2018-02-15 14:00:00,39.68,39.76,39.65,39.76,58463.0,39.68,39.76,39.65,39.76,58463.0
2018-02-15 14:30:00,39.75,39.83,39.69,39.74,57985.0,39.75,39.83,39.69,39.74,57985.0
2018-02-15 15:00:00,39.74,39.83,39.72,39.77,75967.0,39.74,39.83,39.72,39.77,75967.0
2018-02-15 15:30:00,39.77,39.83,39.67,39.82,171526.0,39.77,39.83,39.67,39.82,171526.0
2018-02-16 09:30:00,39.67,39.93,39.54,39.83,34217.0,39.67,39.93,39.54,39.83,34217.0
2018-02-16 10:00:00,39.81,39.97,39.73,39.93,21324.0,39.81,39.97,39.73,39.93,21324.0
2018-02-16 10:30:00,39.93,40.02,39.74,39.8,44649.0,39.93,40.02,39.74,39.8,44649.0
2018-02-16 11:00:00,39.81,39.99,39.79,39.86,45761.0,39.81,39.99,39.79,39.86,45761.0
2018-02-16 11:30:00,39.87,39.9,39.84,39.89,34323.0,39.87,39.9,39.84,39.89,34323.0
2018-02-16 12:00:00,39.89,39.94,39.87,39.89,23997.0,39.89,39.94,39.87,39.89,23997.0
2018-02-16 12:30:00,39.89,39.97,39.7,39.78,31233.0,39.89,39.97,39.7,39.78,31233.0
2018-02-16 13:00:00,39.79,39.82,39.64,39.64,27974.0,39.79,39.82,39.64,39.64,27974.0
2018-02-16 13:30:00,39.64,39.72,39.57,39.68,36382.0,39.64,39.72,39.57,39.68,36382.0
2018-02-16 14:00:00,39.69,39.73,39.59,39.67,39999.0,39.69,39.73,39.59,39.67,39999.0
2018-02-16 14:30:00,39.66,39.76,39.64,39.75,50612.0,39.66,39.76,39.64,39.75,50612.0
2018-02-16 15:00:00,39.74,39.76,39.64,39.65,71529.0,39.74,39.76,39.64,39.65,71529.0
2018-02-16 15:30:00,39.66,39.68,39.45,39.47,237697.0,39.66,39.68,39.45,39.47,237697.0
2018-02-20 09:30:00,39.2,39.5,39.2,39.21,148927.0,39.2,39.5,39.2,39.21,148927.0
2018-02-20 10:00:00,39.24,39.43,39.24,39.27,54513.0,39.24,39.43,39.24,39.27,54513.0
2018-02-20 10:30:00,39.27,39.29,39.06,39.26,68221.0,39.27,39.29,39.06,39.26,68221.0
2018-02-20 11:00:00,39.28,39.4,39.23,39.33,68395.0,39.28,39.4,39.23,39.33,68395.0
2018-02-20 11:30:00,39.36,39.48,39.27,39.31,54933.0,39.36,39.48,39.27,39.31,54933.0
2018-02-20 12:00:00,39.36,39.42,39.33,39.35,46456.0,39.36,39.42,39.33,39.35,46456.0
2018-02-20 12:30:00,39.35,39.48,39.34,39.47,21450.0,39.35,39.48,39.34,39.47,21450.0
2018-02-20 13:00:00,39.48,39.49,39.29,39.3,28415.0,39.48,39.49,39.29,39.3,28415.0
2018-02-20 13:30:00,39.31,39.47,39.3,39.35,31456.0,39.31,39.47,39.3,39.35,31456.0
2018-02-20 14:00:00,39.35,39.37,39.21,39.23,42829.0,39.35,39.37,39.21,39.23,42829.0
2018-02-20 14:30:00,39.23,39.26,39.09,39.1,68124.0,39.23,39.26,39.09,39.1,68124.0
2018-02-20 15:00:00,39.11,39.14,38.75,38.86,137446.0,39.11,39.14,38.75,38.86,137446.0
2018-02-20 15:30:00,38.87,38.98,38.78,38.95,277723.0,38.87,38.98,38.78,38.95,277723.0
2018-02-21 09:30:00,39.02,39.21,38.82,38.88,227652.0,39.02,39.21,38.82,38.88,227652.0
2018-02-21 10:00:00,38.89,38.93,38.65,38.7,118226.0,38.89,38.93,38.65,38.7,118226.0
2018-02-21 10:30:00,38.72,38.85,38.65,38.8,182709.0,38.72,38.85,38.65,38.8,182709.0
2018-02-21 11:00:00,38.8,38.82,38.63,38.71,127509.0,38.8,38.82,38.63,38.71,127509.0
2018-02-21 11:30:00,38.71,38.86,38.68,38.73,134863.0,38.71,38.86,38.68,38.73,134863.0
2018-02-21 12:00:00,38.72,38.88,38.72,38.82,90754.0,38.72,38.88,38.72,38.82,90754.0
2018-02-21 12:30:00,38.82,38.9,38.81,38.9,71674.0,38.82,38.9,38.81,38.9,71674.0
2018-02-21 13:00:00,38.9,38.91,38.8,38.83,159410.0,38.9,38.91,38.8,38.83,159410.0
2018-02-21 13:30:00,38.83,38.85,38.74,38.75,252641.0,38.83,38.85,38.74,38.75,252641.0
2018-02-21 14:00:00,38.75,38.88,38.72,38.78,314952.0,38.75,38.88,38.72,38.78,314952.0
2018-02-21 14:30:00,38.78,38.83,38.71,38.72,252681.0,38.78,38.83,38.71,38.72,252681.0
2018-02-21 15:00:00,38.72,38.72,38.43,38.58,178751.0,38.72,38.72,38.43,38.58,178751.0
2018-02-21 15:30:00,38.58,38.63,38.25,38.27,352556.0,38.58,38.63,38.25,38.27,352556.0
2018-02-22 09:30:00,38.51,38.61,38.32,38.38,57063.0,38.51,38.61,38.32,38.38,57063.0
2018-02-22 10:00:00,38.41,38.69,38.41,38.5,62435.0,38.41,38.69,38.41,38.5,62435.0
2018-02-22 10:30:00,38.52,38.65,38.45,38.53,40585.0,38.52,38.65,38.45,38.53,40585.0
2018-02-22 11:00:00,38.53,38.66,38.53,38.64,53834.0,38.53,38.66,38.53,38.64,53834.0
2018-02-22 11:30:00,38.64,38.79,38.57,38.75,30661.0,38.64,38.79,38.57,38.75,30661.0
2018-02-22 12:00:00,38.78,38.81,38.57,38.57,30157.0,38.78,38.81,38.57,38.57,30157.0
2018-02-22 12:30:00,38.58,38.62,38.48,38.53,26321.0,38.58,38.62,38.48,38.53,26321.0
2018-02-22 13:00:00,38.53,38.55,38.36,38.4,19966.0,38.53,38.55,38.36,38.4,19966.0
2018-02-22 13:30:00,38.39,38.45,38.34,38.43,20482.0,38.39,38.45,38.34,38.43,20482.0
2018-02-22 14:00:00,38.41,38.53,38.41,38.53,31678.0,38.41,38.53,38.41,38.53,31678.0
2018-02-22 14:30:00,38.54,38.56,38.36,38.38,44156.0,38.54,38.56,38.36,38.38,44156.0
2018-02-22 15:00:00,38.39,38.43,38.29,38.34,74096.0,38.39,38.43,38.29,38.34,74096.0
2018-02-22 15:30:00,38.35,38.35,38.1,38.18,186680.0,38.35,38.35,38.1,38.18,186680.0
2018-02-23 09:30:00,38.31,38.75,38.29,38.51,27107.0,38.31,38.75,38.29,38.51,27107.0
2018-02-23 10:00:00,38.51,38.52,38.3,38.36,31107.0,38.51,38.52,38.3,38.36,31107.0
2018-02-23 10:30:00,38.37,38.5,38.36,38.46,35721.0,38.37,38.5,38.36,38.46,35721.0
2018-02-23 11:00:00,38.47,38.56,38.43,38.47,34958.0,38.47,38.56,38.43,38.47,34958.0
2018-02-23 11:30:00,38.48,38.64,38.48,38.64,31466.0,38.48,38.64,38.48,38.64,31466.0
2018-02-23 12:00:00,38.63,38.76,38.63,38.66,45066.0,38.63,38.76,38.63,38.66,45066.0
2018-02-23 12:30:00,38.63,38.82,38.63,38.79,53422.0,38.63,38.82,38.63,38.79,53422.0
2018-02-23 13:00:00,38.8,38.81,38.67,38.77,28238.0,38.8,38.81,38.67,38.77,28238.0
2018-02-23 13:30:00,38.77,38.79,38.66,38.69,31129.0,38.77,38.79,38.66,38.69,31129.0
2018-02-23 14:00:00,38.69,38.71,38.6,38.68,30230.0,38.69,38.71,38.6,38.68,30230.0
2018-02-23 14:30:00,38.67,38.7,38.63,38.65,35595.0,38.67,38.7,38.63,38.65,35595.0
2018-02-23 15:00:00,38.66,38.74,38.65,38.72,62706.0,38.66,38.74,38.65,38.72,62706.0
2018-02-23 15:30:00,38.72,38.76,38.64,38.67,360460.0,38.72,38.76,38.64,38.67,360460.0
2018-02-26 09:30:00,38.9,39.07,38.57,38.57,117227.0,38.9,39.07,38.57,38.57,117227.0
2018-02-26 10:00:00,38.58,38.7,38.45,38.57,61941.0,38.58,38.7,38.45,38.57,61941.0
2018-02-26 10:30:00,38.57,38.64,38.48,38.52,46061.0,38.57,38.64,38.48,38.52,46061.0
2018-02-26 11:00:00,38.53,38.65,38.48,38.59,172963.0,38.53,38.65,38.48,38.59,172963.0
2018-02-26 11:30:00,38.59,38.7,38.58,38.61,54082.0,38.59,38.7,38.58,38.61,54082.0
2018-02-26 12:00:00,38.6,39.13,38.6,39.13,154377.0,38.6,39.13,38.6,39.13,154377.0
2018-02-26 12:30:00,39.14,39.2,39.06,39.17,31510.0,39.14,39.2,39.06,39.17,31510.0
2018-02-26 13:00:00,39.17,39.18,39.06,39.14,26941.0,39.17,39.18,39.06,39.14,26941.0
2018-02-26 13:30:00,39.14,39.23,39.13,39.19,31874.0,39.14,39.23,39.13,39.19,31874.0
2018-02-26 14:00:00,39.2,39.2,39.15,39.16,34091.0,39.2,39.2,39.15,39.16,34091.0
2018-02-26 14:30:00,39.14,39.2,39.05,39.16,56012.0,39.14,39.2,39.05,39.16,56012.0
2018-02-26 15:00:00,39.15,39.18,39.13,39.18,59163.0,39.15,39.18,39.13,39.18,59163.0
2018-02-26 15:30:00,39.19,39.23,39.12,39.21,151499.0,39.19,39.23,39.12,39.21,151499.0
2018-02-27 09:30:00,39.1,39.22,39.02,39.07,22549.0,39.1,39.22,39.02,39.07,22549.0
2018-02-27 10:00:00,39.09,39.32,39.09,39.21,68108.0,39.09,39.32,39.09,39.21,68108.0
2018-02-27 10:30:00,39.2,39.2,38.66,38.8,46649.0,39.2,39.2,38.66,38.8,46649.0
2018-02-27 11:00:00,38.78,39.03,38.78,38.93,35162.0,38.78,39.03,38.78,38.93,35162.0
2018-02-27 11:30:00,38.93,39.03,38.73,38.75,27587.0,38.93,39.03,38.73,38.75,27587.0
2018-02-27 12:00:00,38.76,38.91,38.67,38.73,14973.0,38.76,38.91,38.67,38.73,14973.0
2018-02-27 12:30:00,38.77,38.88,38.75,38.87,19436.0,38.77,38.88,38.75,38.87,19436.0
2018-02-27 13:00:00,38.84,38.89,38.77,38.84,21568.0,38.84,38.89,38.77,38.84,21568.0
2018-02-27 13:30:00,38.83,38.83,38.73,38.77,20838.0,38.83,38.83,38.73,38.77,20838.0
2018-02-27 14:00:00,38.77,38.82,38.69,38.75,34691.0,38.77,38.82,38.69,38.75,34691.0
2018-02-27 14:30:00,38.73,38.77,38.62,38.66,35419.0,38.73,38.77,38.62,38.66,35419.0
2018-02-27 15:00:00,38.66,38.67,38.47,38.56,65397.0,38.66,38.67,38.47,38.56,65397.0
2018-02-27 15:30:00,38.57,38.58,38.35,38.35,135988.0,38.57,38.58,38.35,38.35,135988.0
2018-02-28 09:30:00,38.47,38.65,38.37,38.62,60939.0,38.47,38.65,38.37,38.62,60939.0
2018-02-28 10:00:00,38.63,39.08,38.57,39.05,90441.0,38.63,39.08,38.57,39.05,90441.0
2018-02-28 10:30:00,39.05,39.05,38.74,38.82,103844.0,39.05,39.05,38.74,38.82,103844.0
2018-02-28 11:00:00,38.83,38.83,38.56,38.58,52597.0,38.83,38.83,38.56,38.58,52597.0
2018-02-28 11:30:00,38.58,38.59,38.34,38.55,45145.0,38.58,38.59,38.34,38.55,45145.0
2018-02-28 12:00:00,38.54,38.67,38.54,38.59,28576.0,38.54,38.67,38.54,38.59,28576.0
2018-02-28 12:30:00,38.57,38.76,38.54,38.7,40909.0,38.57,38.76,38.54,38.7,40909.0
2018-02-28 13:00:00,38.7,38.71,38.63,38.69,43346.0,38.7,38.71,38.63,38.69,43346.0
2018-02-28 13:30:00,38.69,38.73,38.62,38.7,36793.0,38.69,38.73,38.62,38.7,36793.0
2018-02-28 14:00:00,38.7,38.73,38.55,38.57,42599.0,38.7,38.73,38.55,38.57,42599.0
2018-02-28 14:30:00,38.56,38.56,38.29,38.3,35020.0,38.56,38.56,38.29,38.3,35020.0
2018-02-28 15:00:00,38.31,38.36,38.19,38.26,123065.0,38.31,38.36,38.19,38.26,123065.0
2018-02-28 15:30:00,38.26,38.33,37.93,37.94,289940.0,38.26,38.33,37.93,37.94,289940.0
2018-03-01 09:30:00,38.03,38.32,37.24,37.41,68385.0,38.03,38.32,37.24,37.41,68385.0
2018-03-01 10:00:00,37.41,37.79,37.39,37.77,63642.0,37.41,37.79,37.39,37.77,63642.0
2018-03-01 10:30:00,37.78,37.99,37.78,37.82,60656.0,37.78,37.99,37.78,37.82,60656.0
2018-03-01 11:00:00,37.81,38.04,37.75,37.87,79091.0,37.81,38.04,37.75,37.87,79091.0
2018-03-01 11:30:00,37.87,38.12,37.86,38.06,38426.0,37.87,38.12,37.86,38.06,38426.0
2018-03-01 12:00:00,38.06,38.06,37.79,37.82,35724.0,38.06,38.06,37.79,37.82,35724.0
2018-03-01 12:30:00,37.79,37.85,37.66,37.7,39188.0,37.79,37.85,37.66,37.7,39188.0
2018-03-01 13:00:00,37.7,37.7,37.39,37.55,47011.0,37.7,37.7,37.39,37.55,47011.0
2018-03-01 13:30:00,37.54,37.58,37.27,37.28,34354.0,37.54,37.58,37.27,37.28,34354.0
2018-03-01 14:00:00,37.27,37.39,37.12,37.39,43391.0,37.27,37.39,37.12,37.39,43391.0
2018-03-01 14:30:00,37.41,37.46,37.27,37.4,50059.0,37.41,37.46,37.27,37.4,50059.0
2018-03-01 15:00:00,37.39,37.6,37.26,37.5,72707.0,37.39,37.6,37.26,37.5,72707.0
2018-03-01 15:30:00,37.5,37.54,37.35,37.43,160945.0,37.5,37.54,37.35,37.43,160945.0
2018-03-02 09:30:00,37.05,37.25,36.77,36.93,75836.0,37.05,37.25,36.77,36.93,75836.0
2018-03-02 10:00:00,36.92,36.94,36.6,36.7,117101.0,36.92,36.94,36.6,36.7,117101.0
2018-03-02 10:30:00,36.7,36.9,36.63,36.86,108796.0,36.7,36.9,36.63,36.86,108796.0
2018-03-02 11:00:00,36.86,37.28,36.86,37.28,45358.0,36.86,37.28,36.86,37.28,45358.0
2018-03-02 11:30:00,37.3,37.49,37.18,37.43,32881.0,37.3,37.49,37.18,37.43,32881.0
2018-03-02 12:00:00,37.43,37.49,37.26,37.4,39318.0,37.43,37.49,37.26,37.4,39318.0
2018-03-02 12:30:00,37.41,37.62,37.36,37.58,36515.0,37.41,37.62,37.36,37.58,36515.0
2018-03-02 13:00:00,37.55,37.57,37.37,37.41,31893.0,37.55,37.57,37.37,37.41,31893.0
2018-03-02 13:30:00,37.4,37.62,37.39,37.53,32649.0,37.4,37.62,37.39,37.53,32649.0
2018-03-02 14:00:00,37.55,37.63,37.5,37.54,50276.0,37.55,37.63,37.5,37.54,50276.0
2018-03-02 14:30:00,37.54,37.75,37.54,37.7,42091.0,37.54,37.75,37.54,37.7,42091.0
2018-03-02 15:00:00,37.7,37.72,37.57,37.7,39620.0,37.7,37.72,37.57,37.7,39620.0
2018-03-02 15:30:00,37.7,37.94,37.69,37.78,157362.0,37.7,37.94,37.69,37.78,157362.0
2018-03-05 09:30:00,37.65,37.77,37.01,37.59,55814.0,37.65,37.77,37.01,37.59,55814.0
2018-03-05 10:00:00,37.59,37.95,37.58,37.91,66979.0,37.59,37.95,37.58,37.91,66979.0
2018-03-05 10:30:00,37.91,38.08,37.82,38.08,96667.0,37.91,38.08,37.82,38.08,96667.0
2018-03-05 11:00:00,38.08,38.09,37.86,38.07,63611.0,38.08,38.09,37.86,38.07,63611.0
2018-03-05 11:30:00,38.08,38.18,38.06,38.11,48934.0,38.08,38.18,38.06,38.11,48934.0
2018-03-05 12:00:00,38.11,38.16,38.0,38.02,38359.0,38.11,38.16,38.0,38.02,38359.0
2018-03-05 12:30:00,38.02,38.2,37.98,38.19,34880.0,38.02,38.2,37.98,38.19,34880.0
2018-03-05 13:00:00,38.2,38.47,38.19,38.41,65405.0,38.2,38.47,38.19,38.41,65405.0
2018-03-05 13:30:00,38.41,38.43,38.25,38.4,40951.0,38.41,38.43,38.25,38.4,40951.0
2018-03-05 14:00:00,38.41,38.42,38.22,38.25,45498.0,38.41,38.42,38.22,38.25,45498.0
2018-03-05 14:30:00,38.26,38.37,38.25,38.35,53336.0,38.26,38.37,38.25,38.35,53336.0
2018-03-05 15:00:00,38.34,38.44,38.31,38.36,112243.0,38.34,38.44,38.31,38.36,112243.0
2018-03-05 15:30:00,38.36,38.43,38.31,38.32,203350.0,38.36,38.43,38.31,38.32,203350.0
2018-03-06 09:30:00,38.45,38.74,38.21,38.52,68060.0,38.45,38.74,38.21,38.52,68060.0
2018-03-06 10:00:00,38.52,38.63,38.35,38.37,56142.0,38.52,38.63,38.35,38.37,56142.0
2018-03-06 10:30:00,38.38,38.49,38.1,38.14,50093.0,38.38,38.49,38.1,38.14,50093.0
2018-03-06 11:00:00,38.13,38.32,38.13,38.19,35575.0,38.13,38.32,38.13,38.19,35575.0
2018-03-06 11:30:00,38.2,38.35,38.16,38.32,39266.0,38.2,38.35,38.16,38.32,39266.0
2018-03-06 12:00:00,38.33,38.37,38.2,38.23,34833.0,38.33,38.37,38.2,38.23,34833.0
2018-03-06 12:30:00,38.22,38.29,38.2,38.25,26850.0,38.22,38.29,38.2,38.25,26850.0
2018-03-06 13:00:00,38.27,38.35,38.22,38.33,22070.0,38.27,38.35,38.22,38.33,22070.0
2018-03-06 13:30:00,38.34,38.39,38.15,38.19,51016.0,38.34,38.39,38.15,38.19,51016.0
2018-03-06 14:00:00,38.2,38.28,38.12,38.24,32786.0,38.2,38.28,38.12,38.24,32786.0
2018-03-06 14:30:00,38.24,38.28,38.2,38.23,50805.0,38.24,38.28,38.2,38.23,50805.0
2018-03-06 15:00:00,38.22,38.35,38.2,38.3,62159.0,38.22,38.35,38.2,38.3,62159.0
2018-03-06 15:30:00,38.3,38.4,38.21,38.4,165488.0,38.3,38.4,38.21,38.4,165488.0
2018-03-07 09:30:00,37.9,38.4,37.72,38.16,36343.0,37.9,38.4,37.72,38.16,36343.0
2018-03-07 10:00:00,38.12,38.27,38.08,38.22,17250.0,38.12,38.27,38.08,38.22,17250.0
2018-03-07 10:30:00,38.23,38.26,38.11,38.19,19548.0,38.23,38.26,38.11,38.19,19548.0
2018-03-07 11:00:00,38.19,38.19,38.03,38.13,23340.0,38.19,38.19,38.03,38.13,23340.0
2018-03-07 11:30:00,38.14,38.42,38.13,38.24,59820.0,38.14,38.42,38.13,38.24,59820.0
2018-03-07 12:00:00,38.21,38.26,38.08,38.24,31959.0,38.21,38.26,38.08,38.24,31959.0
2018-03-07 12:30:00,38.26,38.34,38.19,38.34,14951.0,38.26,38.34,38.19,38.34,14951.0
2018-03-07 13:00:00,38.32,38.37,38.19,38.37,20134.0,38.32,38.37,38.19,38.37,20134.0
2018-03-07 13:30:00,38.4,38.42,38.33,38.35,20322.0,38.4,38.42,38.33,38.35,20322.0
2018-03-07 14:00:00,38.34,38.45,38.33,38.39,23151.0,38.34,38.45,38.33,38.39,23151.0
2018-03-07 14:30:00,38.4,38.49,38.39,38.46,29949.0,38.4,38.49,38.39,38.46,29949.0
2018-03-07 15:00:00,38.46,38.53,38.45,38.5,37271.0,38.46,38.53,38.45,38.5,37271.0
2018-03-07 15:30:00,38.5,38.58,38.39,38.48,128341.0,38.5,38.58,38.39,38.48,128341.0
2018-03-08 09:30:00,38.49,38.53,37.61,38.23,43760.0,38.49,38.53,37.61,38.23,43760.0
2018-03-08 10:00:00,38.23,38.28,38.11,38.17,30436.0,38.23,38.28,38.11,38.17,30436.0
2018-03-08 10:30:00,38.15,38.24,38.0,38.11,125070.0,38.15,38.24,38.0,38.11,125070.0
2018-03-08 11:00:00,38.09,38.3,38.09,38.25,29954.0,38.09,38.3,38.09,38.25,29954.0
2018-03-08 11:30:00,38.24,38.25,38.06,38.22,25101.0,38.24,38.25,38.06,38.22,25101.0
2018-03-08 12:00:00,38.24,38.24,38.08,38.14,20417.0,38.24,38.24,38.08,38.14,20417.0
2018-03-08 12:30:00,38.14,38.23,38.13,38.19,13637.0,38.14,38.23,38.13,38.19,13637.0
2018-03-08 13:00:00,38.21,38.27,38.0,38.02,40322.0,38.21,38.27,38.0,38.02,40322.0
2018-03-08 13:30:00,38.02,38.09,38.01,38.06,13382.0,38.02,38.09,38.01,38.06,13382.0
2018-03-08 14:00:00,38.05,38.13,38.0,38.13,25300.0,38.05,38.13,38.0,38.13,25300.0
2018-03-08 14:30:00,38.11,38.26,38.09,38.25,32819.0,38.11,38.26,38.09,38.25,32819.0
2018-03-08 15:00:00,38.25,38.36,38.24,38.34,48022.0,38.25,38.36,38.24,38.34,48022.0
2018-03-08 15:30:00,38.34,38.36,38.15,38.3,182098.0,38.34,38.36,38.15,38.3,182098.0
2018-03-09 09:30:00,38.63,38.66,37.86,38.42,127356.0,38.63,38.66,37.86,38.42,127356.0
2018-03-09 10:00:00,38.4,38.5,38.35,38.43,41897.0,38.4,38.5,38.35,38.43,41897.0
2018-03-09 10:30:00,38.46,38.73,38.4,38.57,92763.0,38.46,38.73,38.4,38.57,92763.0
2018-03-09 11:00:00,38.59,38.75,38.51,38.74,51986.0,38.59,38.75,38.51,38.74,51986.0
2018-03-09 11:30:00,38.75,38.93,38.72,38.9,34969.0,38.75,38.93,38.72,38.9,34969.0
2018-03-09 12:00:00,38.91,39.03,38.91,38.94,37975.0,38.91,39.03,38.91,38.94,37975.0
2018-03-09 12:30:00,38.94,38.98,38.89,38.89,19401.0,38.94,38.98,38.89,38.89,19401.0
2018-03-09 13:00:00,38.89,39.0,38.87,38.91,23283.0,38.89,39.0,38.87,38.91,23283.0
2018-03-09 13:30:00,38.92,39.1,38.91,39.08,44784.0,38.92,39.1,38.91,39.08,44784.0
2018-03-09 14:00:00,39.08,39.19,39.04,39.17,50699.0,39.08,39.19,39.04,39.17,50699.0
2018-03-09 14:30:00,39.18,39.28,39.16,39.21,53007.0,39.18,39.28,39.16,39.21,53007.0
2018-03-09 15:00:00,39.21,39.44,39.2,39.37,96464.0,39.21,39.44,39.2,39.37,96464.0
2018-03-09 15:30:00,39.38,39.5,39.3,39.46,381993.0,39.38,39.5,39.3,39.46,381993.0
2018-03-12 09:30:00,39.56,40.0,39.33,39.58,49831.0,39.56,40.0,39.33,39.58,49831.0
2018-03-12 10:00:00,39.61,39.75,39.6,39.72,36178.0,39.61,39.75,39.6,39.72,36178.0
2018-03-12 10:30:00,39.69,39.77,39.52,39.66,47579.0,39.69,39.77,39.52,39.66,47579.0
2018-03-12 11:00:00,39.65,39.68,39.42,39.43,84948.0,39.65,39.68,39.42,39.43,84948.0
2018-03-12 11:30:00,39.45,39.81,39.45,39.8,44947.0,39.45,39.81,39.45,39.8,44947.0
2018-03-12 12:00:00,39.8,39.8,39.44,39.44,125593.0,39.8,39.8,39.44,39.44,125593.0
2018-03-12 12:30:00,39.42,39.5,39.35,39.48,38718.0,39.42,39.5,39.35,39.48,38718.0
2018-03-12 13:00:00,39.46,39.48,39.24,39.25,69651.0,39.46,39.48,39.24,39.25,69651.0
2018-03-12 13:30:00,39.26,39.47,39.22,39.28,24639.0,39.26,39.47,39.22,39.28,24639.0
2018-03-12 14:00:00,39.31,39.35,39.23,39.3,34557.0,39.31,39.35,39.23,39.3,34557.0
2018-03-12 14:30:00,39.31,39.32,39.22,39.28,50468.0,39.31,39.32,39.22,39.28,50468.0
2018-03-12 15:00:00,39.28,39.33,39.25,39.33,21830.0,39.28,39.33,39.25,39.33,21830.0
2018-03-12 15:30:00,39.33,39.43,39.31,39.34,150915.0,39.33,39.43,39.31,39.34,150915.0
2018-03-13 09:30:00,39.63,39.78,39.47,39.59,32116.0,39.63,39.78,39.47,39.59,32116.0
2018-03-13 10:00:00,39.59,39.61,39.43,39.5,23029.0,39.59,39.61,39.43,39.5,23029.0
2018-03-13 10:30:00,39.49,39.52,39.36,39.38,34578.0,39.49,39.52,39.36,39.38,34578.0
2018-03-13 11:00:00,39.38,39.38,39.2,39.23,56716.0,39.38,39.38,39.2,39.23,56716.0
2018-03-13 11:30:00,39.27,39.27,39.1,39.12,49187.0,39.27,39.27,39.1,39.12,49187.0
2018-03-13 12:00:00,39.12,39.13,38.93,38.94,35734.0,39.12,39.13,38.93,38.94,35734.0
2018-03-13 12:30:00,38.94,39.24,38.94,39.19,66153.0,38.94,39.24,38.94,39.19,66153.0
2018-03-13 13:00:00,39.21,39.36,39.21,39.32,16831.0,39.21,39.36,39.21,39.32,16831.0
2018-03-13 13:30:00,39.33,39.33,39.13,39.2,44513.0,39.33,39.33,39.13,39.2,44513.0
2018-03-13 14:00:00,39.21,39.23,39.12,39.13,38736.0,39.21,39.23,39.12,39.13,38736.0
2018-03-13 14:30:00,39.14,39.18,39.09,39.15,41001.0,39.14,39.18,39.09,39.15,41001.0
2018-03-13 15:00:00,39.15,39.17,38.91,39.0,53154.0,39.15,39.17,38.91,39.0,53154.0
2018-03-13 15:30:00,38.97,39.0,38.82,38.92,89855.0,38.97,39.0,38.82,38.92,89855.0
2018-03-14 09:30:00,39.17,39.17,38.65,39.02,31201.0,39.17,39.17,38.65,39.02,31201.0
2018-03-14 10:00:00,39.04,39.17,38.87,38.92,46066.0,39.04,39.17,38.87,38.92,46066.0
2018-03-14 10:30:00,38.92,39.07,38.82,39.06,37027.0,38.92,39.07,38.82,39.06,37027.0
2018-03-14 11:00:00,39.07,39.13,38.89,38.98,48629.0,39.07,39.13,38.89,38.98,48629.0
2018-03-14 11:30:00,38.98,39.03,38.66,38.66,19413.0,38.98,39.03,38.66,38.66,19413.0
2018-03-14 12:00:00,38.68,38.76,38.58,38.73,19509.0,38.68,38.76,38.58,38.73,19509.0
2018-03-14 12:30:00,38.76,38.82,38.7,38.77,13448.0,38.76,38.82,38.7,38.77,13448.0
2018-03-14 13:00:00,38.72,38.78,38.68,38.76,15498.0,38.72,38.78,38.68,38.76,15498.0
2018-03-14 13:30:00,38.77,38.84,38.73,38.79,20626.0,38.77,38.84,38.73,38.79,20626.0
2018-03-14 14:00:00,38.77,38.81,38.72,38.72,14185.0,38.77,38.81,38.72,38.72,14185.0
2018-03-14 14:30:00,38.72,38.75,38.53,38.7,37821.0,38.72,38.75,38.53,38.7,37821.0
2018-03-14 15:00:00,38.71,38.72,38.53,38.54,69586.0,38.71,38.72,38.53,38.54,69586.0
2018-03-14 15:30:00,38.54,38.65,38.53,38.61,158292.0,38.54,38.65,38.53,38.61,158292.0
2018-03-15 09:30:00,38.55,38.7,38.37,38.5,23285.0,38.55,38.7,38.37,38.5,23285.0
2018-03-15 10:00:00,38.5,38.6,38.31,38.33,85974.0,38.5,38.6,38.31,38.33,85974.0
2018-03-15 10:30:00,38.33,38.46,38.28,38.42,22610.0,38.33,38.46,38.28,38.42,22610.0
2018-03-15 11:00:00,38.43,38.57,38.42,38.52,34422.0,38.43,38.57,38.42,38.52,34422.0
2018-03-15 11:30:00,38.53,38.56,38.41,38.44,17337.0,38.53,38.56,38.41,38.44,17337.0
2018-03-15 12:00:00,38.44,38.47,38.36,38.36,11338.0,38.44,38.47,38.36,38.36,11338.0
2018-03-15 12:30:00,38.36,38.36,38.24,38.26,16436.0,38.36,38.36,38.24,38.26,16436.0
2018-03-15 13:00:00,38.25,38.27,38.18,38.22,20766.0,38.25,38.27,38.18,38.22,20766.0
2018-03-15 13:30:00,38.21,38.23,38.08,38.13,26256.0,38.21,38.23,38.08,38.13,26256.0
2018-03-15 14:00:00,38.14,38.22,38.1,38.15,35281.0,38.14,38.22,38.1,38.15,35281.0
2018-03-15 14:30:00,38.15,38.19,38.11,38.17,34376.0,38.15,38.19,38.11,38.17,34376.0
2018-03-15 15:00:00,38.17,38.19,38.13,38.16,56523.0,38.17,38.19,38.13,38.16,56523.0
2018-03-15 15:30:00,38.16,38.26,38.15,38.22,192910.0,38.16,38.26,38.15,38.22,192910.0
2018-03-16 09:30:00,38.21,38.38,38.14,38.2,360221.0,38.21,38.38,38.14,38.2,360221.0
2018-03-16 10:00:00,38.2,38.46,38.1,38.28,50104.0,38.2,38.46,38.1,38.28,50104.0
2018-03-16 10:30:00,38.29,38.45,38.28,38.45,33417.0,38.29,38.45,38.28,38.45,33417.0
2018-03-16 11:00:00,38.45,38.45,38.3,38.31,27861.0,38.45,38.45,38.3,38.31,27861.0
2018-03-16 11:30:00,38.32,38.37,38.27,38.28,43607.0,38.32,38.37,38.27,38.28,43607.0
2018-03-16 12:00:00,38.27,38.27,38.19,38.2,23073.0,38.27,38.27,38.19,38.2,23073.0
2018-03-16 12:30:00,38.2,38.23,38.15,38.21,26611.0,38.2,38.23,38.15,38.21,26611.0
2018-03-16 13:00:00,38.21,38.23,38.15,38.17,25626.0,38.21,38.23,38.15,38.17,25626.0
2018-03-16 13:30:00,38.17,38.19,38.13,38.17,44156.0,38.17,38.19,38.13,38.17,44156.0
2018-03-16 14:00:00,38.18,38.31,38.16,38.3,48623.0,38.18,38.31,38.16,38.3,48623.0
2018-03-16 14:30:00,38.31,38.35,38.27,38.29,37287.0,38.31,38.35,38.27,38.29,37287.0
2018-03-16 15:00:00,38.29,38.34,38.28,38.34,55121.0,38.29,38.34,38.28,38.34,55121.0
2018-03-16 15:30:00,38.34,38.48,38.32,38.32,408372.0,38.34,38.48,38.32,38.32,408372.0
2018-03-19 09:30:00,38.16,38.19,37.78,37.94,91251.0,38.16,38.19,37.78,37.94,91251.0
2018-03-19 10:00:00,37.93,37.98,37.65,37.8,65944.0,37.93,37.98,37.65,37.8,65944.0
2018-03-19 10:30:00,37.81,37.88,37.66,37.67,47821.0,37.81,37.88,37.66,37.67,47821.0
2018-03-19 11:00:00,37.67,37.67,37.42,37.43,33441.0,37.67,37.67,37.42,37.43,33441.0
2018-03-19 11:30:00,37.42,37.56,37.29,37.45,76377.0,37.42,37.56,37.29,37.45,76377.0
2018-03-19 12:00:00,37.49,37.6,37.44,37.56,31363.0,37.49,37.6,37.44,37.56,31363.0
2018-03-19 12:30:00,37.55,37.59,37.37,37.41,24577.0,37.55,37.59,37.37,37.41,24577.0
2018-03-19 13:00:00,37.41,37.42,37.25,37.31,28793.0,37.41,37.42,37.25,37.31,28793.0
2018-03-19 13:30:00,37.34,37.49,37.32,37.48,20348.0,37.34,37.49,37.32,37.48,20348.0
2018-03-19 14:00:00,37.48,37.55,37.41,37.47,25861.0,37.48,37.55,37.41,37.47,25861.0
2018-03-19 14:30:00,37.45,37.46,37.3,37.38,26600.0,37.45,37.46,37.3,37.38,26600.0
2018-03-19 15:00:00,37.38,37.48,37.32,37.41,28157.0,37.38,37.48,37.32,37.41,28157.0
2018-03-19 15:30:00,37.42,37.54,37.37,37.51,153397.0,37.42,37.54,37.37,37.51,153397.0
2018-03-20 09:30:00,37.54,37.79,37.24,37.7,30571.0,37.54,37.79,37.24,37.7,30571.0
2018-03-20 10:00:00,37.71,37.73,37.51,37.56,13827.0,37.71,37.73,37.51,37.56,13827.0
2018-03-20 10:30:00,37.56,37.6,37.5,37.58,13291.0,37.56,37.6,37.5,37.58,13291.0
2018-03-20 11:00:00,37.6,37.61,37.44,37.49,27516.0,37.6,37.61,37.44,37.49,27516.0
2018-03-20 11:30:00,37.49,37.54,37.35,37.53,80686.0,37.49,37.54,37.35,37.53,80686.0
2018-03-20 12:00:00,37.53,37.62,37.48,37.6,39456.0,37.53,37.62,37.48,37.6,39456.0
2018-03-20 12:30:00,37.59,37.6,37.5,37.52,28394.0,37.59,37.6,37.5,37.52,28394.0
2018-03-20 13:00:00,37.51,37.52,37.42,37.52,32814.0,37.51,37.52,37.42,37.52,32814.0
2018-03-20 13:30:00,37.5,37.55,37.45,37.46,34317.0,37.5,37.55,37.45,37.46,34317.0
2018-03-20 14:00:00,37.45,37.58,37.4,37.53,49175.0,37.45,37.58,37.4,37.53,49175.0
2018-03-20 14:30:00,37.54,37.63,37.48,37.59,132465.0,37.54,37.63,37.48,37.59,132465.0
2018-03-20 15:00:00,37.59,37.7,37.58,37.65,76971.0,37.59,37.7,37.58,37.65,76971.0
2018-03-20 15:30:00,37.64,37.64,37.43,37.52,234273.0,37.64,37.64,37.43,37.52,234273.0
2018-03-21 09:30:00,37.57,37.73,36.55,37.52,40764.0,37.57,37.73,36.55,37.52,40764.0
2018-03-21 10:00:00,37.51,37.64,37.48,37.59,31702.0,37.51,37.64,37.48,37.59,31702.0
2018-03-21 10:30:00,37.61,37.82,37.57,37.71,24079.0,37.61,37.82,37.57,37.71,24079.0
2018-03-21 11:00:00,37.7,37.87,37.65,37.86,24394.0,37.7,37.87,37.65,37.86,24394.0
2018-03-21 11:30:00,37.86,37.95,37.83,37.92,19397.0,37.86,37.95,37.83,37.92,19397.0
2018-03-21 12:00:00,37.91,37.92,37.73,37.85,33449.0,37.91,37.92,37.73,37.85,33449.0
2018-03-21 12:30:00,37.83,37.88,37.78,37.78,24750.0,37.83,37.88,37.78,37.78,24750.0
2018-03-21 13:00:00,37.78,37.78,37.65,37.67,21006.0,37.78,37.78,37.65,37.67,21006.0
2018-03-21 13:30:00,37.67,37.76,37.63,37.72,29598.0,37.67,37.76,37.63,37.72,29598.0
2018-03-21 14:00:00,37.74,37.84,37.55,37.61,58011.0,37.74,37.84,37.55,37.61,58011.0
2018-03-21 14:30:00,37.59,37.62,37.32,37.43,43872.0,37.59,37.62,37.32,37.43,43872.0
2018-03-21 15:00:00,37.46,37.67,37.43,37.55,45468.0,37.46,37.67,37.43,37.55,45468.0
2018-03-21 15:30:00,37.57,37.64,37.41,37.41,103644.0,37.57,37.64,37.41,37.41,103644.0
2018-03-22 09:30:00,37.01,37.18,36.91,37.11,13575.0,37.01,37.18,36.91,37.11,13575.0
2018-03-22 10:00:00,37.07,37.15,36.95,36.95,21409.0,37.07,37.15,36.95,36.95,21409.0
2018-03-22 10:30:00,36.96,37.01,36.59,36.66,38178.0,36.96,37.01,36.59,36.66,38178.0
2018-03-22 11:00:00,36.66,36.68,36.45,36.49,38232.0,36.66,36.68,36.45,36.49,38232.0
2018-03-22 11:30:00,36.49,36.51,36.24,36.28,57432.0,36.49,36.51,36.24,36.28,57432.0
2018-03-22 12:00:00,36.29,36.43,36.29,36.39,136076.0,36.29,36.43,36.29,36.39,136076.0
2018-03-22 12:30:00,36.4,36.6,36.39,36.45,69661.0,36.4,36.6,36.39,36.45,69661.0
2018-03-22 13:00:00,36.43,36.49,36.33,36.47,92169.0,36.43,36.49,36.33,36.47,92169.0
2018-03-22 13:30:00,36.49,36.72,36.48,36.7,103584.0,36.49,36.72,36.48,36.7,103584.0
2018-03-22 14:00:00,36.7,36.7,36.37,36.37,38851.0,36.7,36.7,36.37,36.37,38851.0
2018-03-22 14:30:00,36.37,36.42,36.26,36.27,36890.0,36.37,36.42,36.26,36.27,36890.0
2018-03-22 15:00:00,36.26,36.34,36.05,36.12,106684.0,36.26,36.34,36.05,36.12,106684.0
2018-03-22 15:30:00,36.11,36.11,35.74,35.76,262319.0,36.11,36.11,35.74,35.76,262319.0
2018-03-23 09:30:00,35.77,36.18,35.47,35.58,54765.0,35.77,36.18,35.47,35.58,54765.0
2018-03-23 10:00:00,35.56,35.65,35.44,35.5,31398.0,35.56,35.65,35.44,35.5,31398.0
2018-03-23 10:30:00,35.52,35.64,35.47,35.53,39317.0,35.52,35.64,35.47,35.53,39317.0
2018-03-23 11:00:00,35.54,35.57,35.3,35.32,43255.0,35.54,35.57,35.3,35.32,43255.0
2018-03-23 11:30:00,35.31,35.38,35.16,35.17,48283.0,35.31,35.38,35.16,35.17,48283.0
2018-03-23 12:00:00,35.18,35.39,35.15,35.37,25285.0,35.18,35.39,35.15,35.37,25285.0
2018-03-23 12:30:00,35.37,35.37,35.21,35.3,23602.0,35.37,35.37,35.21,35.3,23602.0
2018-03-23 13:00:00,35.29,35.41,35.26,35.35,40964.0,35.29,35.41,35.26,35.35,40964.0
2018-03-23 13:30:00,35.37,35.46,35.29,35.4,66015.0,35.37,35.46,35.29,35.4,66015.0
2018-03-23 14:00:00,35.41,35.42,35.26,35.33,38181.0,35.41,35.42,35.26,35.33,38181.0
2018-03-23 14:30:00,35.32,35.33,34.95,35.0,48804.0,35.32,35.33,34.95,35.0,48804.0
2018-03-23 15:00:00,34.98,34.99,34.75,34.9,101453.0,34.98,34.99,34.75,34.9,101453.0
2018-03-23 15:30:00,34.88,34.88,34.55,34.64,338727.0,34.88,34.88,34.55,34.64,338727.0
2018-03-26 09:30:00,35.13,35.58,35.02,35.41,62937.0,35.13,35.58,35.02,35.41,62937.0
2018-03-26 10:00:00,35.42,35.46,35.09,35.23,83238.0,35.42,35.46,35.09,35.23,83238.0
2018-03-26 10:30:00,35.23,35.3,35.13,35.15,42694.0,35.23,35.3,35.13,35.15,42694.0
2018-03-26 11:00:00,35.14,35.21,34.92,35.05,35747.0,35.14,35.21,34.92,35.05,35747.0
2018-03-26 11:30:00,35.02,35.2,35.01,35.01,56437.0,35.02,35.2,35.01,35.01,56437.0
2018-03-26 12:00:00,35.01,35.13,34.93,35.07,129601.0,35.01,35.13,34.93,35.07,129601.0
2018-03-26 12:30:00,35.08,35.14,35.0,35.03,84507.0,35.08,35.14,35.0,35.03,84507.0
2018-03-26 13:00:00,35.01,35.19,35.0,35.17,38174.0,35.01,35.19,35.0,35.17,38174.0
2018-03-26 13:30:00,35.14,35.31,35.1,35.26,19260.0,35.14,35.31,35.1,35.26,19260.0
2018-03-26 14:00:00,35.25,35.52,35.25,35.51,22979.0,35.25,35.52,35.25,35.51,22979.0
2018-03-26 14:30:00,35.53,35.68,35.53,35.59,38042.0,35.53,35.68,35.53,35.59,38042.0
2018-03-26 15:00:00,35.6,35.74,35.6,35.71,31937.0,35.6,35.74,35.6,35.71,31937.0
2018-03-26 15:30:00,35.71,35.83,35.7,35.78,182098.0,35.71,35.83,35.7,35.78,182098.0
2018-03-27 09:30:00,36.02,36.09,35.64,36.09,45579.0,36.02,36.09,35.64,36.09,45579.0
2018-03-27 10:00:00,36.08,36.2,35.8,35.92,111246.0,36.08,36.2,35.8,35.92,111246.0
2018-03-27 10:30:00,35.9,36.04,35.81,35.89,23176.0,35.9,36.04,35.81,35.89,23176.0
2018-03-27 11:00:00,35.87,35.89,35.78,35.86,29366.0,35.87,35.89,35.78,35.86,29366.0
2018-03-27 11:30:00,35.87,35.94,35.8,35.87,71913.0,35.87,35.94,35.8,35.87,71913.0
2018-03-27 12:00:00,35.87,35.88,35.78,35.8,48515.0,35.87,35.88,35.78,35.8,48515.0
2018-03-27 12:30:00,35.8,35.84,35.73,35.82,27036.0,35.8,35.84,35.73,35.82,27036.0
2018-03-27 13:00:00,35.82,35.86,35.76,35.77,42323.0,35.82,35.86,35.76,35.77,42323.0
2018-03-27 13:30:00,35.77,35.77,35.54,35.64,28838.0,35.77,35.77,35.54,35.64,28838.0
2018-03-27 14:00:00,35.63,35.64,35.47,35.47,35113.0,35.63,35.64,35.47,35.47,35113.0
2018-03-27 14:30:00,35.45,35.52,35.33,35.33,64221.0,35.45,35.52,35.33,35.33,64221.0
2018-03-27 15:00:00,35.34,35.36,35.01,35.05,54124.0,35.34,35.36,35.01,35.05,54124.0
2018-03-27 15:30:00,35.04,35.07,34.8,34.96,128780.0,35.04,35.07,34.8,34.96,128780.0
2018-03-28 09:30:00,35.04,35.13,34.6,34.94,91669.0,35.04,35.13,34.6,34.94,91669.0
2018-03-28 10:00:00,34.94,35.09,34.77,34.82,113906.0,34.94,35.09,34.77,34.82,113906.0
2018-03-28 10:30:00,34.85,34.9,34.61,34.86,153900.0,34.85,34.9,34.61,34.86,153900.0
2018-03-28 11:00:00,34.89,34.97,34.66,34.66,74854.0,34.89,34.97,34.66,34.66,74854.0
2018-03-28 11:30:00,34.63,34.9,34.62,34.73,77702.0,34.63,34.9,34.62,34.73,77702.0
2018-03-28 12:00:00,34.73,35.16,34.73,34.96,97796.0,34.73,35.16,34.73,34.96,97796.0
2018-03-28 12:30:00,34.95,35.03,34.79,34.79,27020.0,34.95,35.03,34.79,34.79,27020.0
2018-03-28 13:00:00,34.78,34.98,34.7,34.86,32694.0,34.78,34.98,34.7,34.86,32694.0
2018-03-28 13:30:00,34.88,35.02,34.8,34.87,32565.0,34.88,35.02,34.8,34.87,32565.0
2018-03-28 14:00:00,34.89,34.94,34.76,34.82,30392.0,34.89,34.94,34.76,34.82,30392.0
2018-03-28 14:30:00,34.79,34.98,34.78,34.78,35389.0,34.79,34.98,34.78,34.78,35389.0
2018-03-28 15:00:00,34.78,34.82,34.62,34.82,69720.0,34.78,34.82,34.62,34.82,69720.0
2018-03-28 15:30:00,34.83,34.92,34.76,34.76,185145.0,34.83,34.92,34.76,34.76,185145.0
2018-03-29 09:30:00,35.0,35.25,34.97,35.14,51735.0,35.0,35.25,34.97,35.14,51735.0
2018-03-29 10:00:00,35.13,35.43,35.13,35.39,34923.0,35.13,35.43,35.13,35.39,34923.0
2018-03-29 10:30:00,35.39,35.7,35.39,35.7,43154.0,35.39,35.7,35.39,35.7,43154.0
2018-03-29 11:00:00,35.71,35.76,35.58,35.69,36318.0,35.71,35.76,35.58,35.69,36318.0
2018-03-29 11:30:00,35.69,35.74,35.57,35.66,51748.0,35.69,35.74,35.57,35.66,51748.0
2018-03-29 12:00:00,35.68,35.71,35.55,35.71,32492.0,35.68,35.71,35.55,35.71,32492.0
2018-03-29 12:30:00,35.69,35.75,35.64,35.73,35777.0,35.69,35.75,35.64,35.73,35777.0
2018-03-29 13:00:00,35.74,35.76,35.63,35.69,29797.0,35.74,35.76,35.63,35.69,29797.0
2018-03-29 13:30:00,35.7,35.86,35.68,35.84,26875.0,35.7,35.86,35.68,35.84,26875.0
2018-03-29 14:00:00,35.84,35.92,35.78,35.89,36010.0,35.84,35.92,35.78,35.89,36010.0
2018-03-29 14:30:00,35.89,36.07,35.87,36.0,39106.0,35.89,36.07,35.87,36.0,39106.0
2018-03-29 15:00:00,36.0,36.14,35.94,36.08,85625.0,36.0,36.14,35.94,36.08,85625.0
2018-03-29 15:30:00,36.08,36.08,35.87,35.89,263207.0,36.08,36.08,35.87,35.89,263207.0
2018-04-02 09:30:00,35.69,36.06,35.57,35.64,62632.0,35.69,36.06,35.57,35.64,62632.0
2018-04-02 10:00:00,35.61,35.61,35.22,35.22,58246.0,35.61,35.61,35.22,35.22,58246.0
2018-04-02 10:30:00,35.2,35.35,35.05,35.05,66176.0,35.2,35.35,35.05,35.05,66176.0
2018-04-02 11:00:00,35.05,35.11,34.9,35.11,38019.0,35.05,35.11,34.9,35.11,38019.0
2018-04-02 11:30:00,35.13,35.15,34.86,34.99,56395.0,35.13,35.15,34.86,34.99,56395.0
2018-04-02 12:00:00,34.98,34.98,34.8,34.96,32862.0,34.98,34.98,34.8,34.96,32862.0
2018-04-02 12:30:00,34.95,35.1,34.94,34.98,21707.0,34.95,35.1,34.94,34.98,21707.0
2018-04-02 13:00:00,34.99,35.01,34.65,34.67,30693.0,34.99,35.01,34.65,34.67,30693.0
2018-04-02 13:30:00,34.69,34.77,34.52,34.59,34796.0,34.69,34.77,34.52,34.59,34796.0
2018-04-02 14:00:00,34.57,34.71,34.44,34.58,36984.0,34.57,34.71,34.44,34.58,36984.0
2018-04-02 14:30:00,34.55,34.76,34.47,34.73,101034.0,34.55,34.76,34.47,34.73,101034.0
2018-04-02 15:00:00,34.72,34.86,34.64,34.75,124109.0,34.72,34.86,34.64,34.75,124109.0
2018-04-02 15:30:00,34.76,35.06,34.75,34.92,232366.0,34.76,35.06,34.75,34.92,232366.0
2018-04-03 09:30:00,35.18,35.82,35.0,35.09,72078.0,35.18,35.82,35.0,35.09,72078.0
2018-04-03 10:00:00,35.08,35.09,34.86,34.95,72583.0,35.08,35.09,34.86,34.95,72583.0
2018-04-03 10:30:00,34.97,35.08,34.91,35.06,53015.0,34.97,35.08,34.91,35.06,53015.0
2018-04-03 11:00:00,35.07,35.14,35.02,35.11,95476.0,35.07,35.14,35.02,35.11,95476.0
2018-04-03 11:30:00,35.1,35.13,34.94,34.94,33802.0,35.1,35.13,34.94,34.94,33802.0
2018-04-03 12:00:00,34.96,35.08,34.91,34.94,53367.0,34.96,35.08,34.91,34.94,53367.0
2018-04-03 12:30:00,34.95,35.04,34.89,34.94,19053.0,34.95,35.04,34.89,34.94,19053.0
2018-04-03 13:00:00,34.93,35.09,34.91,35.03,22392.0,34.93,35.09,34.91,35.03,22392.0
2018-04-03 13:30:00,35.06,35.1,34.91,34.98,213278.0,35.06,35.1,34.91,34.98,213278.0
2018-04-03 14:00:00,34.98,35.0,34.84,34.9,107168.0,34.98,35.0,34.84,34.9,107168.0
2018-04-03 14:30:00,34.9,35.14,34.74,35.13,60260.0,34.9,35.14,34.74,35.13,60260.0
2018-04-03 15:00:00,35.14,35.41,35.1,35.39,60059.0,35.14,35.41,35.1,35.39,60059.0
2018-04-03 15:30:00,35.39,35.4,35.15,35.25,192967.0,35.39,35.4,35.15,35.25,192967.0
2018-04-04 09:30:00,34.59,34.86,34.2,34.58,68135.0,34.59,34.86,34.2,34.58,68135.0
2018-04-04 10:00:00,34.54,34.67,34.4,34.46,28193.0,34.54,34.67,34.4,34.46,28193.0
2018-04-04 10:30:00,34.45,34.69,34.42,34.62,27417.0,34.45,34.69,34.42,34.62,27417.0
2018-04-04 11:00:00,34.61,34.73,34.47,34.68,27054.0,34.61,34.73,34.47,34.68,27054.0
2018-04-04 11:30:00,34.68,34.76,34.56,34.63,28108.0,34.68,34.76,34.56,34.63,28108.0
2018-04-04 12:00:00,34.61,34.76,34.57,34.71,23431.0,34.61,34.76,34.57,34.71,23431.0
2018-04-04 12:30:00,34.71,34.83,34.67,34.68,22519.0,34.71,34.83,34.67,34.68,22519.0
2018-04-04 13:00:00,34.7,34.7,34.58,34.66,17602.0,34.7,34.7,34.58,34.66,17602.0
2018-04-04 13:30:00,34.67,34.78,34.64,34.7,23438.0,34.67,34.78,34.64,34.7,23438.0
2018-04-04 14:00:00,34.72,35.1,34.72,35.06,24324.0,34.72,35.1,34.72,35.06,24324.0
2018-04-04 14:30:00,35.06,35.24,34.96,35.23,38323.0,35.06,35.24,34.96,35.23,38323.0
2018-04-04 15:00:00,35.22,35.27,35.05,35.23,59358.0,35.22,35.27,35.05,35.23,59358.0
2018-04-04 15:30:00,35.23,35.35,35.2,35.29,129301.0,35.23,35.35,35.2,35.29,129301.0
2018-04-05 09:30:00,35.4,35.62,35.23,35.62,46637.0,35.4,35.62,35.23,35.62,46637.0
2018-04-05 10:00:00,35.63,35.65,35.46,35.52,34281.0,35.63,35.65,35.46,35.52,34281.0
2018-04-05 10:30:00,35.52,35.62,35.47,35.57,38768.0,35.52,35.62,35.47,35.57,38768.0
2018-04-05 11:00:00,35.58,35.74,35.58,35.7,24422.0,35.58,35.74,35.58,35.7,24422.0
2018-04-05 11:30:00,35.7,35.86,35.68,35.84,53434.0,35.7,35.86,35.68,35.84,53434.0
2018-04-05 12:00:00,35.84,35.84,35.63,35.7,41672.0,35.84,35.84,35.63,35.7,41672.0
2018-04-05 12:30:00,35.71,35.77,35.63,35.77,39220.0,35.71,35.77,35.63,35.77,39220.0
2018-04-05 13:00:00,35.75,35.82,35.48,35.54,291479.0,35.75,35.82,35.48,35.54,291479.0
2018-04-05 13:30:00,35.54,35.64,35.48,35.58,77702.0,35.54,35.64,35.48,35.58,77702.0
2018-04-05 14:00:00,35.59,35.71,35.59,35.69,30722.0,35.59,35.71,35.59,35.69,30722.0
2018-04-05 14:30:00,35.69,35.8,35.66,35.79,27777.0,35.69,35.8,35.66,35.79,27777.0
2018-04-05 15:00:00,35.8,35.89,35.78,35.84,48194.0,35.8,35.89,35.78,35.84,48194.0
2018-04-05 15:30:00,35.84,35.85,35.66,35.74,137319.0,35.84,35.85,35.66,35.74,137319.0
2018-04-06 09:30:00,35.5,35.72,35.05,35.6,166347.0,35.5,35.72,35.05,35.6,166347.0
2018-04-06 10:00:00,35.6,35.78,35.51,35.64,108396.0,35.6,35.78,35.51,35.64,108396.0
2018-04-06 10:30:00,35.65,35.67,35.26,35.28,31709.0,35.65,35.67,35.26,35.28,31709.0
2018-04-06 11:00:00,35.25,35.25,35.03,35.08,26929.0,35.25,35.25,35.03,35.08,26929.0
2018-04-06 11:30:00,35.08,35.28,35.06,35.27,64387.0,35.08,35.28,35.06,35.27,64387.0
2018-04-06 12:00:00,35.25,35.25,34.9,34.9,43000.0,35.25,35.25,34.9,34.9,43000.0
2018-04-06 12:30:00,34.91,35.21,34.9,35.2,19291.0,34.91,35.21,34.9,35.2,19291.0
2018-04-06 13:00:00,35.19,35.19,34.99,35.07,19214.0,35.19,35.19,34.99,35.07,19214.0
2018-04-06 13:30:00,35.04,35.07,34.62,34.62,23209.0,35.04,35.07,34.62,34.62,23209.0
2018-04-06 14:00:00,34.6,34.66,34.49,34.5,48618.0,34.6,34.66,34.49,34.5,48618.0
2018-04-06 14:30:00,34.49,34.56,34.19,34.22,37548.0,34.49,34.56,34.19,34.22,37548.0
2018-04-06 15:00:00,34.23,34.34,34.12,34.2,53652.0,34.23,34.34,34.12,34.2,53652.0
2018-04-06 15:30:00,34.2,34.48,34.2,34.36,191503.0,34.2,34.48,34.2,34.36,191503.0
2018-04-09 09:30:00,34.58,34.82,34.35,34.48,42252.0,34.58,34.82,34.35,34.48,42252.0
2018-04-09 10:00:00,34.47,34.5,34.31,34.46,46226.0,34.47,34.5,34.31,34.46,46226.0
2018-04-09 10:30:00,34.47,34.57,34.39,34.49,75770.0,34.47,34.57,34.39,34.49,75770.0
2018-04-09 11:00:00,34.49,34.79,34.44,34.73,81954.0,34.49,34.79,34.44,34.73,81954.0
2018-04-09 11:30:00,34.75,34.87,34.68,34.74,66650.0,34.75,34.87,34.68,34.74,66650.0
2018-04-09 12:00:00,34.75,34.98,34.7,34.87,56932.0,34.75,34.98,34.7,34.87,56932.0
2018-04-09 12:30:00,34.87,34.99,34.83,34.97,37576.0,34.87,34.99,34.83,34.97,37576.0
2018-04-09 13:00:00,34.97,35.04,34.85,34.9,39293.0,34.97,35.04,34.85,34.9,39293.0
2018-04-09 13:30:00,34.9,34.97,34.86,34.88,28584.0,34.9,34.97,34.86,34.88,28584.0
2018-04-09 14:00:00,34.84,34.84,34.64,34.66,31350.0,34.84,34.84,34.64,34.66,31350.0
2018-04-09 14:30:00,34.64,34.72,34.6,34.71,38474.0,34.64,34.72,34.6,34.71,38474.0
2018-04-09 15:00:00,34.7,34.71,34.47,34.52,52899.0,34.7,34.71,34.47,34.52,52899.0
2018-04-09 15:30:00,34.52,34.52,34.3,34.33,192415.0,34.52,34.52,34.3,34.33,192415.0
2018-04-10 09:30:00,34.95,35.49,34.69,34.74,36346.0,34.95,35.49,34.69,34.74,36346.0
2018-04-10 10:00:00,34.75,35.01,34.69,34.96,107038.0,34.75,35.01,34.69,34.96,107038.0
2018-04-10 10:30:00,34.94,35.12,34.94,35.0,98079.0,34.94,35.12,34.94,35.0,98079.0
2018-04-10 11:00:00,35.0,35.19,35.0,35.15,35325.0,35.0,35.19,35.0,35.15,35325.0
2018-04-10 11:30:00,35.16,35.27,35.06,35.15,21841.0,35.16,35.27,35.06,35.15,21841.0
2018-04-10 12:00:00,35.16,35.27,35.0,35.08,35269.0,35.16,35.27,35.0,35.08,35269.0
2018-04-10 12:30:00,35.08,35.25,35.05,35.19,30200.0,35.08,35.25,35.05,35.19,30200.0
2018-04-10 13:00:00,35.19,35.28,35.12,35.18,27008.0,35.19,35.28,35.12,35.18,27008.0
2018-04-10 13:30:00,35.17,35.26,35.11,35.16,81700.0,35.17,35.26,35.11,35.16,81700.0
2018-04-10 14:00:00,35.17,35.19,35.09,35.1,37549.0,35.17,35.19,35.09,35.1,37549.0
2018-04-10 14:30:00,35.11,35.2,34.98,35.09,116128.0,35.11,35.2,34.98,35.09,116128.0
2018-04-10 15:00:00,35.11,35.22,35.04,35.14,50378.0,35.11,35.22,35.04,35.14,50378.0
2018-04-10 15:30:00,35.14,35.16,34.99,35.04,109153.0,35.14,35.16,34.99,35.04,109153.0
2018-04-11 09:30:00,34.85,35.15,34.67,34.78,47023.0,34.85,35.15,34.67,34.78,47023.0
2018-04-11 10:00:00,34.77,34.91,34.64,34.91,49049.0,34.77,34.91,34.64,34.91,49049.0
2018-04-11 10:30:00,34.91,34.93,34.76,34.76,13969.0,34.91,34.93,34.76,34.76,13969.0
2018-04-11 11:00:00,34.74,34.94,34.7,34.94,20268.0,34.74,34.94,34.7,34.94,20268.0
2018-04-11 11:30:00,34.94,35.08,34.93,35.01,12830.0,34.94,35.08,34.93,35.01,12830.0
2018-04-11 12:00:00,35.01,35.1,34.97,35.0,12686.0,35.01,35.1,34.97,35.0,12686.0
2018-04-11 12:30:00,35.01,35.03,34.91,34.94,22904.0,35.01,35.03,34.91,34.94,22904.0
2018-04-11 13:00:00,34.94,35.0,34.91,34.94,20900.0,34.94,35.0,34.91,34.94,20900.0
2018-04-11 13:30:00,34.94,34.99,34.88,34.98,11713.0,34.94,34.99,34.88,34.98,11713.0
2018-04-11 14:00:00,34.99,35.02,34.88,34.94,16494.0,34.99,35.02,34.88,34.94,16494.0
2018-04-11 14:30:00,34.93,35.01,34.8,34.9,22954.0,34.93,35.01,34.8,34.9,22954.0
2018-04-11 15:00:00,34.91,34.93,34.77,34.8,45069.0,34.91,34.93,34.77,34.8,45069.0
2018-04-11 15:30:00,34.81,34.95,34.8,34.91,125712.0,34.81,34.95,34.8,34.91,125712.0
2018-04-12 09:30:00,35.14,35.25,35.0,35.21,49073.0,35.14,35.25,35.0,35.21,49073.0
2018-04-12 10:00:00,35.21,35.24,35.11,35.22,22136.0,35.21,35.24,35.11,35.22,22136.0
2018-04-12 10:30:00,35.22,35.31,35.17,35.29,36756.0,35.22,35.31,35.17,35.29,36756.0
2018-04-12 11:00:00,35.28,35.31,35.24,35.28,33465.0,35.28,35.31,35.24,35.28,33465.0
2018-04-12 11:30:00,35.26,35.39,35.17,35.25,34453.0,35.26,35.39,35.17,35.25,34453.0
2018-04-12 12:00:00,35.25,35.27,35.21,35.21,23274.0,35.25,35.27,35.21,35.21,23274.0
2018-04-12 12:30:00,35.21,35.25,35.12,35.19,51950.0,35.21,35.25,35.12,35.19,51950.0
2018-04-12 13:00:00,35.19,35.25,35.03,35.04,34235.0,35.19,35.25,35.03,35.04,34235.0
2018-04-12 13:30:00,35.04,35.09,34.98,35.01,110403.0,35.04,35.09,34.98,35.01,110403.0
2018-04-12 14:00:00,35.01,35.14,34.98,35.13,58836.0,35.01,35.14,34.98,35.13,58836.0
2018-04-12 14:30:00,35.14,35.14,35.06,35.09,26474.0,35.14,35.14,35.06,35.09,26474.0
2018-04-12 15:00:00,35.08,35.15,35.06,35.09,95846.0,35.08,35.15,35.06,35.09,95846.0
2018-04-12 15:30:00,35.09,35.12,34.95,34.95,229718.0,35.09,35.12,34.95,34.95,229718.0
2018-04-13 09:30:00,35.17,35.39,35.04,35.23,109016.0,35.17,35.39,35.04,35.23,109016.0
2018-04-13 10:00:00,35.24,35.25,35.03,35.1,126772.0,35.24,35.25,35.03,35.1,126772.0
2018-04-13 10:30:00,35.11,35.14,34.96,34.96,39606.0,35.11,35.14,34.96,34.96,39606.0
2018-04-13 11:00:00,34.94,35.04,34.88,35.0,48314.0,34.94,35.04,34.88,35.0,48314.0
2018-04-13 11:30:00,35.02,35.04,34.9,35.0,28472.0,35.02,35.04,34.9,35.0,28472.0
2018-04-13 12:00:00,35.01,35.07,35.0,35.04,16312.0,35.01,35.07,35.0,35.04,16312.0
2018-04-13 12:30:00,35.04,35.04,34.98,35.03,12120.0,35.04,35.04,34.98,35.03,12120.0
2018-04-13 13:00:00,35.04,35.15,35.03,35.12,16679.0,35.04,35.15,35.03,35.12,16679.0
2018-04-13 13:30:00,35.14,35.15,35.04,35.05,21765.0,35.14,35.15,35.04,35.05,21765.0
2018-04-13 14:00:00,35.05,35.07,34.99,35.0,17057.0,35.05,35.07,34.99,35.0,17057.0
2018-04-13 14:30:00,35.0,35.06,34.88,34.91,21606.0,35.0,35.06,34.88,34.91,21606.0
2018-04-13 15:00:00,34.91,34.91,34.72,34.79,38744.0,34.91,34.91,34.72,34.79,38744.0
2018-04-13 15:30:00,34.78,34.93,34.71,34.88,108088.0,34.78,34.93,34.71,34.88,108088.0
2018-04-16 09:30:00,35.08,35.14,34.82,35.0,34527.0,35.08,35.14,34.82,35.0,34527.0
2018-04-16 10:00:00,34.99,35.13,34.96,35.08,40827.0,34.99,35.13,34.96,35.08,40827.0
2018-04-16 10:30:00,35.09,35.14,34.99,35.03,23591.0,35.09,35.14,34.99,35.03,23591.0
2018-04-16 11:00:00,35.05,35.19,35.03,35.16,29673.0,35.05,35.19,35.03,35.16,29673.0
2018-04-16 11:30:00,35.16,35.21,35.1,35.15,23811.0,35.16,35.21,35.1,35.15,23811.0
2018-04-16 12:00:00,35.2,35.29,35.18,35.22,32001.0,35.2,35.29,35.18,35.22,32001.0
2018-04-16 12:30:00,35.23,35.33,35.19,35.31,17983.0,35.23,35.33,35.19,35.31,17983.0
2018-04-16 13:00:00,35.3,35.4,35.22,35.24,27137.0,35.3,35.4,35.22,35.24,27137.0
2018-04-16 13:30:00,35.24,35.29,35.21,35.25,23856.0,35.24,35.29,35.21,35.25,23856.0
2018-04-16 14:00:00,35.26,35.28,35.16,35.18,19749.0,35.26,35.28,35.16,35.18,19749.0
2018-04-16 14:30:00,35.2,35.2,35.14,35.19,29499.0,35.2,35.2,35.14,35.19,29499.0
2018-04-16 15:00:00,35.19,35.26,35.17,35.21,35570.0,35.19,35.26,35.17,35.21,35570.0
2018-04-16 15:30:00,35.2,35.24,35.13,35.16,124989.0,35.2,35.24,35.13,35.16,124989.0
2018-04-17 09:30:00,36.15,36.55,35.91,36.46,155812.0,36.15,36.55,35.91,36.46,155812.0
2018-04-17 10:00:00,36.48,36.72,36.44,36.58,115169.0,36.48,36.72,36.44,36.58,115169.0
2018-04-17 10:30:00,36.56,36.85,36.56,36.84,77977.0,36.56,36.85,36.56,36.84,77977.0
2018-04-17 11:00:00,36.82,36.92,36.71,36.92,68937.0,36.82,36.92,36.71,36.92,68937.0
2018-04-17 11:30:00,36.9,37.01,36.89,36.92,101207.0,36.9,37.01,36.89,36.92,101207.0
2018-04-17 12:00:00,36.91,37.03,36.91,37.01,38681.0,36.91,37.03,36.91,37.01,38681.0
2018-04-17 12:30:00,36.99,37.07,36.94,37.01,49820.0,36.99,37.07,36.94,37.01,49820.0
2018-04-17 13:00:00,37.0,37.06,36.96,37.06,82966.0,37.0,37.06,36.96,37.06,82966.0
2018-04-17 13:30:00,37.05,37.15,37.04,37.14,48019.0,37.05,37.15,37.04,37.14,48019.0
2018-04-17 14:00:00,37.15,37.18,37.07,37.13,52105.0,37.15,37.18,37.07,37.13,52105.0
2018-04-17 14:30:00,37.13,37.28,37.12,37.27,64525.0,37.13,37.28,37.12,37.27,64525.0
2018-04-17 15:00:00,37.27,37.39,37.26,37.28,150215.0,37.27,37.39,37.26,37.28,150215.0
2018-04-17 15:30:00,37.28,37.34,37.06,37.11,325535.0,37.28,37.34,37.06,37.11,325535.0
2018-04-18 09:30:00,37.1,37.1,36.01,36.71,45563.0,37.1,37.1,36.01,36.71,45563.0
2018-04-18 10:00:00,36.68,36.92,36.65,36.9,32168.0,36.68,36.92,36.65,36.9,32168.0
2018-04-18 10:30:00,36.89,36.98,36.84,36.95,37291.0,36.89,36.98,36.84,36.95,37291.0
2018-04-18 11:00:00,36.95,37.07,36.91,37.05,32461.0,36.95,37.07,36.91,37.05,32461.0
2018-04-18 11:30:00,37.04,37.16,37.04,37.07,42576.0,37.04,37.16,37.04,37.07,42576.0
2018-04-18 12:00:00,37.08,37.09,36.97,36.99,17449.0,37.08,37.09,36.97,36.99,17449.0
2018-04-18 12:30:00,36.98,37.13,36.97,37.13,27733.0,36.98,37.13,36.97,37.13,27733.0
2018-04-18 13:00:00,37.14,37.23,37.13,37.18,33583.0,37.14,37.23,37.13,37.18,33583.0
2018-04-18 13:30:00,37.17,37.24,37.17,37.18,27767.0,37.17,37.24,37.17,37.18,27767.0
2018-04-18 14:00:00,37.17,37.43,37.15,37.36,49212.0,37.17,37.43,37.15,37.36,49212.0
2018-04-18 14:30:00,37.36,37.42,37.34,37.34,37589.0,37.36,37.42,37.34,37.34,37589.0
2018-04-18 15:00:00,37.33,37.4,37.29,37.39,54545.0,37.33,37.4,37.29,37.39,54545.0
2018-04-18 15:30:00,37.39,37.4,37.3,37.33,263649.0,37.39,37.4,37.3,37.33,263649.0
2018-04-19 09:30:00,37.24,37.56,36.86,37.02,46792.0,37.24,37.56,36.86,37.02,46792.0
2018-04-19 10:00:00,37.01,37.1,36.89,37.01,44115.0,37.01,37.1,36.89,37.01,44115.0
2018-04-19 10:30:00,37.01,37.07,36.95,37.06,41510.0,37.01,37.07,36.95,37.06,41510.0
2018-04-19 11:00:00,37.08,37.09,36.93,37.07,50237.0,37.08,37.09,36.93,37.07,50237.0
2018-04-19 11:30:00,37.06,37.09,36.98,36.98,34351.0,37.06,37.09,36.98,36.98,34351.0
2018-04-19 12:00:00,36.97,36.98,36.9,36.91,33269.0,36.97,36.98,36.9,36.91,33269.0
2018-04-19 12:30:00,36.94,36.95,36.89,36.9,27619.0,36.94,36.95,36.89,36.9,27619.0
2018-04-19 13:00:00,36.89,36.91,36.8,36.8,32616.0,36.89,36.91,36.8,36.8,32616.0
2018-04-19 13:30:00,36.8,36.82,36.72,36.77,70349.0,36.8,36.82,36.72,36.77,70349.0
2018-04-19 14:00:00,36.77,36.81,36.68,36.73,28713.0,36.77,36.81,36.68,36.73,28713.0
2018-04-19 14:30:00,36.72,36.83,36.71,36.83,37507.0,36.72,36.83,36.71,36.83,37507.0
2018-04-19 15:00:00,36.82,36.83,36.72,36.75,57773.0,36.82,36.83,36.72,36.75,57773.0
2018-04-19 15:30:00,36.74,36.86,36.72,36.75,174827.0,36.74,36.86,36.72,36.75,174827.0
2018-04-20 09:30:00,36.77,36.86,36.58,36.7,77542.0,36.77,36.86,36.58,36.7,77542.0
2018-04-20 10:00:00,36.69,36.73,36.62,36.67,47745.0,36.69,36.73,36.62,36.67,47745.0
2018-04-20 10:30:00,36.66,36.74,36.4,36.4,116702.0,36.66,36.74,36.4,36.4,116702.0
2018-04-20 11:00:00,36.4,36.4,36.17,36.28,92121.0,36.4,36.4,36.17,36.28,92121.0
2018-04-20 11:30:00,36.29,36.47,36.28,36.36,21837.0,36.29,36.47,36.28,36.36,21837.0
2018-04-20 12:00:00,36.35,36.41,36.29,36.34,18827.0,36.35,36.41,36.29,36.34,18827.0
2018-04-20 12:30:00,36.34,36.39,36.25,36.37,21055.0,36.34,36.39,36.25,36.37,21055.0
2018-04-20 13:00:00,36.36,36.52,36.36,36.52,20059.0,36.36,36.52,36.36,36.52,20059.0
2018-04-20 13:30:00,36.52,36.62,36.51,36.61,17149.0,36.52,36.62,36.51,36.61,17149.0
2018-04-20 14:00:00,36.61,36.67,36.59,36.65,30124.0,36.61,36.67,36.59,36.65,30124.0
2018-04-20 14:30:00,36.65,36.65,36.49,36.51,50897.0,36.65,36.65,36.49,36.51,50897.0
2018-04-20 15:00:00,36.5,36.5,36.38,36.43,58146.0,36.5,36.5,36.38,36.43,58146.0
2018-04-20 15:30:00,36.42,36.63,36.39,36.57,331659.0,36.42,36.63,36.39,36.57,331659.0
2018-04-23 09:30:00,36.77,36.99,36.51,36.99,76708.0,36.77,36.99,36.51,36.99,76708.0
2018-04-23 10:00:00,36.98,36.98,36.67,36.69,21606.0,36.98,36.98,36.67,36.69,21606.0
2018-04-23 10:30:00,36.68,36.77,36.5,36.56,43844.0,36.68,36.77,36.5,36.56,43844.0
2018-04-23 11:00:00,36.51,36.65,36.5,36.61,23089.0,36.51,36.65,36.5,36.61,23089.0
2018-04-23 11:30:00,36.61,36.61,36.36,36.44,21254.0,36.61,36.61,36.36,36.44,21254.0
2018-04-23 12:00:00,36.42,36.43,36.28,36.3,19145.0,36.42,36.43,36.28,36.3,19145.0
2018-04-23 12:30:00,36.3,36.36,36.27,36.36,27604.0,36.3,36.36,36.27,36.36,27604.0
2018-04-23 13:00:00,36.36,36.48,36.36,36.39,14300.0,36.36,36.48,36.36,36.39,14300.0
2018-04-23 13:30:00,36.4,36.44,36.34,36.39,25712.0,36.4,36.44,36.34,36.39,25712.0
2018-04-23 14:00:00,36.39,36.4,36.09,36.09,30059.0,36.39,36.4,36.09,36.09,30059.0
2018-04-23 14:30:00,36.08,36.12,35.95,35.97,23808.0,36.08,36.12,35.95,35.97,23808.0
2018-04-23 15:00:00,35.99,36.12,35.99,36.09,18407.0,35.99,36.12,35.99,36.09,18407.0
2018-04-23 15:30:00,36.08,36.18,36.07,36.14,104352.0,36.08,36.18,36.07,36.14,104352.0
2018-04-24 09:30:00,36.98,37.44,36.56,36.64,286317.0,36.98,37.44,36.56,36.64,286317.0
2018-04-24 10:00:00,36.62,36.73,36.56,36.7,101361.0,36.62,36.73,36.56,36.7,101361.0
2018-04-24 10:30:00,36.68,36.68,36.36,36.4,61269.0,36.68,36.68,36.36,36.4,61269.0
2018-04-24 11:00:00,36.39,36.45,36.15,36.28,43883.0,36.39,36.45,36.15,36.28,43883.0
2018-04-24 11:30:00,36.3,36.31,36.04,36.1,139682.0,36.3,36.31,36.04,36.1,139682.0
2018-04-24 12:00:00,36.08,36.13,35.73,35.77,46801.0,36.08,36.13,35.73,35.77,46801.0
2018-04-24 12:30:00,35.78,35.78,35.59,35.66,38697.0,35.78,35.78,35.59,35.66,38697.0
2018-04-24 13:00:00,35.66,35.84,35.65,35.76,34445.0,35.66,35.84,35.65,35.76,34445.0
2018-04-24 13:30:00,35.77,35.81,35.45,35.49,61657.0,35.77,35.81,35.45,35.49,61657.0
2018-04-24 14:00:00,35.49,35.52,35.35,35.36,37628.0,35.49,35.52,35.35,35.36,37628.0
2018-04-24 14:30:00,35.36,35.53,35.36,35.49,43553.0,35.36,35.53,35.36,35.49,43553.0
2018-04-24 15:00:00,35.49,35.66,35.48,35.56,54856.0,35.49,35.66,35.48,35.56,54856.0
2018-04-24 15:30:00,35.56,35.62,35.45,35.59,207677.0,35.56,35.62,35.45,35.59,207677.0
2018-04-25 09:30:00,35.44,35.58,34.88,34.92,49509.0,35.44,35.58,34.88,34.92,49509.0
2018-04-25 10:00:00,34.94,34.97,34.72,34.9,93836.0,34.94,34.97,34.72,34.9,93836.0
2018-04-25 10:30:00,34.91,35.14,34.89,35.03,33857.0,34.91,35.14,34.89,35.03,33857.0
2018-04-25 11:00:00,35.03,35.16,34.97,35.1,47188.0,35.03,35.16,34.97,35.1,47188.0
2018-04-25 11:30:00,35.1,35.11,34.82,34.82,94300.0,35.1,35.11,34.82,34.82,94300.0
2018-04-25 12:00:00,34.81,34.94,34.8,34.93,49652.0,34.81,34.94,34.8,34.93,49652.0
2018-04-25 12:30:00,34.92,35.07,34.92,35.02,27768.0,34.92,35.07,34.92,35.02,27768.0
2018-04-25 13:00:00,35.0,35.13,35.0,35.12,13163.0,35.0,35.13,35.0,35.12,13163.0
2018-04-25 13:30:00,35.11,35.26,35.01,35.03,71135.0,35.11,35.26,35.01,35.03,71135.0
2018-04-25 14:00:00,35.03,35.08,34.94,35.0,71857.0,35.03,35.08,34.94,35.0,71857.0
2018-04-25 14:30:00,35.0,35.07,34.98,35.05,99836.0,35.0,35.07,34.98,35.05,99836.0
2018-04-25 15:00:00,35.05,35.09,34.96,35.0,129005.0,35.05,35.09,34.96,35.0,129005.0
2018-04-25 15:30:00,35.0,35.02,34.75,34.83,226244.0,35.0,35.02,34.75,34.83,226244.0
2018-04-26 09:30:00,34.89,35.14,34.64,34.87,66830.0,34.89,35.14,34.64,34.87,66830.0
2018-04-26 10:00:00,34.84,35.11,34.8,35.1,61090.0,34.84,35.11,34.8,35.1,61090.0
2018-04-26 10:30:00,35.1,35.15,34.98,35.13,67962.0,35.1,35.15,34.98,35.13,67962.0
2018-04-26 11:00:00,35.13,35.2,35.08,35.15,23400.0,35.13,35.2,35.08,35.15,23400.0
2018-04-26 11:30:00,35.14,35.14,34.82,34.88,28727.0,35.14,35.14,34.82,34.88,28727.0
2018-04-26 12:00:00,34.88,35.0,34.86,34.92,19540.0,34.88,35.0,34.86,34.92,19540.0
2018-04-26 12:30:00,34.93,34.97,34.89,34.94,16185.0,34.93,34.97,34.89,34.94,16185.0
2018-04-26 13:00:00,34.94,35.05,34.93,35.02,15267.0,34.94,35.05,34.93,35.02,15267.0
2018-04-26 13:30:00,35.02,35.06,34.98,35.04,23006.0,35.02,35.06,34.98,35.04,23006.0
2018-04-26 14:00:00,35.05,35.06,34.97,35.03,19902.0,35.05,35.06,34.97,35.03,19902.0
2018-04-26 14:30:00,35.03,35.13,34.97,35.1,23406.0,35.03,35.13,34.97,35.1,23406.0
2018-04-26 15:00:00,35.12,35.15,35.1,35.12,33527.0,35.12,35.15,35.1,35.12,33527.0
2018-04-26 15:30:00,35.11,35.12,35.01,35.09,123482.0,35.11,35.12,35.01,35.09,123482.0
2018-04-27 09:30:00,35.04,35.25,34.84,35.17,144698.0,35.04,35.25,34.84,35.17,144698.0
2018-04-27 10:00:00,35.17,35.28,35.14,35.15,24159.0,35.17,35.28,35.14,35.15,24159.0
2018-04-27 10:30:00,35.13,35.14,34.63,34.71,57965.0,35.13,35.14,34.63,34.71,57965.0
2018-04-27 11:00:00,34.69,34.88,34.65,34.86,41413.0,34.69,34.88,34.65,34.86,41413.0
2018-04-27 11:30:00,34.85,34.92,34.78,34.9,31228.0,34.85,34.92,34.78,34.9,31228.0
2018-04-27 12:00:00,34.91,35.05,34.91,35.05,24549.0,34.91,35.05,34.91,35.05,24549.0
2018-04-27 12:30:00,35.05,35.16,34.93,35.13,27525.0,35.05,35.16,34.93,35.13,27525.0
2018-04-27 13:00:00,35.13,35.21,35.12,35.17,43969.0,35.13,35.21,35.12,35.17,43969.0
2018-04-27 13:30:00,35.17,35.17,35.04,35.06,36857.0,35.17,35.17,35.04,35.06,36857.0
2018-04-27 14:00:00,35.07,35.09,35.0,35.01,31053.0,35.07,35.09,35.0,35.01,31053.0
2018-04-27 14:30:00,35.0,35.04,34.94,35.01,47805.0,35.0,35.04,34.94,35.01,47805.0
2018-04-27 15:00:00,35.02,35.07,34.96,35.0,36081.0,35.02,35.07,34.96,35.0,36081.0
2018-04-27 15:30:00,35.0,35.1,34.99,35.0,212452.0,35.0,35.1,34.99,35.0,212452.0
2018-04-30 09:30:00,35.2,35.59,34.91,35.01,47213.0,35.2,35.59,34.91,35.01,47213.0
2018-04-30 10:00:00,35.01,35.11,34.97,35.07,17068.0,35.01,35.11,34.97,35.07,17068.0
2018-04-30 10:30:00,35.07,35.18,35.04,35.16,20727.0,35.07,35.18,35.04,35.16,20727.0
2018-04-30 11:00:00,35.16,35.17,35.06,35.11,30256.0,35.16,35.17,35.06,35.11,30256.0
2018-04-30 11:30:00,35.09,35.13,34.89,34.91,16980.0,35.09,35.13,34.89,34.91,16980.0
2018-04-30 12:00:00,34.94,34.96,34.87,34.94,14659.0,34.94,34.96,34.87,34.94,14659.0
2018-04-30 12:30:00,34.95,34.96,34.83,34.86,22777.0,34.95,34.96,34.83,34.86,22777.0
2018-04-30 13:00:00,34.86,34.95,34.85,34.88,18910.0,34.86,34.95,34.85,34.88,18910.0
2018-04-30 13:30:00,34.89,34.97,34.88,34.93,14430.0,34.89,34.97,34.88,34.93,14430.0
2018-04-30 14:00:00,34.92,34.92,34.75,34.79,39502.0,34.92,34.92,34.75,34.79,39502.0
2018-04-30 14:30:00,34.77,34.78,34.69,34.74,21790.0,34.77,34.78,34.69,34.74,21790.0
2018-04-30 15:00:00,34.73,34.78,34.62,34.64,52588.0,34.73,34.78,34.62,34.64,52588.0
2018-04-30 15:30:00,34.65,34.76,34.6,34.61,231954.0,34.65,34.76,34.6,34.61,231954.0
2018-05-01 09:30:00,34.39,34.76,34.1,34.28,81631.0,34.39,34.76,34.1,34.28,81631.0
2018-05-01 10:00:00,34.27,34.32,34.07,34.27,48041.0,34.27,34.32,34.07,34.27,48041.0
2018-05-01 10:30:00,34.27,34.3,34.09,34.11,68685.0,34.27,34.3,34.09,34.11,68685.0
2018-05-01 11:00:00,34.1,34.15,33.99,34.11,38672.0,34.1,34.15,33.99,34.11,38672.0
2018-05-01 11:30:00,34.11,34.32,34.11,34.28,153127.0,34.11,34.32,34.11,34.28,153127.0
2018-05-01 12:00:00,34.29,34.41,34.19,34.41,115535.0,34.29,34.41,34.19,34.41,115535.0
2018-05-01 12:30:00,34.41,34.43,34.24,34.32,85202.0,34.41,34.43,34.24,34.32,85202.0
2018-05-01 13:00:00,34.31,34.32,34.12,34.16,62273.0,34.31,34.32,34.12,34.16,62273.0
2018-05-01 13:30:00,34.15,34.43,34.15,34.43,58046.0,34.15,34.43,34.15,34.43,58046.0
2018-05-01 14:00:00,34.42,34.5,34.38,34.45,44988.0,34.42,34.5,34.38,34.45,44988.0
2018-05-01 14:30:00,34.45,34.57,34.39,34.57,66632.0,34.45,34.57,34.39,34.57,66632.0
2018-05-01 15:00:00,34.57,34.61,34.46,34.5,69296.0,34.57,34.61,34.46,34.5,69296.0
2018-05-01 15:30:00,34.49,34.69,34.49,34.6,258921.0,34.49,34.69,34.49,34.6,258921.0
2018-05-02 09:30:00,34.68,34.98,34.47,34.73,48099.0,34.68,34.98,34.47,34.73,48099.0
2018-05-02 10:00:00,34.72,34.88,34.63,34.75,41738.0,34.72,34.88,34.63,34.75,41738.0
2018-05-02 10:30:00,34.75,34.89,34.74,34.89,43854.0,34.75,34.89,34.74,34.89,43854.0
2018-05-02 11:00:00,34.89,35.04,34.86,34.87,145130.0,34.89,35.04,34.86,34.87,145130.0
2018-05-02 11:30:00,34.86,34.86,34.72,34.8,32571.0,34.86,34.86,34.72,34.8,32571.0
2018-05-02 12:00:00,34.8,34.87,34.77,34.83,20659.0,34.8,34.87,34.77,34.83,20659.0
2018-05-02 12:30:00,34.82,34.86,34.8,34.84,15396.0,34.82,34.86,34.8,34.84,15396.0
2018-05-02 13:00:00,34.83,34.88,34.82,34.84,20089.0,34.83,34.88,34.82,34.84,20089.0
2018-05-02 13:30:00,34.84,34.85,34.78,34.84,29796.0,34.84,34.85,34.78,34.84,29796.0
2018-05-02 14:00:00,34.83,34.91,34.75,34.84,103441.0,34.83,34.91,34.75,34.84,103441.0
2018-05-02 14:30:00,34.81,34.85,34.62,34.63,43543.0,34.81,34.85,34.62,34.63,43543.0
2018-05-02 15:00:00,34.64,34.67,34.45,34.52,42425.0,34.64,34.67,34.45,34.52,42425.0
2018-05-02 15:30:00,34.52,34.52,34.27,34.34,206445.0,34.52,34.52,34.27,34.34,206445.0
2018-05-03 09:30:00,34.19,34.49,34.01,34.41,42549.0,34.19,34.49,34.01,34.41,42549.0
2018-05-03 10:00:00,34.42,34.46,33.93,34.04,37258.0,34.42,34.46,33.93,34.04,37258.0
2018-05-03 10:30:00,34.03,34.05,33.68,33.8,42371.0,34.03,34.05,33.68,33.8,42371.0
2018-05-03 11:00:00,33.8,33.95,33.78,33.84,31058.0,33.8,33.95,33.78,33.84,31058.0
2018-05-03 11:30:00,33.83,34.05,33.83,33.98,45521.0,33.83,34.05,33.83,33.98,45521.0
2018-05-03 12:00:00,33.99,34.07,33.94,33.94,39849.0,33.99,34.07,33.94,33.94,39849.0
2018-05-03 12:30:00,33.94,34.35,33.94,34.34,76298.0,33.94,34.35,33.94,34.34,76298.0
2018-05-03 13:00:00,34.34,34.35,34.21,34.25,41287.0,34.34,34.35,34.21,34.25,41287.0
2018-05-03 13:30:00,34.25,34.41,34.2,34.32,41986.0,34.25,34.41,34.2,34.32,41986.0
2018-05-03 14:00:00,34.32,34.35,34.12,34.16,42854.0,34.32,34.35,34.12,34.16,42854.0
2018-05-03 14:30:00,34.16,34.36,34.16,34.23,42352.0,34.16,34.36,34.16,34.23,42352.0
2018-05-03 15:00:00,34.24,34.39,34.24,34.38,54744.0,34.24,34.39,34.24,34.38,54744.0
2018-05-03 15:30:00,34.39,34.42,34.29,34.33,130014.0,34.39,34.42,34.29,34.33,130014.0
2018-05-04 09:30:00,34.26,34.48,34.15,34.39,37007.0,34.26,34.48,34.15,34.39,37007.0
2018-05-04 10:00:00,34.4,34.63,34.32,34.62,23350.0,34.4,34.63,34.32,34.62,23350.0
2018-05-04 10:30:00,34.61,34.76,34.58,34.67,24765.0,34.61,34.76,34.58,34.67,24765.0
2018-05-04 11:00:00,34.67,34.92,34.67,34.92,21843.0,34.67,34.92,34.67,34.92,21843.0
2018-05-04 11:30:00,34.92,34.96,34.82,34.93,26224.0,34.92,34.96,34.82,34.93,26224.0
2018-05-04 12:00:00,34.95,35.03,34.89,34.97,30344.0,34.95,35.03,34.89,34.97,30344.0
2018-05-04 12:30:00,34.98,35.05,34.93,34.95,37005.0,34.98,35.05,34.93,34.95,37005.0
2018-05-04 13:00:00,34.96,35.05,34.93,35.0,32366.0,34.96,35.05,34.93,35.0,32366.0
2018-05-04 13:30:00,34.99,35.12,34.99,35.11,31618.0,34.99,35.12,34.99,35.11,31618.0
2018-05-04 14:00:00,35.11,35.12,34.96,35.01,54303.0,35.11,35.12,34.96,35.01,54303.0
2018-05-04 14:30:00,35.01,35.02,34.93,34.94,36605.0,35.01,35.02,34.93,34.94,36605.0
2018-05-04 15:00:00,34.95,34.99,34.89,34.99,52567.0,34.95,34.99,34.89,34.99,52567.0
2018-05-04 15:30:00,34.99,34.99,34.8,34.9,245102.0,34.99,34.99,34.8,34.9,245102.0
2018-05-07 09:30:00,35.11,35.45,35.0,35.34,56204.0,35.11,35.45,35.0,35.34,56204.0
2018-05-07 10:00:00,35.35,35.53,35.32,35.53,42070.0,35.35,35.53,35.32,35.53,42070.0
2018-05-07 10:30:00,35.54,35.6,35.43,35.58,71317.0,35.54,35.6,35.43,35.58,71317.0
2018-05-07 11:00:00,35.58,35.62,35.49,35.53,98515.0,35.58,35.62,35.49,35.53,98515.0
2018-05-07 11:30:00,35.53,35.6,35.47,35.58,58379.0,35.53,35.6,35.47,35.58,58379.0
2018-05-07 12:00:00,35.58,35.67,35.52,35.62,89540.0,35.58,35.67,35.52,35.62,89540.0
2018-05-07 12:30:00,35.62,35.66,35.59,35.6,65173.0,35.62,35.66,35.59,35.6,65173.0
2018-05-07 13:00:00,35.6,35.62,35.5,35.52,35281.0,35.6,35.62,35.5,35.52,35281.0
2018-05-07 13:30:00,35.52,35.64,35.52,35.56,43557.0,35.52,35.64,35.52,35.56,43557.0
2018-05-07 14:00:00,35.56,35.64,35.54,35.61,82613.0,35.56,35.64,35.54,35.61,82613.0
2018-05-07 14:30:00,35.61,35.63,35.46,35.52,79917.0,35.61,35.63,35.46,35.52,79917.0
2018-05-07 15:00:00,35.53,35.57,35.4,35.45,122396.0,35.53,35.57,35.4,35.45,122396.0
2018-05-07 15:30:00,35.48,35.68,35.42,35.66,555653.0,35.48,35.68,35.42,35.66,555653.0
2018-05-08 09:30:00,32.63,33.47,32.01,33.47,513447.0,32.63,33.47,32.01,33.47,513447.0
2018-05-08 10:00:00,33.46,34.08,33.08,34.08,393824.0,33.46,34.08,33.08,34.08,393824.0
2018-05-08 10:30:00,34.08,34.86,34.07,34.83,299885.0,34.08,34.86,34.07,34.83,299885.0
2018-05-08 11:00:00,34.83,34.83,34.2,34.48,268477.0,34.83,34.83,34.2,34.48,268477.0
2018-05-08 11:30:00,34.49,34.69,34.39,34.62,160150.0,34.49,34.69,34.39,34.62,160150.0
2018-05-08 12:00:00,34.62,34.74,34.47,34.73,125774.0,34.62,34.74,34.47,34.73,125774.0
2018-05-08 12:30:00,34.73,34.95,34.66,34.84,92653.0,34.73,34.95,34.66,34.84,92653.0
2018-05-08 13:00:00,34.84,35.04,34.82,35.01,116354.0,34.84,35.04,34.82,35.01,116354.0
2018-05-08 13:30:00,35.01,35.23,35.0,35.21,136868.0,35.01,35.23,35.0,35.21,136868.0
2018-05-08 14:00:00,35.22,35.44,35.06,35.12,150637.0,35.22,35.44,35.06,35.12,150637.0
2018-05-08 14:30:00,35.12,35.14,34.86,34.96,149917.0,35.12,35.14,34.86,34.96,149917.0
2018-05-08 15:00:00,34.95,35.02,34.88,35.0,158853.0,34.95,35.02,34.88,35.0,158853.0
2018-05-08 15:30:00,35.0,35.29,35.0,35.04,713954.0,35.0,35.29,35.0,35.04,713954.0
2018-05-09 09:30:00,34.94,34.94,34.38,34.52,188430.0,34.94,34.94,34.38,34.52,188430.0
2018-05-09 10:00:00,34.51,34.52,34.24,34.25,98101.0,34.51,34.52,34.24,34.25,98101.0
2018-05-09 10:30:00,34.25,34.34,34.09,34.09,94966.0,34.25,34.34,34.09,34.09,94966.0
2018-05-09 11:00:00,34.09,34.11,34.01,34.01,73859.0,34.09,34.11,34.01,34.01,73859.0
2018-05-09 11:30:00,34.01,34.06,33.95,33.98,151560.0,34.01,34.06,33.95,33.98,151560.0
2018-05-09 12:00:00,33.98,34.01,33.96,34.0,33081.0,33.98,34.01,33.96,34.0,33081.0
2018-05-09 12:30:00,34.0,34.17,33.96,34.16,54698.0,34.0,34.17,33.96,34.16,54698.0
2018-05-09 13:00:00,34.16,34.24,34.14,34.18,53383.0,34.16,34.24,34.14,34.18,53383.0
2018-05-09 13:30:00,34.18,34.19,34.08,34.14,71145.0,34.18,34.19,34.08,34.14,71145.0
2018-05-09 14:00:00,34.15,34.17,34.07,34.07,68096.0,34.15,34.17,34.07,34.07,68096.0
2018-05-09 14:30:00,34.07,34.16,34.06,34.08,80539.0,34.07,34.16,34.06,34.08,80539.0
2018-05-09 15:00:00,34.08,34.09,33.95,33.96,81489.0,34.08,34.09,33.95,33.96,81489.0
2018-05-09 15:30:00,33.96,33.98,33.89,33.94,525796.0,33.96,33.98,33.89,33.94,525796.0
2018-05-10 09:30:00,34.16,34.44,34.05,34.38,48920.0,34.16,34.44,34.05,34.38,48920.0
2018-05-10 10:00:00,34.39,34.56,34.37,34.53,26472.0,34.39,34.56,34.37,34.53,26472.0
2018-05-10 10:30:00,34.52,34.65,34.46,34.59,51128.0,34.52,34.65,34.46,34.59,51128.0
2018-05-10 11:00:00,34.59,34.64,34.5,34.64,28607.0,34.59,34.64,34.5,34.64,28607.0
2018-05-10 11:30:00,34.63,34.68,34.55,34.59,101274.0,34.63,34.68,34.55,34.59,101274.0
2018-05-10 12:00:00,34.59,34.74,34.51,34.66,362431.0,34.59,34.74,34.51,34.66,362431.0
2018-05-10 12:30:00,34.65,34.65,34.59,34.64,27922.0,34.65,34.65,34.59,34.64,27922.0
2018-05-10 13:00:00,34.63,34.67,34.56,34.57,15353.0,34.63,34.67,34.56,34.57,15353.0
2018-05-10 13:30:00,34.57,34.58,34.45,34.45,16056.0,34.57,34.58,34.45,34.45,16056.0
2018-05-10 14:00:00,34.45,34.52,34.41,34.43,23454.0,34.45,34.52,34.41,34.43,23454.0
2018-05-10 14:30:00,34.43,34.44,34.29,34.36,35970.0,34.43,34.44,34.29,34.36,35970.0
2018-05-10 15:00:00,34.36,34.37,34.28,34.3,49180.0,34.36,34.37,34.28,34.3,49180.0
2018-05-10 15:30:00,34.29,34.36,34.28,34.35,207590.0,34.29,34.36,34.28,34.35,207590.0
2018-05-11 09:30:00,34.4,34.75,34.25,34.71,234818.0,34.4,34.75,34.25,34.71,234818.0
2018-05-11 10:00:00,34.71,34.93,34.7,34.89,48737.0,34.71,34.93,34.7,34.89,48737.0
2018-05-11 10:30:00,34.88,34.93,34.83,34.9,34185.0,34.88,34.93,34.83,34.9,34185.0
2018-05-11 11:00:00,34.89,34.89,34.52,34.54,56022.0,34.89,34.89,34.52,34.54,56022.0
2018-05-11 11:30:00,34.53,34.56,34.48,34.5,28277.0,34.53,34.56,34.48,34.5,28277.0
2018-05-11 12:00:00,34.5,34.5,34.29,34.29,15588.0,34.5,34.5,34.29,34.29,15588.0
2018-05-11 12:30:00,34.29,34.38,34.29,34.36,18951.0,34.29,34.38,34.29,34.36,18951.0
2018-05-11 13:00:00,34.36,34.4,34.34,34.36,16501.0,34.36,34.4,34.34,34.36,16501.0
2018-05-11 13:30:00,34.35,34.38,34.33,34.38,20573.0,34.35,34.38,34.33,34.38,20573.0
2018-05-11 14:00:00,34.38,34.38,34.27,34.33,29887.0,34.38,34.38,34.27,34.33,29887.0
2018-05-11 14:30:00,34.35,34.51,34.34,34.5,21022.0,34.35,34.51,34.34,34.5,21022.0
2018-05-11 15:00:00,34.49,34.57,34.48,34.48,24779.0,34.49,34.57,34.48,34.48,24779.0
2018-05-11 15:30:00,34.48,34.58,34.48,34.53,96509.0,34.48,34.58,34.48,34.53,96509.0
2018-05-14 09:30:00,34.62,35.0,34.32,34.87,43764.0,34.62,35.0,34.32,34.87,43764.0
2018-05-14 10:00:00,34.88,35.16,34.87,35.13,56671.0,34.88,35.16,34.87,35.13,56671.0
2018-05-14 10:30:00,35.14,35.19,34.88,34.89,68787.0,35.14,35.19,34.88,34.89,68787.0
2018-05-14 11:00:00,34.87,35.01,34.79,34.9,32844.0,34.87,35.01,34.79,34.9,32844.0
2018-05-14 11:30:00,34.9,34.94,34.86,34.94,28482.0,34.9,34.94,34.86,34.94,28482.0
2018-05-14 12:00:00,34.94,35.0,34.9,34.93,28391.0,34.94,35.0,34.9,34.93,28391.0
2018-05-14 12:30:00,34.94,34.96,34.79,34.8,17309.0,34.94,34.96,34.79,34.8,17309.0
2018-05-14 13:00:00,34.8,34.87,34.76,34.84,38221.0,34.8,34.87,34.76,34.84,38221.0
2018-05-14 13:30:00,34.84,34.96,34.8,34.86,32824.0,34.84,34.96,34.8,34.86,32824.0
2018-05-14 14:00:00,34.86,34.89,34.76,34.89,45713.0,34.86,34.89,34.76,34.89,45713.0
2018-05-14 14:30:00,34.89,35.02,34.89,35.0,66865.0,34.89,35.02,34.89,35.0,66865.0
2018-05-14 15:00:00,35.01,35.07,34.88,34.9,151228.0,35.01,35.07,34.88,34.9,151228.0
2018-05-14 15:30:00,34.9,34.93,34.86,34.93,162684.0,34.9,34.93,34.86,34.93,162684.0
2018-05-15 09:30:00,34.64,34.77,34.44,34.47,58100.0,34.64,34.77,34.44,34.47,58100.0
2018-05-15 10:00:00,34.46,34.77,34.45,34.75,63447.0,34.46,34.77,34.45,34.75,63447.0
2018-05-15 10:30:00,34.75,34.86,34.59,34.6,122015.0,34.75,34.86,34.59,34.6,122015.0
2018-05-15 11:00:00,34.62,34.67,34.55,34.61,48097.0,34.62,34.67,34.55,34.61,48097.0
2018-05-15 11:30:00,34.61,34.67,34.52,34.55,48993.0,34.61,34.67,34.52,34.55,48993.0
2018-05-15 12:00:00,34.55,34.58,34.48,34.55,42998.0,34.55,34.58,34.48,34.55,42998.0
2018-05-15 12:30:00,34.55,34.62,34.53,34.53,36644.0,34.55,34.62,34.53,34.53,36644.0
2018-05-15 13:00:00,34.52,34.53,34.42,34.48,39149.0,34.52,34.53,34.42,34.48,39149.0
2018-05-15 13:30:00,34.48,34.62,34.43,34.59,77035.0,34.48,34.62,34.43,34.59,77035.0
2018-05-15 14:00:00,34.58,34.6,34.44,34.55,62693.0,34.58,34.6,34.44,34.55,62693.0
2018-05-15 14:30:00,34.54,34.63,34.54,34.63,80849.0,34.54,34.63,34.54,34.63,80849.0
2018-05-15 15:00:00,34.63,34.66,34.48,34.5,168396.0,34.63,34.66,34.48,34.5,168396.0
2018-05-15 15:30:00,34.5,34.61,34.5,34.54,236465.0,34.5,34.61,34.5,34.54,236465.0
2018-05-16 09:30:00,34.67,35.02,34.36,35.01,83582.0,34.67,35.02,34.36,35.01,83582.0
2018-05-16 10:00:00,35.02,35.1,34.73,34.73,99764.0,35.02,35.1,34.73,34.73,99764.0
2018-05-16 10:30:00,34.73,35.03,34.69,34.72,108863.0,34.73,35.03,34.69,34.72,108863.0
2018-05-16 11:00:00,34.71,34.71,34.53,34.59,87200.0,34.71,34.71,34.53,34.59,87200.0
2018-05-16 11:30:00,34.59,34.7,34.55,34.67,65921.0,34.59,34.7,34.55,34.67,65921.0
2018-05-16 12:00:00,34.68,34.91,34.62,34.91,74220.0,34.68,34.91,34.62,34.91,74220.0
2018-05-16 12:30:00,34.91,35.01,34.9,34.99,34670.0,34.91,35.01,34.9,34.99,34670.0
2018-05-16 13:00:00,35.0,35.01,34.81,34.82,40052.0,35.0,35.01,34.81,34.82,40052.0
2018-05-16 13:30:00,34.84,35.01,34.83,34.98,58545.0,34.84,35.01,34.83,34.98,58545.0
2018-05-16 14:00:00,34.98,35.0,34.86,34.89,46952.0,34.98,35.0,34.86,34.89,46952.0
2018-05-16 14:30:00,34.89,34.93,34.83,34.92,52149.0,34.89,34.93,34.83,34.92,52149.0
2018-05-16 15:00:00,34.93,34.93,34.82,34.82,137191.0,34.93,34.93,34.82,34.82,137191.0
2018-05-16 15:30:00,34.82,34.87,34.75,34.79,196905.0,34.82,34.87,34.75,34.79,196905.0
2018-05-17 09:30:00,34.75,34.84,34.55,34.82,32381.0,34.75,34.84,34.55,34.82,32381.0
2018-05-17 10:00:00,34.81,34.9,34.81,34.88,28570.0,34.81,34.9,34.81,34.88,28570.0
2018-05-17 10:30:00,34.87,35.1,34.87,35.08,89519.0,34.87,35.1,34.87,35.08,89519.0
2018-05-17 11:00:00,35.07,35.1,34.91,34.92,90665.0,35.07,35.1,34.91,34.92,90665.0
2018-05-17 11:30:00,34.91,35.09,34.88,34.93,76308.0,34.91,35.09,34.88,34.93,76308.0
2018-05-17 12:00:00,34.95,35.07,34.95,35.03,37244.0,34.95,35.07,34.95,35.03,37244.0
2018-05-17 12:30:00,35.04,35.05,34.93,34.95,63838.0,35.04,35.05,34.93,34.95,63838.0
2018-05-17 13:00:00,34.94,35.04,34.93,35.01,60677.0,34.94,35.04,34.93,35.01,60677.0
2018-05-17 13:30:00,35.01,35.02,34.95,35.0,89677.0,35.01,35.02,34.95,35.0,89677.0
2018-05-17 14:00:00,34.98,35.0,34.85,34.93,61878.0,34.98,35.0,34.85,34.93,61878.0
2018-05-17 14:30:00,34.92,34.97,34.85,34.93,54214.0,34.92,34.97,34.85,34.93,54214.0
2018-05-17 15:00:00,34.95,34.98,34.89,34.92,94907.0,34.95,34.98,34.89,34.92,94907.0
2018-05-17 15:30:00,34.93,34.98,34.78,34.84,256082.0,34.93,34.98,34.78,34.84,256082.0
2018-05-18 09:30:00,34.81,34.98,34.4,34.51,32639.0,34.81,34.98,34.4,34.51,32639.0
2018-05-18 10:00:00,34.51,34.78,34.49,34.67,53136.0,34.51,34.78,34.49,34.67,53136.0
2018-05-18 10:30:00,34.68,34.77,34.57,34.65,89497.0,34.68,34.77,34.57,34.65,89497.0
2018-05-18 11:00:00,34.66,34.75,34.66,34.72,32399.0,34.66,34.75,34.66,34.72,32399.0
2018-05-18 11:30:00,34.72,34.82,34.71,34.78,39595.0,34.72,34.82,34.71,34.78,39595.0
2018-05-18 12:00:00,34.78,34.86,34.74,34.83,40696.0,34.78,34.86,34.74,34.83,40696.0
2018-05-18 12:30:00,34.83,34.85,34.79,34.82,32696.0,34.83,34.85,34.79,34.82,32696.0
2018-05-18 13:00:00,34.83,34.87,34.79,34.85,26577.0,34.83,34.87,34.79,34.85,26577.0
2018-05-18 13:30:00,34.84,34.84,34.72,34.79,53731.0,34.84,34.84,34.72,34.79,53731.0
2018-05-18 14:00:00,34.79,34.87,34.71,34.85,307284.0,34.79,34.87,34.71,34.85,307284.0
2018-05-18 14:30:00,34.84,34.91,34.83,34.89,120722.0,34.84,34.91,34.83,34.89,120722.0
2018-05-18 15:00:00,34.89,34.89,34.79,34.8,65747.0,34.89,34.89,34.79,34.8,65747.0
2018-05-18 15:30:00,34.8,34.86,34.69,34.7,256727.0,34.8,34.86,34.69,34.7,256727.0
2018-05-21 09:30:00,34.97,35.12,34.82,34.82,64199.0,34.97,35.12,34.82,34.82,64199.0
2018-05-21 10:00:00,34.81,34.93,34.76,34.85,101094.0,34.81,34.93,34.76,34.85,101094.0
2018-05-21 10:30:00,34.86,35.07,34.83,35.05,121762.0,34.86,35.07,34.83,35.05,121762.0
2018-05-21 11:00:00,35.06,35.09,34.95,34.95,24301.0,35.06,35.09,34.95,34.95,24301.0
2018-05-21 11:30:00,34.97,35.06,34.92,35.06,41160.0,34.97,35.06,34.92,35.06,41160.0
2018-05-21 12:00:00,35.06,35.09,35.02,35.03,28444.0,35.06,35.09,35.02,35.03,28444.0
2018-05-21 12:30:00,35.0,35.05,34.93,34.94,41793.0,35.0,35.05,34.93,34.94,41793.0
2018-05-21 13:00:00,34.94,35.04,34.89,34.9,59975.0,34.94,35.04,34.89,34.9,59975.0
2018-05-21 13:30:00,34.89,35.01,34.89,35.01,24373.0,34.89,35.01,34.89,35.01,24373.0
2018-05-21 14:00:00,35.01,35.01,34.85,34.86,59572.0,35.01,35.01,34.85,34.86,59572.0
2018-05-21 14:30:00,34.86,34.96,34.8,34.94,65741.0,34.86,34.96,34.8,34.94,65741.0
2018-05-21 15:00:00,34.94,34.96,34.87,34.9,142697.0,34.94,34.96,34.87,34.9,142697.0
2018-05-21 15:30:00,34.9,34.94,34.88,34.93,172204.0,34.9,34.94,34.88,34.93,172204.0
2018-05-22 09:30:00,35.06,35.23,34.92,35.0,95215.0,35.06,35.23,34.92,35.0,95215.0
2018-05-22 10:00:00,35.02,35.11,34.85,34.86,118636.0,35.02,35.11,34.85,34.86,118636.0
2018-05-22 10:30:00,34.86,35.05,34.85,34.9,97624.0,34.86,35.05,34.85,34.9,97624.0
2018-05-22 11:00:00,34.89,35.01,34.81,34.82,76458.0,34.89,35.01,34.81,34.82,76458.0
2018-05-22 11:30:00,34.81,34.86,34.69,34.7,97427.0,34.81,34.86,34.69,34.7,97427.0
2018-05-22 12:00:00,34.7,34.77,34.7,34.71,88674.0,34.7,34.77,34.7,34.71,88674.0
2018-05-22 12:30:00,34.7,34.75,34.66,34.7,91004.0,34.7,34.75,34.66,34.7,91004.0
2018-05-22 13:00:00,34.69,34.73,34.68,34.7,49702.0,34.69,34.73,34.68,34.7,49702.0
2018-05-22 13:30:00,34.69,34.73,34.67,34.68,47722.0,34.69,34.73,34.67,34.68,47722.0
2018-05-22 14:00:00,34.68,34.71,34.65,34.69,60893.0,34.68,34.71,34.65,34.69,60893.0
2018-05-22 14:30:00,34.69,34.73,34.66,34.69,68234.0,34.69,34.73,34.66,34.69,68234.0
2018-05-22 15:00:00,34.7,34.71,34.64,34.65,74049.0,34.7,34.71,34.64,34.65,74049.0
2018-05-22 15:30:00,34.65,34.66,34.57,34.59,180792.0,34.65,34.66,34.57,34.59,180792.0
2018-05-23 09:30:00,34.57,34.8,34.5,34.62,181022.0,34.57,34.8,34.5,34.62,181022.0
2018-05-23 10:00:00,34.63,34.69,34.54,34.65,191081.0,34.63,34.69,34.54,34.65,191081.0
2018-05-23 10:30:00,34.63,34.69,34.47,34.57,55052.0,34.63,34.69,34.47,34.57,55052.0
2018-05-23 11:00:00,34.57,34.72,34.53,34.72,126000.0,34.57,34.72,34.53,34.72,126000.0
2018-05-23 11:30:00,34.71,34.85,34.67,34.67,258613.0,34.71,34.85,34.67,34.67,258613.0
2018-05-23 12:00:00,34.67,34.73,34.62,34.69,112174.0,34.67,34.73,34.62,34.69,112174.0
2018-05-23 12:30:00,34.69,34.75,34.68,34.73,36122.0,34.69,34.75,34.68,34.73,36122.0
2018-05-23 13:00:00,34.71,34.72,34.6,34.64,40132.0,34.71,34.72,34.6,34.64,40132.0
2018-05-23 13:30:00,34.63,34.64,34.59,34.61,30695.0,34.63,34.64,34.59,34.61,30695.0
2018-05-23 14:00:00,34.62,34.74,34.6,34.68,56658.0,34.62,34.74,34.6,34.68,56658.0
2018-05-23 14:30:00,34.67,34.76,34.65,34.72,49803.0,34.67,34.76,34.65,34.72,49803.0
2018-05-23 15:00:00,34.73,34.76,34.69,34.71,81807.0,34.73,34.76,34.69,34.71,81807.0
2018-05-23 15:30:00,34.7,34.71,34.61,34.71,348516.0,34.7,34.71,34.61,34.71,348516.0
2018-05-24 09:30:00,34.72,34.79,34.59,34.72,48125.0,34.72,34.79,34.59,34.72,48125.0
2018-05-24 10:00:00,34.72,34.79,34.65,34.66,69156.0,34.72,34.79,34.65,34.66,69156.0
2018-05-24 10:30:00,34.65,34.67,34.48,34.48,27925.0,34.65,34.67,34.48,34.48,27925.0
2018-05-24 11:00:00,34.5,34.61,34.48,34.53,43537.0,34.5,34.61,34.48,34.53,43537.0
2018-05-24 11:30:00,34.53,34.69,34.51,34.69,70483.0,34.53,34.69,34.51,34.69,70483.0
2018-05-24 12:00:00,34.68,34.7,34.63,34.64,26315.0,34.68,34.7,34.63,34.64,26315.0
2018-05-24 12:30:00,34.64,34.65,34.58,34.62,27935.0,34.64,34.65,34.58,34.62,27935.0
2018-05-24 13:00:00,34.62,34.69,34.6,34.63,30713.0,34.62,34.69,34.6,34.63,30713.0
2018-05-24 13:30:00,34.62,34.66,34.59,34.62,19770.0,34.62,34.66,34.59,34.62,19770.0
2018-05-24 14:00:00,34.62,34.67,34.6,34.65,38322.0,34.62,34.67,34.6,34.65,38322.0
2018-05-24 14:30:00,34.65,34.68,34.62,34.62,47913.0,34.65,34.68,34.62,34.62,47913.0
2018-05-24 15:00:00,34.62,34.65,34.59,34.61,60013.0,34.62,34.65,34.59,34.61,60013.0
2018-05-24 15:30:00,34.61,34.62,34.44,34.49,217983.0,34.61,34.62,34.44,34.49,217983.0
2018-05-25 09:30:00,34.4,34.72,34.4,34.54,77257.0,34.4,34.72,34.4,34.54,77257.0
2018-05-25 10:00:00,34.53,34.69,34.52,34.67,40309.0,34.53,34.69,34.52,34.67,40309.0
2018-05-25 10:30:00,34.68,34.73,34.63,34.69,41496.0,34.68,34.73,34.63,34.69,41496.0
2018-05-25 11:00:00,34.7,34.74,34.64,34.66,31186.0,34.7,34.74,34.64,34.66,31186.0
2018-05-25 11:30:00,34.66,34.85,34.66,34.83,121868.0,34.66,34.85,34.66,34.83,121868.0
2018-05-25 12:00:00,34.84,34.84,34.61,34.65,36823.0,34.84,34.84,34.61,34.65,36823.0
2018-05-25 12:30:00,34.67,34.69,34.66,34.68,27070.0,34.67,34.69,34.66,34.68,27070.0
2018-05-25 13:00:00,34.68,34.69,34.59,34.62,26914.0,34.68,34.69,34.59,34.62,26914.0
2018-05-25 13:30:00,34.61,34.62,34.57,34.62,29356.0,34.61,34.62,34.57,34.62,29356.0
2018-05-25 14:00:00,34.62,34.63,34.58,34.63,27935.0,34.62,34.63,34.58,34.63,27935.0
2018-05-25 14:30:00,34.62,34.67,34.55,34.61,87423.0,34.62,34.67,34.55,34.61,87423.0
2018-05-25 15:00:00,34.6,34.67,34.59,34.66,116706.0,34.6,34.67,34.59,34.66,116706.0
2018-05-25 15:30:00,34.66,34.71,34.59,34.68,205687.0,34.66,34.71,34.59,34.68,205687.0
2018-05-29 09:30:00,34.56,35.0,34.56,34.98,168178.0,34.56,35.0,34.56,34.98,168178.0
2018-05-29 10:00:00,34.99,35.08,34.75,34.8,89915.0,34.99,35.08,34.75,34.8,89915.0
2018-05-29 10:30:00,34.81,34.86,34.62,34.65,105117.0,34.81,34.86,34.62,34.65,105117.0
2018-05-29 11:00:00,34.65,34.7,34.52,34.63,67498.0,34.65,34.7,34.52,34.63,67498.0
2018-05-29 11:30:00,34.64,34.68,34.37,34.37,69892.0,34.64,34.68,34.37,34.37,69892.0
2018-05-29 12:00:00,34.36,34.37,34.25,34.3,86715.0,34.36,34.37,34.25,34.3,86715.0
2018-05-29 12:30:00,34.31,34.51,34.29,34.5,40292.0,34.31,34.51,34.29,34.5,40292.0
2018-05-29 13:00:00,34.48,34.58,34.37,34.52,46900.0,34.48,34.58,34.37,34.52,46900.0
2018-05-29 13:30:00,34.51,34.53,34.37,34.45,52782.0,34.51,34.53,34.37,34.45,52782.0
2018-05-29 14:00:00,34.43,34.45,34.34,34.43,45218.0,34.43,34.45,34.34,34.43,45218.0
2018-05-29 14:30:00,34.43,34.49,34.29,34.32,51248.0,34.43,34.49,34.29,34.32,51248.0
2018-05-29 15:00:00,34.31,34.4,34.31,34.38,63694.0,34.31,34.4,34.31,34.38,63694.0
2018-05-29 15:30:00,34.38,34.52,34.36,34.43,244153.0,34.38,34.52,34.36,34.43,244153.0
2018-05-30 09:30:00,34.62,34.66,34.28,34.38,79553.0,34.62,34.66,34.28,34.38,79553.0
2018-05-30 10:00:00,34.4,34.58,34.38,34.48,40898.0,34.4,34.58,34.38,34.48,40898.0
2018-05-30 10:30:00,34.48,34.52,34.39,34.46,41162.0,34.48,34.52,34.39,34.46,41162.0
2018-05-30 11:00:00,34.46,34.49,34.31,34.34,76290.0,34.46,34.49,34.31,34.34,76290.0
2018-05-30 11:30:00,34.33,34.5,34.33,34.41,51818.0,34.33,34.5,34.33,34.41,51818.0
2018-05-30 12:00:00,34.42,34.57,34.4,34.5,50388.0,34.42,34.57,34.4,34.5,50388.0
2018-05-30 12:30:00,34.5,34.51,34.34,34.44,29976.0,34.5,34.51,34.34,34.44,29976.0
2018-05-30 13:00:00,34.44,34.44,34.34,34.43,42927.0,34.44,34.44,34.34,34.43,42927.0
2018-05-30 13:30:00,34.43,34.43,34.35,34.4,43750.0,34.43,34.43,34.35,34.4,43750.0
2018-05-30 14:00:00,34.4,34.46,34.34,34.39,68897.0,34.4,34.46,34.34,34.39,68897.0
2018-05-30 14:30:00,34.39,34.45,34.33,34.36,80520.0,34.39,34.45,34.33,34.36,80520.0
2018-05-30 15:00:00,34.36,34.42,34.3,34.4,158597.0,34.36,34.42,34.3,34.4,158597.0
2018-05-30 15:30:00,34.4,34.4,34.13,34.18,498846.0,34.4,34.4,34.13,34.18,498846.0
2018-05-31 09:30:00,34.19,34.19,33.87,33.89,207871.0,34.19,34.19,33.87,33.89,207871.0
2018-05-31 10:00:00,33.89,33.93,33.68,33.68,150152.0,33.89,33.93,33.68,33.68,150152.0
2018-05-31 10:30:00,33.67,33.69,33.28,33.32,142862.0,33.67,33.69,33.28,33.32,142862.0
2018-05-31 11:00:00,33.34,33.42,33.22,33.27,162915.0,33.34,33.42,33.22,33.27,162915.0
2018-05-31 11:30:00,33.27,33.53,33.21,33.45,117523.0,33.27,33.53,33.21,33.45,117523.0
2018-05-31 12:00:00,33.45,33.45,33.2,33.2,95488.0,33.45,33.45,33.2,33.2,95488.0
2018-05-31 12:30:00,33.21,33.32,33.14,33.2,176298.0,33.21,33.32,33.14,33.2,176298.0
2018-05-31 13:00:00,33.2,33.2,33.09,33.14,59106.0,33.2,33.2,33.09,33.14,59106.0
2018-05-31 13:30:00,33.14,33.16,32.99,33.05,45123.0,33.14,33.16,32.99,33.05,45123.0
2018-05-31 14:00:00,33.04,33.14,32.96,33.08,93915.0,33.04,33.14,32.96,33.08,93915.0
2018-05-31 14:30:00,33.09,33.16,32.98,33.12,96284.0,33.09,33.16,32.98,33.12,96284.0
2018-05-31 15:00:00,33.12,33.2,33.07,33.15,184833.0,33.12,33.2,33.07,33.15,184833.0
2018-05-31 15:30:00,33.14,33.15,33.03,33.06,407052.0,33.14,33.15,33.03,33.06,407052.0
2018-06-01 09:30:00,33.35,33.77,33.34,33.71,43394.0,33.35,33.77,33.34,33.71,43394.0
2018-06-01 10:00:00,33.7,33.85,33.52,33.66,89462.0,33.7,33.85,33.52,33.66,89462.0
2018-06-01 10:30:00,33.67,34.17,33.66,34.12,381501.0,33.67,34.17,33.66,34.12,381501.0
2018-06-01 11:00:00,34.12,34.43,34.11,34.39,90517.0,34.12,34.43,34.11,34.39,90517.0
2018-06-01 11:30:00,34.39,34.51,34.36,34.41,66363.0,34.39,34.51,34.36,34.41,66363.0
2018-06-01 12:00:00,34.41,34.54,34.41,34.54,57928.0,34.41,34.54,34.41,34.54,57928.0
2018-06-01 12:30:00,34.54,34.58,34.43,34.52,80502.0,34.54,34.58,34.43,34.52,80502.0
2018-06-01 13:00:00,34.51,34.54,34.34,34.44,68520.0,34.51,34.54,34.34,34.44,68520.0
2018-06-01 13:30:00,34.44,34.6,34.43,34.55,74565.0,34.44,34.6,34.43,34.55,74565.0
2018-06-01 14:00:00,34.55,34.55,34.3,34.31,65074.0,34.55,34.55,34.3,34.31,65074.0
2018-06-01 14:30:00,34.32,34.38,34.29,34.34,60052.0,34.32,34.38,34.29,34.34,60052.0
2018-06-01 15:00:00,34.34,34.39,34.31,34.39,54394.0,34.34,34.39,34.31,34.39,54394.0
2018-06-01 15:30:00,34.39,34.49,34.35,34.4,260815.0,34.39,34.49,34.35,34.4,260815.0
2018-06-04 09:30:00,34.54,34.58,34.25,34.34,58082.0,34.54,34.58,34.25,34.34,58082.0
2018-06-04 10:00:00,34.34,34.43,34.04,34.04,55965.0,34.34,34.43,34.04,34.04,55965.0
2018-06-04 10:30:00,34.04,34.2,34.01,34.12,62260.0,34.04,34.2,34.01,34.12,62260.0
2018-06-04 11:00:00,34.12,34.15,34.03,34.09,53838.0,34.12,34.15,34.03,34.09,53838.0
2018-06-04 11:30:00,34.08,34.21,34.03,34.2,81269.0,34.08,34.21,34.03,34.2,81269.0
2018-06-04 12:00:00,34.19,34.3,34.12,34.25,56302.0,34.19,34.3,34.12,34.25,56302.0
2018-06-04 12:30:00,34.23,34.25,34.11,34.15,63542.0,34.23,34.25,34.11,34.15,63542.0
2018-06-04 13:00:00,34.15,34.17,34.09,34.13,61178.0,34.15,34.17,34.09,34.13,61178.0
2018-06-04 13:30:00,34.14,34.16,34.04,34.15,50076.0,34.14,34.16,34.04,34.15,50076.0
2018-06-04 14:00:00,34.15,34.22,34.12,34.21,56901.0,34.15,34.22,34.12,34.21,56901.0
2018-06-04 14:30:00,34.21,34.29,34.17,34.2,87681.0,34.21,34.29,34.17,34.2,87681.0
2018-06-04 15:00:00,34.2,34.21,34.1,34.16,123089.0,34.2,34.21,34.1,34.16,123089.0
2018-06-04 15:30:00,34.16,34.18,34.05,34.13,298922.0,34.16,34.18,34.05,34.13,298922.0
2018-06-05 09:30:00,34.2,34.4,33.66,34.39,93056.0,34.2,34.4,33.66,34.39,93056.0
2018-06-05 10:00:00,34.39,34.48,34.33,34.42,80982.0,34.39,34.48,34.33,34.42,80982.0
2018-06-05 10:30:00,34.42,34.49,34.36,34.46,45016.0,34.42,34.49,34.36,34.46,45016.0
2018-06-05 11:00:00,34.47,34.56,34.37,34.52,83878.0,34.47,34.56,34.37,34.52,83878.0
2018-06-05 11:30:00,34.52,34.55,34.43,34.52,65056.0,34.52,34.55,34.43,34.52,65056.0
2018-06-05 12:00:00,34.52,34.66,34.49,34.64,60815.0,34.52,34.66,34.49,34.64,60815.0
2018-06-05 12:30:00,34.65,34.7,34.6,34.7,37822.0,34.65,34.7,34.6,34.7,37822.0
2018-06-05 13:00:00,34.69,34.76,34.68,34.73,37672.0,34.69,34.76,34.68,34.73,37672.0
2018-06-05 13:30:00,34.72,34.76,34.69,34.7,61797.0,34.72,34.76,34.69,34.7,61797.0
2018-06-05 14:00:00,34.7,34.86,34.69,34.86,49575.0,34.7,34.86,34.69,34.86,49575.0
2018-06-05 14:30:00,34.86,34.99,34.83,34.98,58030.0,34.86,34.99,34.83,34.98,58030.0
2018-06-05 15:00:00,34.99,34.99,34.77,34.77,59034.0,34.99,34.99,34.77,34.77,59034.0
2018-06-05 15:30:00,34.78,34.81,34.71,34.78,170414.0,34.78,34.81,34.71,34.78,170414.0
2018-06-06 09:30:00,34.23,34.54,34.22,34.26,123496.0,34.23,34.54,34.22,34.26,123496.0
2018-06-06 10:00:00,34.28,34.29,34.14,34.26,63025.0,34.28,34.29,34.14,34.26,63025.0
2018-06-06 10:30:00,34.25,34.28,34.14,34.2,80710.0,34.25,34.28,34.14,34.2,80710.0
2018-06-06 11:00:00,34.2,34.37,34.19,34.37,56870.0,34.2,34.37,34.19,34.37,56870.0
2018-06-06 11:30:00,34.37,34.38,34.32,34.38,46757.0,34.37,34.38,34.32,34.38,46757.0
2018-06-06 12:00:00,34.37,34.45,34.33,34.45,36888.0,34.37,34.45,34.33,34.45,36888.0
2018-06-06 12:30:00,34.44,34.57,34.44,34.57,34609.0,34.44,34.57,34.44,34.57,34609.0
2018-06-06 13:00:00,34.57,34.59,34.49,34.57,34094.0,34.57,34.59,34.49,34.57,34094.0
2018-06-06 13:30:00,34.58,34.6,34.55,34.58,30382.0,34.58,34.6,34.55,34.58,30382.0
2018-06-06 14:00:00,34.57,34.7,34.57,34.66,32058.0,34.57,34.7,34.57,34.66,32058.0
2018-06-06 14:30:00,34.65,34.74,34.62,34.71,60377.0,34.65,34.74,34.62,34.71,60377.0
2018-06-06 15:00:00,34.72,34.85,34.67,34.85,72716.0,34.72,34.85,34.67,34.85,72716.0
2018-06-06 15:30:00,34.85,34.85,34.74,34.83,219361.0,34.85,34.85,34.74,34.83,219361.0
2018-06-07 09:30:00,34.76,35.19,34.58,35.1,48234.0,34.76,35.19,34.58,35.1,48234.0
2018-06-07 10:00:00,35.09,35.23,35.02,35.19,142904.0,35.09,35.23,35.02,35.19,142904.0
2018-06-07 10:30:00,35.18,35.19,34.99,35.06,98912.0,35.18,35.19,34.99,35.06,98912.0
2018-06-07 11:00:00,35.05,35.14,34.89,34.93,125198.0,35.05,35.14,34.89,34.93,125198.0
2018-06-07 11:30:00,34.95,35.06,34.93,34.96,71844.0,34.95,35.06,34.93,34.96,71844.0
2018-06-07 12:00:00,34.96,35.0,34.83,34.98,57952.0,34.96,35.0,34.83,34.98,57952.0
2018-06-07 12:30:00,34.99,35.04,34.93,34.96,97000.0,34.99,35.04,34.93,34.96,97000.0
2018-06-07 13:00:00,34.96,35.02,34.92,34.95,69236.0,34.96,35.02,34.92,34.95,69236.0
2018-06-07 13:30:00,34.95,34.95,34.74,34.78,19412.0,34.95,34.95,34.74,34.78,19412.0
2018-06-07 14:00:00,34.8,34.89,34.76,34.88,20905.0,34.8,34.89,34.76,34.88,20905.0
2018-06-07 14:30:00,34.88,35.11,34.88,35.1,47226.0,34.88,35.11,34.88,35.1,47226.0
2018-06-07 15:00:00,35.11,35.16,35.02,35.14,67486.0,35.11,35.16,35.02,35.14,67486.0
2018-06-07 15:30:00,35.15,35.17,35.0,35.04,173268.0,35.15,35.17,35.0,35.04,173268.0
2018-06-08 09:30:00,34.8,34.89,34.44,34.64,64226.0,34.8,34.89,34.44,34.64,64226.0
2018-06-08 10:00:00,34.63,34.63,34.37,34.39,27115.0,34.63,34.63,34.37,34.39,27115.0
2018-06-08 10:30:00,34.38,34.4,34.29,34.32,23656.0,34.38,34.4,34.29,34.32,23656.0
2018-06-08 11:00:00,34.33,34.33,34.17,34.19,41412.0,34.33,34.33,34.17,34.19,41412.0
2018-06-08 11:30:00,34.19,34.19,34.07,34.13,33365.0,34.19,34.19,34.07,34.13,33365.0
2018-06-08 12:00:00,34.14,34.3,34.13,34.29,22704.0,34.14,34.3,34.13,34.29,22704.0
2018-06-08 12:30:00,34.3,34.36,34.29,34.36,28727.0,34.3,34.36,34.29,34.36,28727.0
2018-06-08 13:00:00,34.35,34.36,34.3,34.33,20983.0,34.35,34.36,34.3,34.33,20983.0
2018-06-08 13:30:00,34.34,34.46,34.34,34.4,32498.0,34.34,34.46,34.34,34.4,32498.0
2018-06-08 14:00:00,34.41,34.46,34.37,34.45,30918.0,34.41,34.46,34.37,34.45,30918.0
2018-06-08 14:30:00,34.44,34.5,34.42,34.49,36642.0,34.44,34.5,34.42,34.49,36642.0
2018-06-08 15:00:00,34.49,34.53,34.47,34.52,50680.0,34.49,34.53,34.47,34.52,50680.0
2018-06-08 15:30:00,34.52,34.57,34.42,34.53,224694.0,34.52,34.57,34.42,34.53,224694.0
2018-06-11 09:30:00,34.6,34.7,34.2,34.68,44606.0,34.6,34.7,34.2,34.68,44606.0
2018-06-11 10:00:00,34.66,34.7,34.52,34.53,72397.0,34.66,34.7,34.52,34.53,72397.0
2018-06-11 10:30:00,34.53,34.54,34.33,34.44,42387.0,34.53,34.54,34.33,34.44,42387.0
2018-06-11 11:00:00,34.46,34.46,34.34,34.36,28138.0,34.46,34.46,34.34,34.36,28138.0
2018-06-11 11:30:00,34.36,34.56,34.36,34.56,34177.0,34.36,34.56,34.36,34.56,34177.0
2018-06-11 12:00:00,34.56,34.61,34.49,34.58,17465.0,34.56,34.61,34.49,34.58,17465.0
2018-06-11 12:30:00,34.58,34.6,34.55,34.59,20209.0,34.58,34.6,34.55,34.59,20209.0
2018-06-11 13:00:00,34.59,34.59,34.46,34.47,34935.0,34.59,34.59,34.46,34.47,34935.0
2018-06-11 13:30:00,34.47,34.5,34.43,34.46,18083.0,34.47,34.5,34.43,34.46,18083.0
2018-06-11 14:00:00,34.47,34.47,34.39,34.45,18128.0,34.47,34.47,34.39,34.45,18128.0
2018-06-11 14:30:00,34.45,34.46,34.37,34.45,25025.0,34.45,34.46,34.37,34.45,25025.0
2018-06-11 15:00:00,34.45,34.51,34.43,34.51,26375.0,34.45,34.51,34.43,34.51,26375.0
2018-06-11 15:30:00,34.51,34.54,34.46,34.46,151573.0,34.51,34.54,34.46,34.46,151573.0
2018-06-12 09:30:00,34.44,34.59,34.25,34.43,27909.0,34.44,34.59,34.25,34.43,27909.0
2018-06-12 10:00:00,34.44,34.48,34.37,34.41,15698.0,34.44,34.48,34.37,34.41,15698.0
2018-06-12 10:30:00,34.41,34.53,34.37,34.53,17175.0,34.41,34.53,34.37,34.53,17175.0
2018-06-12 11:00:00,34.53,34.61,34.53,34.58,14790.0,34.53,34.61,34.53,34.58,14790.0
2018-06-12 11:30:00,34.59,34.68,34.58,34.65,21726.0,34.59,34.68,34.58,34.65,21726.0
2018-06-12 12:00:00,34.65,34.69,34.6,34.61,21400.0,34.65,34.69,34.6,34.61,21400.0
2018-06-12 12:30:00,34.61,34.61,34.45,34.46,20081.0,34.61,34.61,34.45,34.46,20081.0
2018-06-12 13:00:00,34.46,34.62,34.46,34.55,27011.0,34.46,34.62,34.46,34.55,27011.0
2018-06-12 13:30:00,34.55,34.6,34.54,34.6,32417.0,34.55,34.6,34.54,34.6,32417.0
2018-06-12 14:00:00,34.59,34.6,34.42,34.43,66168.0,34.59,34.6,34.42,34.43,66168.0
2018-06-12 14:30:00,34.43,34.46,34.38,34.45,49626.0,34.43,34.46,34.38,34.45,49626.0
2018-06-12 15:00:00,34.45,34.55,34.44,34.49,35739.0,34.45,34.55,34.44,34.49,35739.0
2018-06-12 15:30:00,34.49,34.63,34.48,34.58,151161.0,34.49,34.63,34.48,34.58,151161.0
2018-06-13 09:30:00,34.71,34.83,34.62,34.71,63544.0,34.71,34.83,34.62,34.71,63544.0
2018-06-13 10:00:00,34.7,34.84,34.64,34.8,39123.0,34.7,34.84,34.64,34.8,39123.0
2018-06-13 10:30:00,34.79,34.88,34.79,34.88,28521.0,34.79,34.88,34.79,34.88,28521.0
2018-06-13 11:00:00,34.88,35.03,34.87,35.02,35010.0,34.88,35.03,34.87,35.02,35010.0
2018-06-13 11:30:00,35.02,35.04,34.85,34.87,54045.0,35.02,35.04,34.85,34.87,54045.0
2018-06-13 12:00:00,34.85,34.87,34.78,34.79,64731.0,34.85,34.87,34.78,34.79,64731.0
2018-06-13 12:30:00,34.78,34.78,34.68,34.69,37684.0,34.78,34.78,34.68,34.69,37684.0
2018-06-13 13:00:00,34.68,34.7,34.62,34.66,28723.0,34.68,34.7,34.62,34.66,28723.0
2018-06-13 13:30:00,34.65,34.78,34.65,34.77,54869.0,34.65,34.78,34.65,34.77,54869.0
2018-06-13 14:00:00,34.76,34.78,34.59,34.64,60548.0,34.76,34.78,34.59,34.64,60548.0
2018-06-13 14:30:00,34.64,34.76,34.59,34.76,44468.0,34.64,34.76,34.59,34.76,44468.0
2018-06-13 15:00:00,34.77,34.85,34.77,34.83,71058.0,34.77,34.85,34.77,34.83,71058.0
2018-06-13 15:30:00,34.82,34.83,34.68,34.69,407151.0,34.82,34.83,34.68,34.69,407151.0
2018-06-14 09:30:00,34.95,35.01,34.63,34.69,599023.0,34.95,35.01,34.63,34.69,599023.0
2018-06-14 10:00:00,34.69,34.88,34.69,34.75,30242.0,34.69,34.88,34.69,34.75,30242.0
2018-06-14 10:30:00,34.75,34.75,34.58,34.61,20531.0,34.75,34.75,34.58,34.61,20531.0
2018-06-14 11:00:00,34.59,34.86,34.54,34.77,88174.0,34.59,34.86,34.54,34.77,88174.0
2018-06-14 11:30:00,34.78,34.89,34.77,34.84,60431.0,34.78,34.89,34.77,34.84,60431.0
2018-06-14 12:00:00,34.85,35.02,34.85,35.0,72996.0,34.85,35.02,34.85,35.0,72996.0
2018-06-14 12:30:00,34.98,35.05,34.89,35.02,48971.0,34.98,35.05,34.89,35.02,48971.0
2018-06-14 13:00:00,35.01,35.17,35.0,35.16,52281.0,35.01,35.17,35.0,35.16,52281.0
2018-06-14 13:30:00,35.16,35.23,35.14,35.14,69015.0,35.16,35.23,35.14,35.14,69015.0
2018-06-14 14:00:00,35.14,35.26,35.08,35.25,110704.0,35.14,35.26,35.08,35.25,110704.0
2018-06-14 14:30:00,35.24,35.27,35.19,35.25,50191.0,35.24,35.27,35.19,35.25,50191.0
2018-06-14 15:00:00,35.25,35.33,35.24,35.27,89246.0,35.25,35.33,35.24,35.27,89246.0
2018-06-14 15:30:00,35.27,35.43,35.21,35.41,457776.0,35.27,35.43,35.21,35.41,457776.0
2018-06-15 09:30:00,35.25,35.37,34.83,35.19,517654.0,35.25,35.37,34.83,35.19,517654.0
2018-06-15 10:00:00,35.19,35.32,34.75,34.86,91891.0,35.19,35.32,34.75,34.86,91891.0
2018-06-15 10:30:00,34.85,34.96,34.79,34.92,93880.0,34.85,34.96,34.79,34.92,93880.0
2018-06-15 11:00:00,34.93,35.15,34.91,35.02,144840.0,34.93,35.15,34.91,35.02,144840.0
2018-06-15 11:30:00,35.03,35.07,34.84,34.94,123208.0,35.03,35.07,34.84,34.94,123208.0
2018-06-15 12:00:00,34.94,34.99,34.88,34.92,43706.0,34.94,34.99,34.88,34.92,43706.0
2018-06-15 12:30:00,34.92,34.99,34.89,34.98,107992.0,34.92,34.99,34.89,34.98,107992.0
2018-06-15 13:00:00,34.98,35.09,34.98,35.02,52588.0,34.98,35.09,34.98,35.02,52588.0
2018-06-15 13:30:00,35.02,35.06,34.99,35.02,71709.0,35.02,35.06,34.99,35.02,71709.0
2018-06-15 14:00:00,35.02,35.18,34.99,35.17,83707.0,35.02,35.18,34.99,35.17,83707.0
2018-06-15 14:30:00,35.17,35.25,35.16,35.25,32810.0,35.17,35.25,35.16,35.25,32810.0
2018-06-15 15:00:00,35.24,35.31,35.21,35.31,68500.0,35.24,35.31,35.21,35.31,68500.0
2018-06-15 15:30:00,35.3,35.46,35.26,35.45,450071.0,35.3,35.46,35.26,35.45,450071.0
2018-06-18 09:30:00,35.08,35.12,34.77,34.93,92550.0,35.08,35.12,34.77,34.93,92550.0
2018-06-18 10:00:00,34.94,35.03,34.73,34.74,139963.0,34.94,35.03,34.73,34.74,139963.0
2018-06-18 10:30:00,34.72,34.81,34.71,34.75,32894.0,34.72,34.81,34.71,34.75,32894.0
2018-06-18 11:00:00,34.76,34.98,34.75,34.84,63427.0,34.76,34.98,34.75,34.84,63427.0
2018-06-18 11:30:00,34.84,34.87,34.59,34.61,108956.0,34.84,34.87,34.59,34.61,108956.0
2018-06-18 12:00:00,34.61,34.61,34.52,34.52,28736.0,34.61,34.61,34.52,34.52,28736.0
2018-06-18 12:30:00,34.54,34.54,34.42,34.46,30034.0,34.54,34.54,34.42,34.46,30034.0
2018-06-18 13:00:00,34.45,34.49,34.37,34.41,37003.0,34.45,34.49,34.37,34.41,37003.0
2018-06-18 13:30:00,34.41,34.55,34.4,34.54,49554.0,34.41,34.55,34.4,34.54,49554.0
2018-06-18 14:00:00,34.55,34.66,34.46,34.48,120623.0,34.55,34.66,34.46,34.48,120623.0
2018-06-18 14:30:00,34.48,34.49,34.39,34.41,43469.0,34.48,34.49,34.39,34.41,43469.0
2018-06-18 15:00:00,34.4,34.41,34.35,34.4,56367.0,34.4,34.41,34.35,34.4,56367.0
2018-06-18 15:30:00,34.4,34.41,34.26,34.33,319204.0,34.4,34.41,34.26,34.33,319204.0
2018-06-19 09:30:00,34.0,34.2,33.64,33.66,62870.0,34.0,34.2,33.64,33.66,62870.0
2018-06-19 10:00:00,33.67,33.79,33.49,33.49,73120.0,33.67,33.79,33.49,33.49,73120.0
2018-06-19 10:30:00,33.48,33.67,33.39,33.61,51680.0,33.48,33.67,33.39,33.61,51680.0
2018-06-19 11:00:00,33.59,33.68,33.58,33.62,30399.0,33.59,33.68,33.58,33.62,30399.0
2018-06-19 11:30:00,33.63,33.71,33.58,33.7,38780.0,33.63,33.71,33.58,33.7,38780.0
2018-06-19 12:00:00,33.7,33.71,33.61,33.61,53014.0,33.7,33.71,33.61,33.61,53014.0
2018-06-19 12:30:00,33.62,33.69,33.59,33.68,32820.0,33.62,33.69,33.59,33.68,32820.0
2018-06-19 13:00:00,33.68,33.77,33.66,33.7,87129.0,33.68,33.77,33.66,33.7,87129.0
2018-06-19 13:30:00,33.7,33.72,33.64,33.66,158281.0,33.7,33.72,33.64,33.66,158281.0
2018-06-19 14:00:00,33.66,33.68,33.58,33.64,95424.0,33.66,33.68,33.58,33.64,95424.0
2018-06-19 14:30:00,33.65,33.65,33.58,33.59,67756.0,33.65,33.65,33.58,33.59,67756.0
2018-06-19 15:00:00,33.6,33.61,33.56,33.56,68190.0,33.6,33.61,33.56,33.56,68190.0
2018-06-19 15:30:00,33.56,33.61,33.47,33.61,410817.0,33.56,33.61,33.47,33.61,410817.0
2018-06-20 09:30:00,33.8,34.57,33.66,34.36,195691.0,33.8,34.57,33.66,34.36,195691.0
2018-06-20 10:00:00,34.36,34.44,34.16,34.31,283792.0,34.36,34.44,34.16,34.31,283792.0
2018-06-20 10:30:00,34.32,34.67,34.26,34.58,153452.0,34.32,34.67,34.26,34.58,153452.0
2018-06-20 11:00:00,34.59,34.64,34.5,34.61,35430.0,34.59,34.64,34.5,34.61,35430.0
2018-06-20 11:30:00,34.61,34.61,34.37,34.38,47530.0,34.61,34.61,34.37,34.38,47530.0
2018-06-20 12:00:00,34.38,34.53,34.36,34.48,98675.0,34.38,34.53,34.36,34.48,98675.0
2018-06-20 12:30:00,34.48,34.49,34.36,34.4,68445.0,34.48,34.49,34.36,34.4,68445.0
2018-06-20 13:00:00,34.4,34.4,34.34,34.35,124513.0,34.4,34.4,34.34,34.35,124513.0
2018-06-20 13:30:00,34.35,34.46,34.31,34.45,81823.0,34.35,34.46,34.31,34.45,81823.0
2018-06-20 14:00:00,34.45,34.6,34.42,34.54,62048.0,34.45,34.6,34.42,34.54,62048.0
2018-06-20 14:30:00,34.55,34.67,34.52,34.55,117883.0,34.55,34.67,34.52,34.55,117883.0
2018-06-20 15:00:00,34.55,34.6,34.52,34.56,202462.0,34.55,34.6,34.52,34.56,202462.0
2018-06-20 15:30:00,34.55,34.67,34.55,34.65,363098.0,34.55,34.67,34.55,34.65,363098.0
2018-06-21 09:30:00,34.73,34.73,34.39,34.52,195037.0,34.73,34.73,34.39,34.52,195037.0
2018-06-21 10:00:00,34.55,34.59,34.23,34.3,81475.0,34.55,34.59,34.23,34.3,81475.0
2018-06-21 10:30:00,34.31,34.36,34.25,34.35,140385.0,34.31,34.36,34.25,34.35,140385.0
2018-06-21 11:00:00,34.34,34.47,34.3,34.42,131072.0,34.34,34.47,34.3,34.42,131072.0
2018-06-21 11:30:00,34.42,34.52,34.4,34.48,49390.0,34.42,34.52,34.4,34.48,49390.0
2018-06-21 12:00:00,34.49,34.52,34.43,34.49,29998.0,34.49,34.52,34.43,34.49,29998.0
2018-06-21 12:30:00,34.5,34.51,34.45,34.47,30732.0,34.5,34.51,34.45,34.47,30732.0
2018-06-21 13:00:00,34.46,34.46,34.35,34.41,29271.0,34.46,34.46,34.35,34.41,29271.0
2018-06-21 13:30:00,34.42,34.47,34.4,34.46,39880.0,34.42,34.47,34.4,34.46,39880.0
2018-06-21 14:00:00,34.46,34.49,34.32,34.34,72112.0,34.46,34.49,34.32,34.34,72112.0
2018-06-21 14:30:00,34.32,34.44,34.26,34.27,55737.0,34.32,34.44,34.26,34.27,55737.0
2018-06-21 15:00:00,34.26,34.28,34.07,34.15,67292.0,34.26,34.28,34.07,34.15,67292.0
2018-06-21 15:30:00,34.15,34.29,34.13,34.26,177122.0,34.15,34.29,34.13,34.26,177122.0
2018-06-22 09:30:00,34.48,34.48,34.12,34.24,22675.0,34.48,34.48,34.12,34.24,22675.0
2018-06-22 10:00:00,34.27,34.36,33.9,33.97,148350.0,34.27,34.36,33.9,33.97,148350.0
2018-06-22 10:30:00,33.96,34.01,33.63,33.81,115687.0,33.96,34.01,33.63,33.81,115687.0
2018-06-22 11:00:00,33.81,33.83,33.68,33.83,56912.0,33.81,33.83,33.68,33.83,56912.0
2018-06-22 11:30:00,33.83,33.93,33.79,33.84,105344.0,33.83,33.93,33.79,33.84,105344.0
2018-06-22 12:00:00,33.85,33.91,33.76,33.82,76458.0,33.85,33.91,33.76,33.82,76458.0
2018-06-22 12:30:00,33.81,33.82,33.76,33.77,49000.0,33.81,33.82,33.76,33.77,49000.0
2018-06-22 13:00:00,33.77,33.91,33.77,33.86,47871.0,33.77,33.91,33.77,33.86,47871.0
2018-06-22 13:30:00,33.85,33.9,33.8,33.8,63984.0,33.85,33.9,33.8,33.8,63984.0
2018-06-22 14:00:00,33.8,33.8,33.62,33.63,80469.0,33.8,33.8,33.62,33.63,80469.0
2018-06-22 14:30:00,33.62,33.67,33.54,33.55,90933.0,33.62,33.67,33.54,33.55,90933.0
2018-06-22 15:00:00,33.55,33.59,33.51,33.56,121156.0,33.55,33.59,33.51,33.56,121156.0
2018-06-22 15:30:00,33.56,33.6,33.34,33.34,506151.0,33.56,33.6,33.34,33.34,506151.0
2018-06-25 09:30:00,33.1,33.32,32.75,32.77,124958.0,33.1,33.32,32.75,32.77,124958.0
2018-06-25 10:00:00,32.77,32.83,32.57,32.66,110847.0,32.77,32.83,32.57,32.66,110847.0
2018-06-25 10:30:00,32.65,32.66,32.42,32.48,174147.0,32.65,32.66,32.42,32.48,174147.0
2018-06-25 11:00:00,32.48,32.49,32.15,32.3,229933.0,32.48,32.49,32.15,32.3,229933.0
2018-06-25 11:30:00,32.28,32.45,32.26,32.41,80688.0,32.28,32.45,32.26,32.41,80688.0
2018-06-25 12:00:00,32.42,32.45,32.28,32.44,132586.0,32.42,32.45,32.28,32.44,132586.0
2018-06-25 12:30:00,32.45,32.55,32.39,32.47,90681.0,32.45,32.55,32.39,32.47,90681.0
2018-06-25 13:00:00,32.47,32.48,32.27,32.37,120048.0,32.47,32.48,32.27,32.37,120048.0
2018-06-25 13:30:00,32.36,32.67,32.35,32.59,50566.0,32.36,32.67,32.35,32.59,50566.0
2018-06-25 14:00:00,32.59,32.62,32.5,32.54,32975.0,32.59,32.62,32.5,32.54,32975.0
2018-06-25 14:30:00,32.55,32.55,32.32,32.41,61087.0,32.55,32.55,32.32,32.41,61087.0
2018-06-25 15:00:00,32.4,32.43,32.32,32.35,70009.0,32.4,32.43,32.32,32.35,70009.0
2018-06-25 15:30:00,32.34,32.71,32.33,32.66,295197.0,32.34,32.71,32.33,32.66,295197.0
2018-06-26 09:30:00,32.73,32.95,32.65,32.7,59624.0,32.73,32.95,32.65,32.7,59624.0
2018-06-26 10:00:00,32.72,32.83,32.61,32.69,174512.0,32.72,32.83,32.61,32.69,174512.0
2018-06-26 10:30:00,32.69,32.92,32.61,32.78,94684.0,32.69,32.92,32.61,32.78,94684.0
2018-06-26 11:00:00,32.79,32.92,32.68,32.68,72002.0,32.79,32.92,32.68,32.68,72002.0
2018-06-26 11:30:00,32.7,32.73,32.61,32.72,39618.0,32.7,32.73,32.61,32.72,39618.0
2018-06-26 12:00:00,32.72,32.78,32.67,32.72,86303.0,32.72,32.78,32.67,32.72,86303.0
2018-06-26 12:30:00,32.73,32.86,32.68,32.85,52610.0,32.73,32.86,32.68,32.85,52610.0
2018-06-26 13:00:00,32.85,32.94,32.79,32.82,94859.0,32.85,32.94,32.79,32.82,94859.0
2018-06-26 13:30:00,32.81,32.92,32.81,32.88,45567.0,32.81,32.92,32.81,32.88,45567.0
2018-06-26 14:00:00,32.88,32.9,32.74,32.76,45982.0,32.88,32.9,32.74,32.76,45982.0
2018-06-26 14:30:00,32.75,32.91,32.67,32.79,97022.0,32.75,32.91,32.67,32.79,97022.0
2018-06-26 15:00:00,32.8,32.81,32.71,32.74,74505.0,32.8,32.81,32.71,32.74,74505.0
2018-06-26 15:30:00,32.74,32.82,32.68,32.78,373349.0,32.74,32.82,32.68,32.78,373349.0
2018-06-27 09:30:00,32.96,33.28,32.82,33.12,94820.0,32.96,33.28,32.82,33.12,94820.0
2018-06-27 10:00:00,33.13,33.15,32.93,33.13,417904.0,33.13,33.15,32.93,33.13,417904.0
2018-06-27 10:30:00,33.13,33.22,33.02,33.09,173958.0,33.13,33.22,33.02,33.09,173958.0
2018-06-27 11:00:00,33.09,33.16,32.97,33.02,207879.0,33.09,33.16,32.97,33.02,207879.0
2018-06-27 11:30:00,33.02,33.14,32.98,33.09,154441.0,33.02,33.14,32.98,33.09,154441.0
2018-06-27 12:00:00,33.09,33.32,33.07,33.2,135132.0,33.09,33.32,33.07,33.2,135132.0
2018-06-27 12:30:00,33.2,33.24,33.11,33.11,134635.0,33.2,33.24,33.11,33.11,134635.0
2018-06-27 13:00:00,33.1,33.14,32.77,32.95,103198.0,33.1,33.14,32.77,32.95,103198.0
2018-06-27 13:30:00,32.96,33.0,32.71,32.87,159108.0,32.96,33.0,32.71,32.87,159108.0
2018-06-27 14:00:00,32.86,32.93,32.7,32.76,123321.0,32.86,32.93,32.7,32.76,123321.0
2018-06-27 14:30:00,32.76,32.79,32.59,32.66,135560.0,32.76,32.79,32.59,32.66,135560.0
2018-06-27 15:00:00,32.66,32.79,32.59,32.77,203947.0,32.66,32.79,32.59,32.77,203947.0
2018-06-27 15:30:00,32.77,32.78,32.51,32.53,505215.0,32.77,32.78,32.51,32.53,505215.0
2018-06-28 09:30:00,32.49,32.51,32.25,32.49,70757.0,32.49,32.51,32.25,32.49,70757.0
2018-06-28 10:00:00,32.46,32.5,32.3,32.33,64044.0,32.46,32.5,32.3,32.33,64044.0
2018-06-28 10:30:00,32.32,32.39,32.2,32.38,57966.0,32.32,32.39,32.2,32.38,57966.0
2018-06-28 11:00:00,32.4,32.43,32.19,32.26,77983.0,32.4,32.43,32.19,32.26,77983.0
2018-06-28 11:30:00,32.27,32.31,32.09,32.26,111662.0,32.27,32.31,32.09,32.26,111662.0
2018-06-28 12:00:00,32.27,32.51,32.22,32.27,92451.0,32.27,32.51,32.22,32.27,92451.0
2018-06-28 12:30:00,32.27,32.47,32.27,32.44,58869.0,32.27,32.47,32.27,32.44,58869.0
2018-06-28 13:00:00,32.43,32.47,32.39,32.43,50607.0,32.43,32.47,32.39,32.43,50607.0
2018-06-28 13:30:00,32.43,32.58,32.39,32.58,85676.0,32.43,32.58,32.39,32.58,85676.0
2018-06-28 14:00:00,32.58,32.92,32.55,32.84,278923.0,32.58,32.92,32.55,32.84,278923.0
2018-06-28 14:30:00,32.85,32.89,32.69,32.89,104453.0,32.85,32.89,32.69,32.89,104453.0
2018-06-28 15:00:00,32.88,32.93,32.78,32.79,102751.0,32.88,32.93,32.78,32.79,102751.0
2018-06-28 15:30:00,32.8,32.83,32.69,32.74,315055.0,32.8,32.83,32.69,32.74,315055.0
2018-06-29 09:30:00,32.83,33.07,32.65,33.05,67636.0,32.83,33.07,32.65,33.05,67636.0
2018-06-29 10:00:00,33.08,33.1,32.83,32.84,74655.0,33.08,33.1,32.83,32.84,74655.0
2018-06-29 10:30:00,32.84,33.03,32.82,32.99,75485.0,32.84,33.03,32.82,32.99,75485.0
2018-06-29 11:00:00,32.98,33.21,32.97,33.16,110924.0,32.98,33.21,32.97,33.16,110924.0
2018-06-29 11:30:00,33.16,33.3,33.15,33.21,112666.0,33.16,33.3,33.15,33.21,112666.0
2018-06-29 12:00:00,33.2,33.29,33.19,33.22,97375.0,33.2,33.29,33.19,33.22,97375.0
2018-06-29 12:30:00,33.22,33.25,33.03,33.08,80370.0,33.22,33.25,33.03,33.08,80370.0
2018-06-29 13:00:00,33.09,33.26,33.09,33.2,59908.0,33.09,33.26,33.09,33.2,59908.0
2018-06-29 13:30:00,33.21,33.24,33.1,33.14,82970.0,33.21,33.24,33.1,33.14,82970.0
2018-06-29 14:00:00,33.14,33.16,33.02,33.05,70575.0,33.14,33.16,33.02,33.05,70575.0
2018-06-29 14:30:00,33.05,33.13,32.99,33.1,77657.0,33.05,33.13,32.99,33.1,77657.0
2018-06-29 15:00:00,33.09,33.1,32.9,32.96,101568.0,33.09,33.1,32.9,32.96,101568.0
2018-06-29 15:30:00,32.94,32.95,32.78,32.86,277484.0,32.94,32.95,32.78,32.86,277484.0
2018-07-02 09:30:00,32.6,32.68,32.39,32.47,44198.0,32.6,32.68,32.39,32.47,44198.0
2018-07-02 10:00:00,32.61,32.61,32.31,32.55,49301.0,32.61,32.61,32.31,32.55,49301.0
2018-07-02 10:30:00,32.55,32.56,32.34,32.38,63644.0,32.55,32.56,32.34,32.38,63644.0
2018-07-02 11:00:00,32.37,32.43,32.27,32.3,91286.0,32.37,32.43,32.27,32.3,91286.0
2018-07-02 11:30:00,32.29,32.31,32.18,32.26,64072.0,32.29,32.31,32.18,32.26,64072.0
2018-07-02 12:00:00,32.25,32.28,32.16,32.27,35823.0,32.25,32.28,32.16,32.27,35823.0
2018-07-02 12:30:00,32.25,32.4,32.25,32.37,30812.0,32.25,32.4,32.25,32.37,30812.0
2018-07-02 13:00:00,32.36,32.39,32.29,32.3,37059.0,32.36,32.39,32.29,32.3,37059.0
2018-07-02 13:30:00,32.3,32.44,32.28,32.37,51302.0,32.3,32.44,32.28,32.37,51302.0
2018-07-02 14:00:00,32.37,32.53,32.36,32.44,61263.0,32.37,32.53,32.36,32.44,61263.0
2018-07-02 14:30:00,32.43,32.48,32.36,32.38,46412.0,32.43,32.48,32.36,32.38,46412.0
2018-07-02 15:00:00,32.39,32.48,32.35,32.46,53840.0,32.39,32.48,32.35,32.46,53840.0
2018-07-02 15:30:00,32.46,32.54,32.4,32.49,254566.0,32.46,32.54,32.4,32.49,254566.0
2018-07-03 09:30:00,32.63,32.94,32.43,32.58,69454.0,32.63,32.94,32.43,32.58,69454.0
2018-07-03 10:00:00,32.59,32.71,32.49,32.58,246357.0,32.59,32.71,32.49,32.58,246357.0
2018-07-03 10:30:00,32.57,32.65,32.4,32.47,421638.0,32.57,32.65,32.4,32.47,421638.0
2018-07-03 11:00:00,32.48,32.6,32.38,32.55,120958.0,32.48,32.6,32.38,32.55,120958.0
2018-07-03 11:30:00,32.54,32.59,32.51,32.56,106503.0,32.54,32.59,32.51,32.56,106503.0
2018-07-03 12:00:00,32.57,32.59,32.5,32.53,51839.0,32.57,32.59,32.5,32.53,51839.0
2018-07-03 12:30:00,32.54,32.55,32.36,32.41,80105.0,32.54,32.55,32.36,32.41,80105.0
2018-07-05 09:30:00,32.55,33.09,32.55,32.82,240063.0,32.55,33.09,32.55,32.82,240063.0
2018-07-05 10:00:00,32.82,32.93,32.65,32.69,111289.0,32.82,32.93,32.65,32.69,111289.0
2018-07-05 10:30:00,32.7,32.7,32.51,32.52,100152.0,32.7,32.7,32.51,32.52,100152.0
2018-07-05 11:00:00,32.52,32.65,32.51,32.55,89253.0,32.52,32.65,32.51,32.55,89253.0
2018-07-05 11:30:00,32.55,32.68,32.48,32.61,319071.0,32.55,32.68,32.48,32.61,319071.0
2018-07-05 12:00:00,32.61,32.62,32.51,32.58,126020.0,32.61,32.62,32.51,32.58,126020.0
2018-07-05 12:30:00,32.59,32.66,32.55,32.65,164240.0,32.59,32.66,32.55,32.65,164240.0
2018-07-05 13:00:00,32.65,32.83,32.61,32.8,194294.0,32.65,32.83,32.61,32.8,194294.0
2018-07-05 13:30:00,32.79,32.95,32.7,32.93,75944.0,32.79,32.95,32.7,32.93,75944.0
2018-07-05 14:00:00,32.92,32.96,32.77,32.94,80311.0,32.92,32.96,32.77,32.94,80311.0
2018-07-05 14:30:00,32.94,33.0,32.89,32.97,116881.0,32.94,33.0,32.89,32.97,116881.0
2018-07-05 15:00:00,32.97,33.07,32.95,32.97,127825.0,32.97,33.07,32.95,32.97,127825.0
2018-07-05 15:30:00,32.97,32.98,32.9,32.98,276346.0,32.97,32.98,32.9,32.98,276346.0
2018-07-06 09:30:00,33.02,33.06,32.77,32.88,32175.0,33.02,33.06,32.77,32.88,32175.0
2018-07-06 10:00:00,32.9,33.0,32.81,32.99,56927.0,32.9,33.0,32.81,32.99,56927.0
2018-07-06 10:30:00,32.97,33.2,32.96,33.17,39066.0,32.97,33.2,32.96,33.17,39066.0
2018-07-06 11:00:00,33.17,33.38,33.17,33.31,49405.0,33.17,33.38,33.17,33.31,49405.0
2018-07-06 11:30:00,33.32,33.52,33.32,33.47,33974.0,33.32,33.52,33.32,33.47,33974.0
2018-07-06 12:00:00,33.48,33.53,33.47,33.5,20682.0,33.48,33.53,33.47,33.5,20682.0
2018-07-06 12:30:00,33.51,33.52,33.43,33.46,25319.0,33.51,33.52,33.43,33.46,25319.0
2018-07-06 13:00:00,33.48,33.52,33.46,33.49,22212.0,33.48,33.52,33.46,33.49,22212.0
2018-07-06 13:30:00,33.49,33.54,33.48,33.51,26250.0,33.49,33.54,33.48,33.51,26250.0
2018-07-06 14:00:00,33.5,33.54,33.49,33.52,21804.0,33.5,33.54,33.49,33.52,21804.0
2018-07-06 14:30:00,33.51,33.54,33.47,33.54,19609.0,33.51,33.54,33.47,33.54,19609.0
2018-07-06 15:00:00,33.54,33.54,33.48,33.52,42386.0,33.54,33.54,33.48,33.52,42386.0
2018-07-06 15:30:00,33.52,33.54,33.42,33.5,248516.0,33.52,33.54,33.42,33.5,248516.0
2018-07-09 09:30:00,33.6,33.94,33.38,33.92,45026.0,33.6,33.94,33.38,33.92,45026.0
2018-07-09 10:00:00,33.91,33.91,33.58,33.69,50374.0,33.91,33.91,33.58,33.69,50374.0
2018-07-09 10:30:00,33.69,33.87,33.68,33.84,48988.0,33.69,33.87,33.68,33.84,48988.0
2018-07-09 11:00:00,33.83,33.89,33.75,33.79,53880.0,33.83,33.89,33.75,33.79,53880.0
2018-07-09 11:30:00,33.78,33.98,33.74,33.97,54252.0,33.78,33.98,33.74,33.97,54252.0
2018-07-09 12:00:00,33.98,33.99,33.93,33.93,17563.0,33.98,33.99,33.93,33.93,17563.0
2018-07-09 12:30:00,33.93,33.94,33.86,33.88,24566.0,33.93,33.94,33.86,33.88,24566.0
2018-07-09 13:00:00,33.88,34.08,33.88,34.07,52902.0,33.88,34.08,33.88,34.07,52902.0
2018-07-09 13:30:00,34.07,34.16,34.0,34.05,52719.0,34.07,34.16,34.0,34.05,52719.0
2018-07-09 14:00:00,34.06,34.08,33.93,33.97,26976.0,34.06,34.08,33.93,33.97,26976.0
2018-07-09 14:30:00,33.98,33.99,33.88,33.91,31777.0,33.98,33.99,33.88,33.91,31777.0
2018-07-09 15:00:00,33.92,33.99,33.91,33.91,30017.0,33.92,33.99,33.91,33.91,30017.0
2018-07-09 15:30:00,33.91,33.99,33.9,33.96,125721.0,33.91,33.99,33.9,33.96,125721.0
2018-07-10 09:30:00,34.06,34.13,33.88,34.02,54648.0,34.06,34.13,33.88,34.02,54648.0
2018-07-10 10:00:00,34.05,34.05,33.89,33.93,26113.0,34.05,34.05,33.89,33.93,26113.0
2018-07-10 10:30:00,33.93,34.06,33.93,34.06,17814.0,33.93,34.06,33.93,34.06,17814.0
2018-07-10 11:00:00,34.06,34.06,33.95,33.96,16726.0,34.06,34.06,33.95,33.96,16726.0
2018-07-10 11:30:00,33.96,34.03,33.95,33.95,13546.0,33.96,34.03,33.95,33.95,13546.0
2018-07-10 12:00:00,33.95,33.99,33.92,33.99,26471.0,33.95,33.99,33.92,33.99,26471.0
2018-07-10 12:30:00,33.99,34.02,33.94,33.97,12919.0,33.99,34.02,33.94,33.97,12919.0
2018-07-10 13:00:00,33.97,34.02,33.97,33.99,24398.0,33.97,34.02,33.97,33.99,24398.0
2018-07-10 13:30:00,33.98,33.99,33.89,33.94,22400.0,33.98,33.99,33.89,33.94,22400.0
2018-07-10 14:00:00,33.94,33.97,33.92,33.97,22044.0,33.94,33.97,33.92,33.97,22044.0
2018-07-10 14:30:00,33.98,34.02,33.95,33.98,20239.0,33.98,34.02,33.95,33.98,20239.0
2018-07-10 15:00:00,33.98,34.03,33.97,34.0,25248.0,33.98,34.03,33.97,34.0,25248.0
2018-07-10 15:30:00,34.01,34.06,33.98,34.06,129868.0,34.01,34.06,33.98,34.06,129868.0
2018-07-11 09:30:00,33.75,33.89,33.41,33.41,46848.0,33.75,33.89,33.41,33.41,46848.0
2018-07-11 10:00:00,33.43,33.51,33.21,33.38,84482.0,33.43,33.51,33.21,33.38,84482.0
2018-07-11 10:30:00,33.4,33.45,33.18,33.24,39639.0,33.4,33.45,33.18,33.24,39639.0
2018-07-11 11:00:00,33.26,33.27,33.12,33.13,33578.0,33.26,33.27,33.12,33.13,33578.0
2018-07-11 11:30:00,33.13,33.15,33.05,33.05,34996.0,33.13,33.15,33.05,33.05,34996.0
2018-07-11 12:00:00,33.04,33.07,33.03,33.06,13692.0,33.04,33.07,33.03,33.06,13692.0
2018-07-11 12:30:00,33.07,33.16,33.06,33.1,36774.0,33.07,33.16,33.06,33.1,36774.0
2018-07-11 13:00:00,33.1,33.2,33.09,33.2,31986.0,33.1,33.2,33.09,33.2,31986.0
2018-07-11 13:30:00,33.19,33.2,33.12,33.13,17672.0,33.19,33.2,33.12,33.13,17672.0
2018-07-11 14:00:00,33.13,33.16,33.05,33.13,35334.0,33.13,33.16,33.05,33.13,35334.0
2018-07-11 14:30:00,33.13,33.24,33.12,33.23,52448.0,33.13,33.24,33.12,33.23,52448.0
2018-07-11 15:00:00,33.23,33.32,33.22,33.22,65774.0,33.23,33.32,33.22,33.22,65774.0
2018-07-11 15:30:00,33.22,33.34,33.22,33.23,205292.0,33.22,33.34,33.22,33.23,205292.0
2018-07-12 09:30:00,33.5,33.75,33.32,33.49,47312.0,33.5,33.75,33.32,33.49,47312.0
2018-07-12 10:00:00,33.49,33.62,33.48,33.62,33935.0,33.49,33.62,33.48,33.62,33935.0
2018-07-12 10:30:00,33.63,33.75,33.58,33.71,59420.0,33.63,33.75,33.58,33.71,59420.0
2018-07-12 11:00:00,33.7,33.77,33.63,33.71,38202.0,33.7,33.77,33.63,33.71,38202.0
2018-07-12 11:30:00,33.71,33.85,33.69,33.83,32493.0,33.71,33.85,33.69,33.83,32493.0
2018-07-12 12:00:00,33.8,33.84,33.75,33.81,21560.0,33.8,33.84,33.75,33.81,21560.0
2018-07-12 12:30:00,33.81,33.98,33.8,33.95,79882.0,33.81,33.98,33.8,33.95,79882.0
2018-07-12 13:00:00,33.95,33.96,33.87,33.96,38983.0,33.95,33.96,33.87,33.96,38983.0
2018-07-12 13:30:00,33.96,33.97,33.88,33.89,45664.0,33.96,33.97,33.88,33.89,45664.0
2018-07-12 14:00:00,33.9,33.99,33.84,33.92,70376.0,33.9,33.99,33.84,33.92,70376.0
2018-07-12 14:30:00,33.92,34.06,33.9,34.0,119827.0,33.92,34.06,33.9,34.0,119827.0
2018-07-12 15:00:00,33.99,34.01,33.9,33.91,47587.0,33.99,34.01,33.9,33.91,47587.0
2018-07-12 15:30:00,33.92,33.94,33.87,33.91,165391.0,33.92,33.94,33.87,33.91,165391.0
2018-07-13 09:30:00,33.96,34.06,33.69,33.74,36244.0,33.96,34.06,33.69,33.74,36244.0
2018-07-13 10:00:00,33.77,34.03,33.7,33.98,38059.0,33.77,34.03,33.7,33.98,38059.0
2018-07-13 10:30:00,33.96,34.1,33.95,34.08,51844.0,33.96,34.1,33.95,34.08,51844.0
2018-07-13 11:00:00,34.09,34.24,34.09,34.22,69542.0,34.09,34.24,34.09,34.22,69542.0
2018-07-13 11:30:00,34.21,34.24,34.15,34.17,64712.0,34.21,34.24,34.15,34.17,64712.0
2018-07-13 12:00:00,34.18,34.23,34.15,34.19,107902.0,34.18,34.23,34.15,34.19,107902.0
2018-07-13 12:30:00,34.2,34.2,34.17,34.17,46883.0,34.2,34.2,34.17,34.17,46883.0
2018-07-13 13:00:00,34.18,34.23,34.18,34.2,70103.0,34.18,34.23,34.18,34.2,70103.0
2018-07-13 13:30:00,34.2,34.23,34.18,34.22,63359.0,34.2,34.23,34.18,34.22,63359.0
2018-07-13 14:00:00,34.23,34.36,34.22,34.33,64698.0,34.23,34.36,34.22,34.33,64698.0
2018-07-13 14:30:00,34.33,34.34,34.3,34.31,43005.0,34.33,34.34,34.3,34.31,43005.0
2018-07-13 15:00:00,34.32,34.39,34.31,34.38,81076.0,34.32,34.39,34.31,34.38,81076.0
2018-07-13 15:30:00,34.38,34.41,34.33,34.36,214391.0,34.38,34.41,34.33,34.36,214391.0
2018-07-16 09:30:00,34.33,34.37,34.17,34.17,72063.0,34.33,34.37,34.17,34.17,72063.0
2018-07-16 10:00:00,34.19,34.21,34.13,34.19,33770.0,34.19,34.21,34.13,34.19,33770.0
2018-07-16 10:30:00,34.18,34.26,34.07,34.07,57335.0,34.18,34.26,34.07,34.07,57335.0
2018-07-16 11:00:00,34.07,34.08,33.98,34.05,43222.0,34.07,34.08,33.98,34.05,43222.0
2018-07-16 11:30:00,34.06,34.08,33.97,34.04,33361.0,34.06,34.08,33.97,34.04,33361.0
2018-07-16 12:00:00,34.04,34.17,34.0,34.15,37875.0,34.04,34.17,34.0,34.15,37875.0
2018-07-16 12:30:00,34.15,34.19,34.13,34.15,46503.0,34.15,34.19,34.13,34.15,46503.0
2018-07-16 13:00:00,34.15,34.18,34.14,34.15,40008.0,34.15,34.18,34.14,34.15,40008.0
2018-07-16 13:30:00,34.15,34.17,34.09,34.12,61689.0,34.15,34.17,34.09,34.12,61689.0
2018-07-16 14:00:00,34.13,34.16,34.11,34.15,42816.0,34.13,34.16,34.11,34.15,42816.0
2018-07-16 14:30:00,34.14,34.15,34.09,34.13,103480.0,34.14,34.15,34.09,34.13,103480.0
2018-07-16 15:00:00,34.13,34.14,34.05,34.08,96070.0,34.13,34.14,34.05,34.08,96070.0
2018-07-16 15:30:00,34.07,34.16,34.06,34.13,251872.0,34.07,34.16,34.06,34.13,251872.0
2018-07-17 09:30:00,33.92,34.09,33.92,34.09,38547.0,33.92,34.09,33.92,34.09,38547.0
2018-07-17 10:00:00,34.09,34.11,34.04,34.1,24314.0,34.09,34.11,34.04,34.1,24314.0
2018-07-17 10:30:00,34.1,34.12,34.04,34.09,119304.0,34.1,34.12,34.04,34.09,119304.0
2018-07-17 11:00:00,34.08,34.25,34.08,34.25,16386.0,34.08,34.25,34.08,34.25,16386.0
2018-07-17 11:30:00,34.25,34.25,34.1,34.15,35901.0,34.25,34.25,34.1,34.15,35901.0
2018-07-17 12:00:00,34.15,34.23,34.14,34.21,17416.0,34.15,34.23,34.14,34.21,17416.0
2018-07-17 12:30:00,34.22,34.27,34.19,34.27,33034.0,34.22,34.27,34.19,34.27,33034.0
2018-07-17 13:00:00,34.27,34.35,34.26,34.3,22400.0,34.27,34.35,34.26,34.3,22400.0
2018-07-17 13:30:00,34.31,34.32,34.2,34.21,20284.0,34.31,34.32,34.2,34.21,20284.0
2018-07-17 14:00:00,34.22,34.34,34.21,34.34,30401.0,34.22,34.34,34.21,34.34,30401.0
2018-07-17 14:30:00,34.34,34.41,34.3,34.39,46563.0,34.34,34.41,34.3,34.39,46563.0
2018-07-17 15:00:00,34.38,34.44,34.35,34.36,34935.0,34.38,34.44,34.35,34.36,34935.0
2018-07-17 15:30:00,34.35,34.47,34.33,34.42,208984.0,34.35,34.47,34.33,34.42,208984.0
2018-07-18 09:30:00,34.4,34.59,34.28,34.57,38713.0,34.4,34.59,34.28,34.57,38713.0
2018-07-18 10:00:00,34.57,34.59,34.38,34.5,42964.0,34.57,34.59,34.38,34.5,42964.0
2018-07-18 10:30:00,34.47,34.58,34.45,34.55,37958.0,34.47,34.58,34.45,34.55,37958.0
2018-07-18 11:00:00,34.55,34.63,34.53,34.62,41952.0,34.55,34.63,34.53,34.62,41952.0
2018-07-18 11:30:00,34.63,34.65,34.52,34.58,40324.0,34.63,34.65,34.52,34.58,40324.0
2018-07-18 12:00:00,34.58,34.63,34.56,34.62,20210.0,34.58,34.63,34.56,34.62,20210.0
2018-07-18 12:30:00,34.62,34.63,34.52,34.53,23548.0,34.62,34.63,34.52,34.53,23548.0
2018-07-18 13:00:00,34.54,34.54,34.5,34.53,27063.0,34.54,34.54,34.5,34.53,27063.0
2018-07-18 13:30:00,34.52,34.56,34.52,34.53,27681.0,34.52,34.56,34.52,34.53,27681.0
2018-07-18 14:00:00,34.53,34.59,34.52,34.58,21030.0,34.53,34.59,34.52,34.58,21030.0
2018-07-18 14:30:00,34.57,34.58,34.53,34.54,25577.0,34.57,34.58,34.53,34.54,25577.0
2018-07-18 15:00:00,34.54,34.62,34.51,34.59,46384.0,34.54,34.62,34.51,34.59,46384.0
2018-07-18 15:30:00,34.58,34.62,34.57,34.6,165634.0,34.58,34.62,34.57,34.6,165634.0
2018-07-19 09:30:00,34.55,34.74,34.47,34.62,93769.0,34.55,34.74,34.47,34.62,93769.0
2018-07-19 10:00:00,34.61,34.64,34.52,34.63,24697.0,34.61,34.64,34.52,34.63,24697.0
2018-07-19 10:30:00,34.63,34.74,34.58,34.67,26685.0,34.63,34.74,34.58,34.67,26685.0
2018-07-19 11:00:00,34.68,34.8,34.66,34.76,28279.0,34.68,34.8,34.66,34.76,28279.0
2018-07-19 11:30:00,34.76,34.89,34.74,34.87,34214.0,34.76,34.89,34.74,34.87,34214.0
2018-07-19 12:00:00,34.89,34.91,34.79,34.81,33194.0,34.89,34.91,34.79,34.81,33194.0
2018-07-19 12:30:00,34.82,34.87,34.73,34.78,35156.0,34.82,34.87,34.73,34.78,35156.0
2018-07-19 13:00:00,34.77,34.89,34.77,34.84,46614.0,34.77,34.89,34.77,34.84,46614.0
2018-07-19 13:30:00,34.82,34.9,34.81,34.88,32542.0,34.82,34.9,34.81,34.88,32542.0
2018-07-19 14:00:00,34.88,34.91,34.82,34.82,31509.0,34.88,34.91,34.82,34.82,31509.0
2018-07-19 14:30:00,34.83,34.88,34.8,34.85,23469.0,34.83,34.88,34.8,34.85,23469.0
2018-07-19 15:00:00,34.85,34.9,34.82,34.85,67467.0,34.85,34.9,34.82,34.85,67467.0
2018-07-19 15:30:00,34.85,34.9,34.77,34.82,256974.0,34.85,34.9,34.77,34.82,256974.0
2018-07-20 09:30:00,34.76,34.92,34.73,34.81,44781.0,34.76,34.92,34.73,34.81,44781.0
2018-07-20 10:00:00,34.81,34.87,34.72,34.87,37325.0,34.81,34.87,34.72,34.87,37325.0
2018-07-20 10:30:00,34.88,35.01,34.85,34.99,47580.0,34.88,35.01,34.85,34.99,47580.0
2018-07-20 11:00:00,34.98,35.07,34.98,35.06,48576.0,34.98,35.07,34.98,35.06,48576.0
2018-07-20 11:30:00,35.06,35.12,34.96,34.97,35091.0,35.06,35.12,34.96,34.97,35091.0
2018-07-20 12:00:00,34.96,35.07,34.94,35.06,31785.0,34.96,35.07,34.94,35.06,31785.0
2018-07-20 12:30:00,35.05,35.12,35.02,35.1,35653.0,35.05,35.12,35.02,35.1,35653.0
2018-07-20 13:00:00,35.1,35.14,35.02,35.04,20863.0,35.1,35.14,35.02,35.04,20863.0
2018-07-20 13:30:00,35.03,35.1,35.02,35.1,27581.0,35.03,35.1,35.02,35.1,27581.0
2018-07-20 14:00:00,35.09,35.09,35.03,35.05,38618.0,35.09,35.09,35.03,35.05,38618.0
2018-07-20 14:30:00,35.04,35.05,34.98,35.01,41581.0,35.04,35.05,34.98,35.01,41581.0
2018-07-20 15:00:00,35.01,35.03,34.91,34.94,65777.0,35.01,35.03,34.91,34.94,65777.0
2018-07-20 15:30:00,34.94,35.02,34.78,34.84,215589.0,34.94,35.02,34.78,34.84,215589.0
2018-07-23 09:30:00,34.75,34.94,34.35,34.47,113599.0,34.75,34.94,34.35,34.47,113599.0
2018-07-23 10:00:00,34.46,34.58,34.44,34.54,28093.0,34.46,34.58,34.44,34.54,28093.0
2018-07-23 10:30:00,34.53,34.7,34.52,34.57,69321.0,34.53,34.7,34.52,34.57,69321.0
2018-07-23 11:00:00,34.57,34.62,34.55,34.6,22690.0,34.57,34.62,34.55,34.6,22690.0
2018-07-23 11:30:00,34.6,34.71,34.59,34.7,55822.0,34.6,34.71,34.59,34.7,55822.0
2018-07-23 12:00:00,34.7,34.79,34.7,34.75,71423.0,34.7,34.79,34.7,34.75,71423.0
2018-07-23 12:30:00,34.74,34.77,34.71,34.73,24861.0,34.74,34.77,34.71,34.73,24861.0
2018-07-23 13:00:00,34.73,34.76,34.7,34.71,26569.0,34.73,34.76,34.7,34.71,26569.0
2018-07-23 13:30:00,34.72,34.75,34.7,34.75,31896.0,34.72,34.75,34.7,34.75,31896.0
2018-07-23 14:00:00,34.72,34.76,34.68,34.69,20850.0,34.72,34.76,34.68,34.69,20850.0
2018-07-23 14:30:00,34.67,34.73,34.62,34.7,43234.0,34.67,34.73,34.62,34.7,43234.0
2018-07-23 15:00:00,34.7,34.75,34.6,34.61,53612.0,34.7,34.75,34.6,34.61,53612.0
2018-07-23 15:30:00,34.59,34.69,34.59,34.63,152585.0,34.59,34.69,34.59,34.63,152585.0
2018-07-24 09:30:00,34.79,35.09,34.71,34.93,47360.0,34.79,35.09,34.71,34.93,47360.0
2018-07-24 10:00:00,34.94,35.07,34.91,35.01,31377.0,34.94,35.07,34.91,35.01,31377.0
2018-07-24 10:30:00,35.01,35.11,35.0,35.09,62928.0,35.01,35.11,35.0,35.09,62928.0
2018-07-24 11:00:00,35.09,35.11,34.97,35.08,44361.0,35.09,35.11,34.97,35.08,44361.0
2018-07-24 11:30:00,35.08,35.08,34.98,35.06,110850.0,35.08,35.08,34.98,35.06,110850.0
2018-07-24 12:00:00,35.05,35.11,35.02,35.04,120333.0,35.05,35.11,35.02,35.04,120333.0
2018-07-24 12:30:00,35.04,35.04,34.79,34.82,85261.0,35.04,35.04,34.79,34.82,85261.0
2018-07-24 13:00:00,34.81,34.85,34.73,34.73,81124.0,34.81,34.85,34.73,34.73,81124.0
2018-07-24 13:30:00,34.73,34.74,34.63,34.67,48517.0,34.73,34.74,34.63,34.67,48517.0
2018-07-24 14:00:00,34.67,34.7,34.61,34.61,56113.0,34.67,34.7,34.61,34.61,56113.0
2018-07-24 14:30:00,34.6,34.71,34.55,34.7,63151.0,34.6,34.71,34.55,34.7,63151.0
2018-07-24 15:00:00,34.7,34.77,34.67,34.75,106066.0,34.7,34.77,34.67,34.75,106066.0
2018-07-24 15:30:00,34.74,34.88,34.71,34.87,394348.0,34.74,34.88,34.71,34.87,394348.0
2018-07-25 09:30:00,34.85,35.02,34.73,34.93,37535.0,34.85,35.02,34.73,34.93,37535.0
2018-07-25 10:00:00,34.94,35.02,34.9,35.0,95883.0,34.94,35.02,34.9,35.0,95883.0
2018-07-25 10:30:00,34.98,35.06,34.98,34.99,42651.0,34.98,35.06,34.98,34.99,42651.0
2018-07-25 11:00:00,35.0,35.25,34.98,35.24,93619.0,35.0,35.25,34.98,35.24,93619.0
2018-07-25 11:30:00,35.25,35.42,35.19,35.4,62877.0,35.25,35.42,35.19,35.4,62877.0
2018-07-25 12:00:00,35.41,35.5,35.34,35.49,130341.0,35.41,35.5,35.34,35.49,130341.0
2018-07-25 12:30:00,35.49,35.56,35.39,35.43,109089.0,35.49,35.56,35.39,35.43,109089.0
2018-07-25 13:00:00,35.43,35.48,35.37,35.38,56897.0,35.43,35.48,35.37,35.38,56897.0
2018-07-25 13:30:00,35.38,35.48,35.35,35.47,55172.0,35.38,35.48,35.35,35.47,55172.0
2018-07-25 14:00:00,35.47,35.51,35.44,35.5,91065.0,35.47,35.51,35.44,35.5,91065.0
2018-07-25 14:30:00,35.5,35.56,35.49,35.52,81142.0,35.5,35.56,35.49,35.52,81142.0
2018-07-25 15:00:00,35.52,35.52,35.38,35.38,72771.0,35.52,35.52,35.38,35.38,72771.0
2018-07-25 15:30:00,35.39,35.6,35.38,35.57,342927.0,35.39,35.6,35.38,35.57,342927.0
2018-07-26 09:30:00,35.47,35.86,35.43,35.83,60236.0,35.47,35.86,35.43,35.83,60236.0
2018-07-26 10:00:00,35.87,36.04,35.84,35.99,64695.0,35.87,36.04,35.84,35.99,64695.0
2018-07-26 10:30:00,35.98,36.16,35.97,36.12,62960.0,35.98,36.16,35.97,36.12,62960.0
2018-07-26 11:00:00,36.12,36.25,36.08,36.23,106040.0,36.12,36.25,36.08,36.23,106040.0
2018-07-26 11:30:00,36.23,36.24,36.12,36.18,88977.0,36.23,36.24,36.12,36.18,88977.0
2018-07-26 12:00:00,36.18,36.23,35.97,36.0,44918.0,36.18,36.23,35.97,36.0,44918.0
2018-07-26 12:30:00,36.0,36.01,35.86,35.91,51969.0,36.0,36.01,35.86,35.91,51969.0
2018-07-26 13:00:00,35.91,36.04,35.88,36.02,50331.0,35.91,36.04,35.88,36.02,50331.0
2018-07-26 13:30:00,36.02,36.04,35.99,36.04,53706.0,36.02,36.04,35.99,36.04,53706.0
2018-07-26 14:00:00,36.03,36.05,35.96,35.98,52947.0,36.03,36.05,35.96,35.98,52947.0
2018-07-26 14:30:00,35.98,36.0,35.87,35.89,41462.0,35.98,36.0,35.87,35.89,41462.0
2018-07-26 15:00:00,35.89,35.94,35.85,35.93,60775.0,35.89,35.94,35.85,35.93,60775.0
2018-07-26 15:30:00,35.93,35.95,35.68,35.8,302514.0,35.93,35.95,35.68,35.8,302514.0
2018-07-27 09:30:00,35.83,36.01,35.62,35.63,56396.0,35.83,36.01,35.62,35.63,56396.0
2018-07-27 10:00:00,35.64,35.64,35.47,35.49,29203.0,35.64,35.64,35.47,35.49,29203.0
2018-07-27 10:30:00,35.49,35.56,35.44,35.55,48614.0,35.49,35.56,35.44,35.55,48614.0
2018-07-27 11:00:00,35.55,35.64,35.5,35.51,46637.0,35.55,35.64,35.5,35.51,46637.0
2018-07-27 11:30:00,35.5,35.6,35.5,35.51,23579.0,35.5,35.6,35.5,35.51,23579.0
2018-07-27 12:00:00,35.5,35.51,35.29,35.32,21682.0,35.5,35.51,35.29,35.32,21682.0
2018-07-27 12:30:00,35.34,35.34,35.14,35.14,28534.0,35.34,35.34,35.14,35.14,28534.0
2018-07-27 13:00:00,35.13,35.23,35.08,35.22,31211.0,35.13,35.23,35.08,35.22,31211.0
2018-07-27 13:30:00,35.2,35.31,35.16,35.31,24104.0,35.2,35.31,35.16,35.31,24104.0
2018-07-27 14:00:00,35.29,35.32,35.15,35.18,24331.0,35.29,35.32,35.15,35.18,24331.0
2018-07-27 14:30:00,35.17,35.18,35.12,35.14,23171.0,35.17,35.18,35.12,35.14,23171.0
2018-07-27 15:00:00,35.15,35.24,35.15,35.16,28044.0,35.15,35.24,35.15,35.16,28044.0
2018-07-27 15:30:00,35.17,35.3,35.15,35.25,112346.0,35.17,35.3,35.15,35.25,112346.0
2018-07-30 09:30:00,35.38,35.77,35.38,35.62,86088.0,35.38,35.77,35.38,35.62,86088.0
2018-07-30 10:00:00,35.62,35.63,35.38,35.6,63158.0,35.62,35.63,35.38,35.6,63158.0
2018-07-30 10:30:00,35.59,35.6,35.33,35.37,52762.0,35.59,35.6,35.33,35.37,52762.0
2018-07-30 11:00:00,35.37,35.37,35.13,35.17,42205.0,35.37,35.37,35.13,35.17,42205.0
2018-07-30 11:30:00,35.16,35.29,35.1,35.25,29934.0,35.16,35.29,35.1,35.25,29934.0
2018-07-30 12:00:00,35.24,35.25,35.05,35.11,27940.0,35.24,35.25,35.05,35.11,27940.0
2018-07-30 12:30:00,35.11,35.11,34.92,35.04,41830.0,35.11,35.11,34.92,35.04,41830.0
2018-07-30 13:00:00,35.04,35.11,34.92,35.11,38752.0,35.04,35.11,34.92,35.11,38752.0
2018-07-30 13:30:00,35.1,35.16,35.06,35.16,27047.0,35.1,35.16,35.06,35.16,27047.0
2018-07-30 14:00:00,35.16,35.2,35.13,35.14,30902.0,35.16,35.2,35.13,35.14,30902.0
2018-07-30 14:30:00,35.15,35.16,35.03,35.05,30668.0,35.15,35.16,35.03,35.05,30668.0
2018-07-30 15:00:00,35.05,35.09,35.01,35.01,51846.0,35.05,35.09,35.01,35.01,51846.0
2018-07-30 15:30:00,35.02,35.09,34.96,34.97,147894.0,35.02,35.09,34.96,34.97,147894.0
2018-07-31 09:30:00,35.1,35.2,34.9,34.92,48291.0,35.1,35.2,34.9,34.92,48291.0
2018-07-31 10:00:00,34.93,35.19,34.92,35.11,57857.0,34.93,35.19,34.92,35.11,57857.0
2018-07-31 10:30:00,35.12,35.15,35.04,35.06,37878.0,35.12,35.15,35.04,35.06,37878.0
2018-07-31 11:00:00,35.05,35.25,35.05,35.24,43766.0,35.05,35.25,35.05,35.24,43766.0
2018-07-31 11:30:00,35.25,35.34,35.23,35.31,41538.0,35.25,35.34,35.23,35.31,41538.0
2018-07-31 12:00:00,35.29,35.49,35.29,35.49,37681.0,35.29,35.49,35.29,35.49,37681.0
2018-07-31 12:30:00,35.5,35.59,35.47,35.59,51670.0,35.5,35.59,35.47,35.59,51670.0
2018-07-31 13:00:00,35.59,35.62,35.5,35.52,54936.0,35.59,35.62,35.5,35.52,54936.0
2018-07-31 13:30:00,35.5,35.5,35.38,35.45,36240.0,35.5,35.5,35.38,35.45,36240.0
2018-07-31 14:00:00,35.45,35.45,35.31,35.44,43299.0,35.45,35.45,35.31,35.44,43299.0
2018-07-31 14:30:00,35.43,35.46,35.41,35.44,94619.0,35.43,35.46,35.41,35.44,94619.0
2018-07-31 15:00:00,35.43,35.45,35.4,35.44,100480.0,35.43,35.45,35.4,35.44,100480.0
2018-07-31 15:30:00,35.45,35.45,35.16,35.3,364208.0,35.45,35.45,35.16,35.3,364208.0
2018-08-01 09:30:00,35.23,35.56,35.21,35.56,40387.0,35.23,35.56,35.21,35.56,40387.0
2018-08-01 10:00:00,35.54,35.77,35.51,35.56,112604.0,35.54,35.77,35.51,35.56,112604.0
2018-08-01 10:30:00,35.56,35.73,35.52,35.6,50629.0,35.56,35.73,35.52,35.6,50629.0
2018-08-01 11:00:00,35.59,35.61,35.36,35.43,108801.0,35.59,35.61,35.36,35.43,108801.0
2018-08-01 11:30:00,35.42,35.49,35.25,35.4,235158.0,35.42,35.49,35.25,35.4,235158.0
2018-08-01 12:00:00,35.41,35.41,35.14,35.25,220745.0,35.41,35.41,35.14,35.25,220745.0
2018-08-01 12:30:00,35.25,35.26,35.07,35.26,96458.0,35.25,35.26,35.07,35.26,96458.0
2018-08-01 13:00:00,35.27,35.3,35.23,35.25,70443.0,35.27,35.3,35.23,35.25,70443.0
2018-08-01 13:30:00,35.26,35.29,35.23,35.29,81722.0,35.26,35.29,35.23,35.29,81722.0
2018-08-01 14:00:00,35.27,35.37,35.22,35.24,79169.0,35.27,35.37,35.22,35.24,79169.0
2018-08-01 14:30:00,35.25,35.27,35.18,35.26,77578.0,35.25,35.27,35.18,35.26,77578.0
2018-08-01 15:00:00,35.26,35.35,35.25,35.34,305372.0,35.26,35.35,35.25,35.34,305372.0
2018-08-01 15:30:00,35.34,35.47,35.1,35.21,572951.0,35.34,35.47,35.1,35.21,572951.0
2018-08-02 09:30:00,36.79,39.37,36.28,38.65,465885.0,36.79,39.37,36.28,38.65,465885.0
2018-08-02 10:00:00,38.67,39.95,38.58,39.64,280456.0,38.67,39.95,38.58,39.64,280456.0
2018-08-02 10:30:00,39.65,40.26,39.5,39.97,294338.0,39.65,40.26,39.5,39.97,294338.0
2018-08-02 11:00:00,40.02,40.34,39.78,40.25,277289.0,40.02,40.34,39.78,40.25,277289.0
2018-08-02 11:30:00,40.25,40.88,40.05,40.74,229889.0,40.25,40.88,40.05,40.74,229889.0
2018-08-02 12:00:00,40.77,40.91,40.59,40.75,184329.0,40.77,40.91,40.59,40.75,184329.0
2018-08-02 12:30:00,40.76,40.87,40.66,40.78,85776.0,40.76,40.87,40.66,40.78,85776.0
2018-08-02 13:00:00,40.78,40.82,40.44,40.62,97109.0,40.78,40.82,40.44,40.62,97109.0
2018-08-02 13:30:00,40.6,40.71,40.55,40.65,60542.0,40.6,40.71,40.55,40.65,60542.0
2018-08-02 14:00:00,40.62,40.7,40.51,40.7,75440.0,40.62,40.7,40.51,40.7,75440.0
2018-08-02 14:30:00,40.7,40.89,40.45,40.86,123916.0,40.7,40.89,40.45,40.86,123916.0
2018-08-02 15:00:00,40.86,40.96,40.8,40.93,151675.0,40.86,40.96,40.8,40.93,151675.0
2018-08-02 15:30:00,40.94,40.97,40.65,40.65,467463.0,40.94,40.97,40.65,40.65,467463.0
2018-08-03 09:30:00,40.38,41.29,40.08,40.51,345658.0,40.38,41.29,40.08,40.51,345658.0
2018-08-03 10:00:00,40.47,40.51,39.93,40.19,121599.0,40.47,40.51,39.93,40.19,121599.0
2018-08-03 10:30:00,40.17,40.28,39.94,40.13,89808.0,40.17,40.28,39.94,40.13,89808.0
2018-08-03 11:00:00,40.16,40.42,40.16,40.34,55805.0,40.16,40.42,40.16,40.34,55805.0
2018-08-03 11:30:00,40.35,40.42,40.15,40.19,64429.0,40.35,40.42,40.15,40.19,64429.0
2018-08-03 12:00:00,40.17,40.29,40.17,40.18,69367.0,40.17,40.29,40.17,40.18,69367.0
2018-08-03 12:30:00,40.19,40.23,40.18,40.21,61875.0,40.19,40.23,40.18,40.21,61875.0
2018-08-03 13:00:00,40.21,40.25,40.15,40.25,44317.0,40.21,40.25,40.15,40.25,44317.0
2018-08-03 13:30:00,40.25,40.37,40.22,40.35,51487.0,40.25,40.37,40.22,40.35,51487.0
2018-08-03 14:00:00,40.36,40.43,40.35,40.41,45147.0,40.36,40.43,40.35,40.41,45147.0
2018-08-03 14:30:00,40.42,40.52,40.35,40.52,70742.0,40.42,40.52,40.35,40.52,70742.0
2018-08-03 15:00:00,40.52,40.65,40.46,40.46,74865.0,40.52,40.65,40.46,40.46,74865.0
2018-08-03 15:30:00,40.46,40.55,40.45,40.54,256997.0,40.46,40.55,40.45,40.54,256997.0
2018-08-06 09:30:00,40.44,40.68,40.02,40.3,89112.0,40.44,40.68,40.02,40.3,89112.0
2018-08-06 10:00:00,40.29,40.29,39.93,39.99,51607.0,40.29,40.29,39.93,39.99,51607.0
2018-08-06 10:30:00,39.99,40.09,39.91,39.95,66068.0,39.99,40.09,39.91,39.95,66068.0
2018-08-06 11:00:00,39.95,39.99,39.59,39.6,104374.0,39.95,39.99,39.59,39.6,104374.0
2018-08-06 11:30:00,39.6,39.68,39.38,39.39,74210.0,39.6,39.68,39.38,39.39,74210.0
2018-08-06 12:00:00,39.38,39.38,38.96,38.99,138743.0,39.38,39.38,38.96,38.99,138743.0
2018-08-06 12:30:00,38.98,39.09,38.89,38.95,85743.0,38.98,39.09,38.89,38.95,85743.0
2018-08-06 13:00:00,38.95,39.08,38.65,38.71,119084.0,38.95,39.08,38.65,38.71,119084.0
2018-08-06 13:30:00,38.71,38.72,38.5,38.5,86035.0,38.71,38.72,38.5,38.5,86035.0
2018-08-06 14:00:00,38.51,38.66,38.46,38.54,135005.0,38.51,38.66,38.46,38.54,135005.0
2018-08-06 14:30:00,38.54,38.74,38.53,38.72,159304.0,38.54,38.74,38.53,38.72,159304.0
2018-08-06 15:00:00,38.71,38.82,38.67,38.82,121582.0,38.71,38.82,38.67,38.82,121582.0
2018-08-06 15:30:00,38.82,39.12,38.81,39.07,583599.0,38.82,39.12,38.81,39.07,583599.0
2018-08-07 09:30:00,39.12,39.8,38.51,39.79,99699.0,39.12,39.8,38.51,39.79,99699.0
2018-08-07 10:00:00,39.79,39.82,39.63,39.72,52434.0,39.79,39.82,39.63,39.72,52434.0
2018-08-07 10:30:00,39.72,39.72,39.59,39.7,86897.0,39.72,39.72,39.59,39.7,86897.0
2018-08-07 11:00:00,39.68,39.72,39.53,39.54,48673.0,39.68,39.72,39.53,39.54,48673.0
2018-08-07 11:30:00,39.54,39.68,39.51,39.68,59242.0,39.54,39.68,39.51,39.68,59242.0
2018-08-07 12:00:00,39.68,39.89,39.67,39.89,90026.0,39.68,39.89,39.67,39.89,90026.0
2018-08-07 12:30:00,39.88,39.91,39.8,39.9,58468.0,39.88,39.91,39.8,39.9,58468.0
2018-08-07 13:00:00,39.9,39.95,39.85,39.93,79764.0,39.9,39.95,39.85,39.93,79764.0
2018-08-07 13:30:00,39.93,40.03,39.92,40.03,110774.0,39.93,40.03,39.92,40.03,110774.0
2018-08-07 14:00:00,40.02,40.12,39.98,40.09,97411.0,40.02,40.12,39.98,40.09,97411.0
2018-08-07 14:30:00,40.08,40.13,40.05,40.1,111709.0,40.08,40.13,40.05,40.1,111709.0
2018-08-07 15:00:00,40.1,40.12,39.94,39.96,152536.0,40.1,40.12,39.94,39.96,152536.0
2018-08-07 15:30:00,39.96,40.1,39.93,40.07,409337.0,39.96,40.1,39.93,40.07,409337.0
2018-08-08 09:30:00,40.05,40.22,39.77,39.86,39764.0,40.05,40.22,39.77,39.86,39764.0
2018-08-08 10:00:00,39.86,39.96,39.77,39.82,96975.0,39.86,39.96,39.77,39.82,96975.0
2018-08-08 10:30:00,39.83,39.96,39.77,39.94,65434.0,39.83,39.96,39.77,39.94,65434.0
2018-08-08 11:00:00,39.94,40.03,39.9,39.96,31054.0,39.94,40.03,39.9,39.96,31054.0
2018-08-08 11:30:00,39.96,40.03,39.92,39.93,55557.0,39.96,40.03,39.92,39.93,55557.0
2018-08-08 12:00:00,39.92,39.92,39.8,39.83,36759.0,39.92,39.92,39.8,39.83,36759.0
2018-08-08 12:30:00,39.83,40.0,39.82,39.86,46506.0,39.83,40.0,39.82,39.86,46506.0
2018-08-08 13:00:00,39.86,40.17,39.79,40.12,140958.0,39.86,40.17,39.79,40.12,140958.0
2018-08-08 13:30:00,40.11,40.17,40.04,40.15,33340.0,40.11,40.17,40.04,40.15,33340.0
2018-08-08 14:00:00,40.15,40.23,40.14,40.21,54192.0,40.15,40.23,40.14,40.21,54192.0
2018-08-08 14:30:00,40.22,40.25,40.18,40.2,75674.0,40.22,40.25,40.18,40.2,75674.0
2018-08-08 15:00:00,40.2,40.25,40.14,40.16,95873.0,40.2,40.25,40.14,40.16,95873.0
2018-08-08 15:30:00,40.15,40.22,40.1,40.12,272687.0,40.15,40.22,40.1,40.12,272687.0
2018-08-09 09:30:00,40.09,40.2,39.91,40.09,96220.0,40.09,40.2,39.91,40.09,96220.0
2018-08-09 10:00:00,40.09,40.09,39.95,40.02,51625.0,40.09,40.09,39.95,40.02,51625.0
2018-08-09 10:30:00,40.02,40.04,39.91,39.95,36134.0,40.02,40.04,39.91,39.95,36134.0
2018-08-09 11:00:00,39.95,39.99,39.84,39.87,57082.0,39.95,39.99,39.84,39.87,57082.0
2018-08-09 11:30:00,39.87,39.87,39.62,39.71,54179.0,39.87,39.87,39.62,39.71,54179.0
2018-08-09 12:00:00,39.71,39.77,39.67,39.67,25920.0,39.71,39.77,39.67,39.67,25920.0
2018-08-09 12:30:00,39.67,39.72,39.62,39.72,46438.0,39.67,39.72,39.62,39.72,46438.0
2018-08-09 13:00:00,39.72,39.72,39.55,39.57,78918.0,39.72,39.72,39.55,39.57,78918.0
2018-08-09 13:30:00,39.57,39.61,39.55,39.58,58198.0,39.57,39.61,39.55,39.58,58198.0
2018-08-09 14:00:00,39.58,39.65,39.5,39.63,53581.0,39.58,39.65,39.5,39.63,53581.0
2018-08-09 14:30:00,39.63,39.65,39.42,39.44,29414.0,39.63,39.65,39.42,39.44,29414.0
2018-08-09 15:00:00,39.44,39.5,39.37,39.5,59216.0,39.44,39.5,39.37,39.5,59216.0
2018-08-09 15:30:00,39.5,39.52,39.37,39.47,194271.0,39.5,39.52,39.37,39.47,194271.0
2018-08-10 09:30:00,39.23,39.38,39.02,39.02,53841.0,39.23,39.38,39.02,39.02,53841.0
2018-08-10 10:00:00,39.01,39.22,38.94,39.16,284073.0,39.01,39.22,38.94,39.16,284073.0
2018-08-10 10:30:00,39.18,39.43,39.09,39.4,23490.0,39.18,39.43,39.09,39.4,23490.0
2018-08-10 11:00:00,39.38,39.41,39.27,39.33,23810.0,39.38,39.41,39.27,39.33,23810.0
2018-08-10 11:30:00,39.32,39.48,39.32,39.36,17436.0,39.32,39.48,39.32,39.36,17436.0
2018-08-10 12:00:00,39.35,39.35,39.26,39.3,21547.0,39.35,39.35,39.26,39.3,21547.0
2018-08-10 12:30:00,39.3,39.36,39.27,39.36,27511.0,39.3,39.36,39.27,39.36,27511.0
2018-08-10 13:00:00,39.36,39.37,39.28,39.32,30201.0,39.36,39.37,39.28,39.32,30201.0
2018-08-10 13:30:00,39.31,39.31,39.15,39.15,29489.0,39.31,39.31,39.15,39.15,29489.0
2018-08-10 14:00:00,39.13,39.14,39.01,39.01,29124.0,39.13,39.14,39.01,39.01,29124.0
2018-08-10 14:30:00,39.0,39.07,38.98,38.98,51619.0,39.0,39.07,38.98,38.98,51619.0
2018-08-10 15:00:00,38.98,39.18,38.95,39.15,49294.0,38.98,39.18,38.95,39.15,49294.0
2018-08-10 15:30:00,39.15,39.26,39.06,39.19,201706.0,39.15,39.26,39.06,39.19,201706.0
2018-08-13 09:30:00,39.29,39.41,38.9,39.36,89004.0,39.29,39.41,38.9,39.36,89004.0
2018-08-13 10:00:00,39.38,39.57,39.36,39.39,48669.0,39.38,39.57,39.36,39.39,48669.0
2018-08-13 10:30:00,39.4,39.42,39.28,39.33,75795.0,39.4,39.42,39.28,39.33,75795.0
2018-08-13 11:00:00,39.34,39.34,38.93,39.14,170228.0,39.34,39.34,38.93,39.14,170228.0
2018-08-13 11:30:00,39.15,39.19,39.05,39.09,26050.0,39.15,39.19,39.05,39.09,26050.0
2018-08-13 12:00:00,39.07,39.07,38.96,38.99,20517.0,39.07,39.07,38.96,38.99,20517.0
2018-08-13 12:30:00,38.99,39.01,38.93,38.96,216578.0,38.99,39.01,38.93,38.96,216578.0
2018-08-13 13:00:00,38.94,39.02,38.83,38.96,42944.0,38.94,39.02,38.83,38.96,42944.0
2018-08-13 13:30:00,38.99,39.05,38.98,39.02,8212.0,38.99,39.05,38.98,39.02,8212.0
2018-08-13 14:00:00,39.03,39.19,39.03,39.17,25529.0,39.03,39.19,39.03,39.17,25529.0
2018-08-13 14:30:00,39.17,39.19,39.05,39.05,28835.0,39.17,39.19,39.05,39.05,28835.0
2018-08-13 15:00:00,39.05,39.1,38.98,39.0,104460.0,39.05,39.1,38.98,39.0,104460.0
2018-08-13 15:30:00,39.0,39.09,38.96,38.99,316268.0,39.0,39.09,38.96,38.99,316268.0
2018-08-14 09:30:00,39.11,39.21,38.97,39.1,20439.0,39.11,39.21,38.97,39.1,20439.0
2018-08-14 10:00:00,39.09,39.2,38.96,39.18,46864.0,39.09,39.2,38.96,39.18,46864.0
2018-08-14 10:30:00,39.17,39.47,39.17,39.37,19276.0,39.17,39.47,39.17,39.37,19276.0
2018-08-14 11:00:00,39.33,39.56,39.33,39.51,16712.0,39.33,39.56,39.33,39.51,16712.0
2018-08-14 11:30:00,39.49,39.59,39.47,39.55,15643.0,39.49,39.59,39.47,39.55,15643.0
2018-08-14 12:00:00,39.54,39.59,39.49,39.53,10463.0,39.54,39.59,39.49,39.53,10463.0
2018-08-14 12:30:00,39.52,39.54,39.46,39.47,14623.0,39.52,39.54,39.46,39.47,14623.0
2018-08-14 13:00:00,39.46,39.48,39.36,39.36,32623.0,39.46,39.48,39.36,39.36,32623.0
2018-08-14 13:30:00,39.36,39.46,39.34,39.41,142084.0,39.36,39.46,39.34,39.41,142084.0
2018-08-14 14:00:00,39.43,39.49,39.41,39.48,17671.0,39.43,39.49,39.41,39.48,17671.0
2018-08-14 14:30:00,39.47,39.5,39.43,39.43,13183.0,39.47,39.5,39.43,39.43,13183.0
2018-08-14 15:00:00,39.43,39.5,39.43,39.45,33883.0,39.43,39.5,39.43,39.45,33883.0
2018-08-14 15:30:00,39.46,39.5,39.36,39.49,242545.0,39.46,39.5,39.36,39.49,242545.0
2018-08-15 09:30:00,39.12,39.34,38.87,38.87,44026.0,39.12,39.34,38.87,38.87,44026.0
2018-08-15 10:00:00,38.83,38.94,38.71,38.77,77459.0,38.83,38.94,38.71,38.77,77459.0
2018-08-15 10:30:00,38.74,38.77,38.56,38.63,37454.0,38.74,38.77,38.56,38.63,37454.0
2018-08-15 11:00:00,38.62,38.96,38.59,38.92,30265.0,38.62,38.96,38.59,38.92,30265.0
2018-08-15 11:30:00,38.94,39.01,38.87,38.95,34925.0,38.94,39.01,38.87,38.95,34925.0
2018-08-15 12:00:00,38.95,39.1,38.94,39.08,16948.0,38.95,39.1,38.94,39.08,16948.0
2018-08-15 12:30:00,39.09,39.16,39.04,39.09,11042.0,39.09,39.16,39.04,39.09,11042.0
2018-08-15 13:00:00,39.09,39.15,39.05,39.1,17821.0,39.09,39.15,39.05,39.1,17821.0
2018-08-15 13:30:00,39.09,39.12,39.07,39.07,18915.0,39.09,39.12,39.07,39.07,18915.0
2018-08-15 14:00:00,39.07,39.08,38.98,39.0,27194.0,39.07,39.08,38.98,39.0,27194.0
2018-08-15 14:30:00,39.0,39.08,38.94,39.06,23739.0,39.0,39.08,38.94,39.06,23739.0
2018-08-15 15:00:00,39.06,39.12,39.06,39.1,31539.0,39.06,39.12,39.06,39.1,31539.0
2018-08-15 15:30:00,39.1,39.19,39.07,39.14,147704.0,39.1,39.19,39.07,39.14,147704.0
2018-08-16 09:30:00,39.48,39.48,39.24,39.42,36861.0,39.48,39.48,39.24,39.42,36861.0
2018-08-16 10:00:00,39.41,39.54,39.39,39.46,33783.0,39.41,39.54,39.39,39.46,33783.0
2018-08-16 10:30:00,39.47,39.65,39.45,39.63,35640.0,39.47,39.65,39.45,39.63,35640.0
2018-08-16 11:00:00,39.62,39.82,39.6,39.8,35301.0,39.62,39.82,39.6,39.8,35301.0
2018-08-16 11:30:00,39.77,39.82,39.74,39.82,30187.0,39.77,39.82,39.74,39.82,30187.0
2018-08-16 12:00:00,39.83,39.97,39.81,39.93,49863.0,39.83,39.97,39.81,39.93,49863.0
2018-08-16 12:30:00,39.92,39.92,39.82,39.9,41597.0,39.92,39.92,39.82,39.9,41597.0
2018-08-16 13:00:00,39.91,39.92,39.81,39.82,26778.0,39.91,39.92,39.81,39.82,26778.0
2018-08-16 13:30:00,39.82,39.84,39.72,39.75,29004.0,39.82,39.84,39.72,39.75,29004.0
2018-08-16 14:00:00,39.75,39.78,39.68,39.68,31472.0,39.75,39.78,39.68,39.68,31472.0
2018-08-16 14:30:00,39.68,39.75,39.65,39.67,71172.0,39.68,39.75,39.65,39.67,71172.0
2018-08-16 15:00:00,39.68,39.74,39.67,39.73,41649.0,39.68,39.74,39.67,39.73,41649.0
2018-08-16 15:30:00,39.73,39.75,39.55,39.62,150176.0,39.73,39.75,39.55,39.62,150176.0
2018-08-17 09:30:00,39.46,39.68,39.1,39.67,23675.0,39.46,39.68,39.1,39.67,23675.0
2018-08-17 10:00:00,39.65,39.65,39.4,39.4,23987.0,39.65,39.65,39.4,39.4,23987.0
2018-08-17 10:30:00,39.42,39.55,39.42,39.49,22674.0,39.42,39.55,39.42,39.49,22674.0
2018-08-17 11:00:00,39.49,39.56,39.43,39.55,17598.0,39.49,39.56,39.43,39.55,17598.0
2018-08-17 11:30:00,39.57,39.76,39.57,39.75,25692.0,39.57,39.76,39.57,39.75,25692.0
2018-08-17 12:00:00,39.74,39.76,39.64,39.66,19474.0,39.74,39.76,39.64,39.66,19474.0
2018-08-17 12:30:00,39.66,39.66,39.54,39.55,14883.0,39.66,39.66,39.54,39.55,14883.0
2018-08-17 13:00:00,39.55,39.57,39.52,39.52,16607.0,39.55,39.57,39.52,39.52,16607.0
2018-08-17 13:30:00,39.53,39.57,39.51,39.55,11649.0,39.53,39.57,39.51,39.55,11649.0
2018-08-17 14:00:00,39.55,39.75,39.55,39.72,34653.0,39.55,39.75,39.55,39.72,34653.0
2018-08-17 14:30:00,39.72,39.75,39.67,39.71,21796.0,39.72,39.75,39.67,39.71,21796.0
2018-08-17 15:00:00,39.71,39.71,39.58,39.6,25185.0,39.71,39.71,39.58,39.6,25185.0
2018-08-17 15:30:00,39.61,39.64,39.51,39.53,159926.0,39.61,39.64,39.51,39.53,159926.0
2018-08-20 09:30:00,39.69,39.7,39.34,39.52,39290.0,39.69,39.7,39.34,39.52,39290.0
2018-08-20 10:00:00,39.54,39.61,39.34,39.45,38845.0,39.54,39.61,39.34,39.45,38845.0
2018-08-20 10:30:00,39.44,39.5,39.32,39.36,27919.0,39.44,39.5,39.32,39.36,27919.0
2018-08-20 11:00:00,39.36,39.44,39.27,39.35,46251.0,39.36,39.44,39.27,39.35,46251.0
2018-08-20 11:30:00,39.35,39.62,39.35,39.61,27153.0,39.35,39.62,39.35,39.61,27153.0
2018-08-20 12:00:00,39.62,39.67,39.58,39.6,19524.0,39.62,39.67,39.58,39.6,19524.0
2018-08-20 12:30:00,39.59,39.59,39.5,39.53,24198.0,39.59,39.59,39.5,39.53,24198.0
2018-08-20 13:00:00,39.55,39.56,39.4,39.48,26572.0,39.55,39.56,39.4,39.48,26572.0
2018-08-20 13:30:00,39.48,39.54,39.44,39.54,25616.0,39.48,39.54,39.44,39.54,25616.0
2018-08-20 14:00:00,39.54,39.58,39.51,39.58,20095.0,39.54,39.58,39.51,39.58,20095.0
2018-08-20 14:30:00,39.58,39.58,39.51,39.55,27310.0,39.58,39.58,39.51,39.55,27310.0
2018-08-20 15:00:00,39.55,39.55,39.45,39.47,49461.0,39.55,39.55,39.45,39.47,49461.0
2018-08-20 15:30:00,39.48,39.6,39.42,39.43,327663.0,39.48,39.6,39.42,39.43,327663.0
2018-08-21 09:30:00,39.46,39.91,39.46,39.91,69561.0,39.46,39.91,39.46,39.91,69561.0
2018-08-21 10:00:00,39.92,40.1,39.92,39.97,59932.0,39.92,40.1,39.92,39.97,59932.0
2018-08-21 10:30:00,39.97,40.02,39.82,39.86,43813.0,39.97,40.02,39.82,39.86,43813.0
2018-08-21 11:00:00,39.87,39.87,39.73,39.82,29581.0,39.87,39.87,39.73,39.82,29581.0
2018-08-21 11:30:00,39.81,40.07,39.8,39.85,62158.0,39.81,40.07,39.8,39.85,62158.0
2018-08-21 12:00:00,39.86,39.99,39.85,39.98,31390.0,39.86,39.99,39.85,39.98,31390.0
2018-08-21 12:30:00,39.97,40.04,39.97,40.04,24822.0,39.97,40.04,39.97,40.04,24822.0
2018-08-21 13:00:00,40.04,40.21,40.03,40.19,58153.0,40.04,40.21,40.03,40.19,58153.0
2018-08-21 13:30:00,40.2,40.39,40.2,40.32,64070.0,40.2,40.39,40.2,40.32,64070.0
2018-08-21 14:00:00,40.33,40.34,40.22,40.28,36028.0,40.33,40.34,40.22,40.28,36028.0
2018-08-21 14:30:00,40.29,40.32,40.18,40.25,106155.0,40.29,40.32,40.18,40.25,106155.0
2018-08-21 15:00:00,40.25,40.29,40.22,40.25,57863.0,40.25,40.29,40.22,40.25,57863.0
2018-08-21 15:30:00,40.24,40.29,40.21,40.26,244029.0,40.24,40.29,40.21,40.26,244029.0
2018-08-22 09:30:00,40.28,40.59,40.21,40.34,70455.0,40.28,40.59,40.21,40.34,70455.0
2018-08-22 10:00:00,40.36,40.49,40.28,40.33,27542.0,40.36,40.49,40.28,40.33,27542.0
2018-08-22 10:30:00,40.32,40.5,40.29,40.49,29210.0,40.32,40.5,40.29,40.49,29210.0
2018-08-22 11:00:00,40.49,40.56,40.42,40.56,28080.0,40.49,40.56,40.42,40.56,28080.0
2018-08-22 11:30:00,40.56,40.61,40.5,40.6,35804.0,40.56,40.61,40.5,40.6,35804.0
2018-08-22 12:00:00,40.6,40.71,40.53,40.66,72867.0,40.6,40.71,40.53,40.66,72867.0
2018-08-22 12:30:00,40.66,40.66,40.51,40.52,33946.0,40.66,40.66,40.51,40.52,33946.0
2018-08-22 13:00:00,40.52,40.58,40.5,40.5,25547.0,40.52,40.58,40.5,40.5,25547.0
2018-08-22 13:30:00,40.52,40.54,40.45,40.46,34963.0,40.52,40.54,40.45,40.46,34963.0
2018-08-22 14:00:00,40.46,40.49,40.43,40.47,23805.0,40.46,40.49,40.43,40.47,23805.0
2018-08-22 14:30:00,40.47,40.54,40.44,40.53,33762.0,40.47,40.54,40.44,40.53,33762.0
2018-08-22 15:00:00,40.54,40.55,40.48,40.49,35416.0,40.54,40.55,40.48,40.49,35416.0
2018-08-22 15:30:00,40.49,40.56,40.43,40.45,179795.0,40.49,40.56,40.43,40.45,179795.0
2018-08-23 09:30:00,40.43,40.64,40.14,40.58,33896.0,40.43,40.64,40.14,40.58,33896.0
2018-08-23 10:00:00,40.59,40.88,40.55,40.68,85354.0,40.59,40.88,40.55,40.68,85354.0
2018-08-23 10:30:00,40.66,40.7,40.48,40.54,68592.0,40.66,40.7,40.48,40.54,68592.0
2018-08-23 11:00:00,40.52,40.56,40.41,40.52,61839.0,40.52,40.56,40.41,40.52,61839.0
2018-08-23 11:30:00,40.51,40.54,40.44,40.48,33186.0,40.51,40.54,40.44,40.48,33186.0
2018-08-23 12:00:00,40.46,40.7,40.46,40.68,23272.0,40.46,40.7,40.46,40.68,23272.0
2018-08-23 12:30:00,40.68,40.68,40.38,40.42,39773.0,40.68,40.68,40.38,40.42,39773.0
2018-08-23 13:00:00,40.42,40.63,40.41,40.61,99262.0,40.42,40.63,40.41,40.61,99262.0
2018-08-23 13:30:00,40.6,40.61,40.49,40.56,135352.0,40.6,40.61,40.49,40.56,135352.0
2018-08-23 14:00:00,40.57,40.71,40.56,40.59,120475.0,40.57,40.71,40.56,40.59,120475.0
2018-08-23 14:30:00,40.58,40.71,40.55,40.59,80100.0,40.58,40.71,40.55,40.59,80100.0
2018-08-23 15:00:00,40.6,40.6,40.51,40.59,116747.0,40.6,40.6,40.51,40.59,116747.0
2018-08-23 15:30:00,40.58,40.61,40.48,40.6,422524.0,40.58,40.61,40.48,40.6,422524.0
2018-08-24 09:30:00,40.79,41.0,40.48,40.96,149704.0,40.79,41.0,40.48,40.96,149704.0
2018-08-24 10:00:00,40.96,41.05,40.86,40.98,52996.0,40.96,41.05,40.86,40.98,52996.0
2018-08-24 10:30:00,40.95,41.05,40.93,40.98,33571.0,40.95,41.05,40.93,40.98,33571.0
2018-08-24 11:00:00,40.98,41.04,40.78,40.83,70896.0,40.98,41.04,40.78,40.83,70896.0
2018-08-24 11:30:00,40.83,40.97,40.83,40.89,34384.0,40.83,40.97,40.83,40.89,34384.0
2018-08-24 12:00:00,40.89,41.0,40.85,40.95,66076.0,40.89,41.0,40.85,40.95,66076.0
2018-08-24 12:30:00,40.94,41.03,40.94,41.02,43137.0,40.94,41.03,40.94,41.02,43137.0
2018-08-24 13:00:00,41.02,41.04,40.93,40.98,38168.0,41.02,41.04,40.93,40.98,38168.0
2018-08-24 13:30:00,40.98,41.03,40.88,40.92,72838.0,40.98,41.03,40.88,40.92,72838.0
2018-08-24 14:00:00,40.92,41.04,40.9,41.04,35336.0,40.92,41.04,40.9,41.04,35336.0
2018-08-24 14:30:00,41.03,41.04,40.95,41.02,50237.0,41.03,41.04,40.95,41.02,50237.0
2018-08-24 15:00:00,41.02,41.06,40.97,40.99,92628.0,41.02,41.06,40.97,40.99,92628.0
2018-08-24 15:30:00,40.98,41.03,40.91,41.01,215749.0,40.98,41.03,40.91,41.01,215749.0
2018-08-27 09:30:00,41.2,41.47,41.0,41.33,40317.0,41.2,41.47,41.0,41.33,40317.0
2018-08-27 10:00:00,41.32,41.57,41.26,41.54,30188.0,41.32,41.57,41.26,41.54,30188.0
2018-08-27 10:30:00,41.53,41.56,41.36,41.36,72535.0,41.53,41.56,41.36,41.36,72535.0
2018-08-27 11:00:00,41.36,41.54,41.36,41.52,62383.0,41.36,41.54,41.36,41.52,62383.0
2018-08-27 11:30:00,41.5,41.55,41.43,41.52,58884.0,41.5,41.55,41.43,41.52,58884.0
2018-08-27 12:00:00,41.52,41.56,41.39,41.4,28153.0,41.52,41.56,41.39,41.4,28153.0
2018-08-27 12:30:00,41.4,41.5,41.34,41.5,59437.0,41.4,41.5,41.34,41.5,59437.0
2018-08-27 13:00:00,41.5,41.52,41.32,41.36,34004.0,41.5,41.52,41.32,41.36,34004.0
2018-08-27 13:30:00,41.37,41.46,41.32,41.43,23306.0,41.37,41.46,41.32,41.43,23306.0
2018-08-27 14:00:00,41.43,41.48,41.37,41.42,19943.0,41.43,41.48,41.37,41.42,19943.0
2018-08-27 14:30:00,41.43,41.5,41.43,41.46,75646.0,41.43,41.5,41.43,41.46,75646.0
2018-08-27 15:00:00,41.46,41.54,41.45,41.49,45294.0,41.46,41.54,41.45,41.49,45294.0
2018-08-27 15:30:00,41.49,41.56,41.38,41.5,315497.0,41.49,41.56,41.38,41.5,315497.0
2018-08-28 09:30:00,41.81,42.24,41.72,42.05,155027.0,41.81,42.24,41.72,42.05,155027.0
2018-08-28 10:00:00,42.05,42.17,41.93,42.04,89258.0,42.05,42.17,41.93,42.04,89258.0
2018-08-28 10:30:00,42.02,42.02,41.69,41.8,61996.0,42.02,42.02,41.69,41.8,61996.0
2018-08-28 11:00:00,41.8,41.92,41.74,41.87,99652.0,41.8,41.92,41.74,41.87,99652.0
2018-08-28 11:30:00,41.87,41.87,41.54,41.67,97904.0,41.87,41.87,41.54,41.67,97904.0
2018-08-28 12:00:00,41.68,41.83,41.64,41.81,55251.0,41.68,41.83,41.64,41.81,55251.0
2018-08-28 12:30:00,41.82,41.83,41.77,41.78,25564.0,41.82,41.83,41.77,41.78,25564.0
2018-08-28 13:00:00,41.79,41.9,41.75,41.76,30955.0,41.79,41.9,41.75,41.76,30955.0
2018-08-28 13:30:00,41.79,41.85,41.76,41.8,33444.0,41.79,41.85,41.76,41.8,33444.0
2018-08-28 14:00:00,41.81,41.89,41.79,41.88,41918.0,41.81,41.89,41.79,41.88,41918.0
2018-08-28 14:30:00,41.87,42.04,41.84,41.87,73272.0,41.87,42.04,41.84,41.87,73272.0
2018-08-28 15:00:00,41.87,41.95,41.84,41.92,110716.0,41.87,41.95,41.84,41.92,110716.0
2018-08-28 15:30:00,41.92,41.98,41.79,41.87,210191.0,41.92,41.98,41.79,41.87,210191.0
2018-08-29 09:30:00,41.91,41.99,41.79,41.94,59442.0,41.91,41.99,41.79,41.94,59442.0
2018-08-29 10:00:00,41.94,42.15,41.91,42.0,38305.0,41.94,42.15,41.91,42.0,38305.0
2018-08-29 10:30:00,42.0,42.05,41.9,41.99,25364.0,42.0,42.05,41.9,41.99,25364.0
2018-08-29 11:00:00,42.01,42.19,41.97,42.18,32610.0,42.01,42.19,41.97,42.18,32610.0
2018-08-29 11:30:00,42.17,42.27,42.16,42.2,48080.0,42.17,42.27,42.16,42.2,48080.0
2018-08-29 12:00:00,42.21,42.32,42.21,42.28,36665.0,42.21,42.32,42.21,42.28,36665.0
2018-08-29 12:30:00,42.28,42.36,42.27,42.36,32882.0,42.28,42.36,42.27,42.36,32882.0
2018-08-29 13:00:00,42.37,42.39,42.31,42.33,40871.0,42.37,42.39,42.31,42.33,40871.0
2018-08-29 13:30:00,42.31,42.34,42.26,42.29,44223.0,42.31,42.34,42.26,42.29,44223.0
2018-08-29 14:00:00,42.29,42.31,42.21,42.24,43856.0,42.29,42.31,42.21,42.24,43856.0
2018-08-29 14:30:00,42.23,42.27,42.2,42.25,49226.0,42.23,42.27,42.2,42.25,49226.0
2018-08-29 15:00:00,42.26,42.38,42.24,42.33,77731.0,42.26,42.38,42.24,42.33,77731.0
2018-08-29 15:30:00,42.33,42.37,42.29,42.33,237409.0,42.33,42.37,42.29,42.33,237409.0
2018-08-30 09:30:00,42.15,42.31,42.02,42.26,76600.0,42.15,42.31,42.02,42.26,76600.0
2018-08-30 10:00:00,42.24,42.36,42.18,42.19,38319.0,42.24,42.36,42.18,42.19,38319.0
2018-08-30 10:30:00,42.21,42.3,42.12,42.12,32099.0,42.21,42.3,42.12,42.12,32099.0
2018-08-30 11:00:00,42.13,42.17,41.97,42.01,39407.0,42.13,42.17,41.97,42.01,39407.0
2018-08-30 11:30:00,42.02,42.04,41.92,42.04,26789.0,42.02,42.04,41.92,42.04,26789.0
2018-08-30 12:00:00,42.04,42.12,42.03,42.11,33255.0,42.04,42.12,42.03,42.11,33255.0
2018-08-30 12:30:00,42.11,42.21,42.09,42.21,28651.0,42.11,42.21,42.09,42.21,28651.0
2018-08-30 13:00:00,42.2,42.27,42.19,42.27,26760.0,42.2,42.27,42.19,42.27,26760.0
2018-08-30 13:30:00,42.25,42.31,42.23,42.3,23167.0,42.25,42.31,42.23,42.3,23167.0
2018-08-30 14:00:00,42.3,42.31,42.06,42.09,45726.0,42.3,42.31,42.06,42.09,45726.0
2018-08-30 14:30:00,42.09,42.17,42.06,42.09,41784.0,42.09,42.17,42.06,42.09,41784.0
2018-08-30 15:00:00,42.07,42.12,42.04,42.11,43085.0,42.07,42.12,42.04,42.11,43085.0
2018-08-30 15:30:00,42.11,42.13,42.01,42.11,156549.0,42.11,42.13,42.01,42.11,156549.0
2018-08-31 09:30:00,42.0,42.1,41.92,41.96,43895.0,42.0,42.1,41.92,41.96,43895.0
2018-08-31 10:00:00,41.99,42.11,41.85,41.87,26450.0,41.99,42.11,41.85,41.87,26450.0
2018-08-31 10:30:00,41.85,42.04,41.85,42.0,37186.0,41.85,42.04,41.85,42.0,37186.0
2018-08-31 11:00:00,41.99,42.07,41.94,42.01,50578.0,41.99,42.07,41.94,42.01,50578.0
2018-08-31 11:30:00,42.0,42.05,41.97,41.98,26962.0,42.0,42.05,41.97,41.98,26962.0
2018-08-31 12:00:00,41.97,42.06,41.97,42.05,25711.0,41.97,42.06,41.97,42.05,25711.0
2018-08-31 12:30:00,42.07,42.17,42.03,42.14,29514.0,42.07,42.17,42.03,42.14,29514.0
2018-08-31 13:00:00,42.13,42.13,42.02,42.05,49531.0,42.13,42.13,42.02,42.05,49531.0
2018-08-31 13:30:00,42.04,42.09,41.99,42.05,34471.0,42.04,42.09,41.99,42.05,34471.0
2018-08-31 14:00:00,42.05,42.06,41.99,42.02,22454.0,42.05,42.06,41.99,42.02,22454.0
2018-08-31 14:30:00,42.02,42.05,41.98,42.03,27815.0,42.02,42.05,41.98,42.03,27815.0
2018-08-31 15:00:00,42.03,42.13,42.03,42.05,33738.0,42.03,42.13,42.03,42.05,33738.0
2018-08-31 15:30:00,42.05,42.14,42.05,42.09,138050.0,42.05,42.14,42.05,42.09,138050.0
2018-09-04 09:30:00,41.81,41.92,41.6,41.69,72240.0,41.81,41.92,41.6,41.69,72240.0
2018-09-04 10:00:00,41.69,41.91,41.69,41.84,50838.0,41.69,41.91,41.69,41.84,50838.0
2018-09-04 10:30:00,41.84,42.13,41.84,42.09,46313.0,41.84,42.13,41.84,42.09,46313.0
2018-09-04 11:00:00,42.09,42.11,41.82,41.82,50033.0,42.09,42.11,41.82,41.82,50033.0
2018-09-04 11:30:00,41.83,41.88,41.73,41.78,59472.0,41.83,41.88,41.73,41.78,59472.0
2018-09-04 12:00:00,41.79,41.84,41.71,41.76,46918.0,41.79,41.84,41.71,41.76,46918.0
2018-09-04 12:30:00,41.77,41.8,41.75,41.8,17343.0,41.77,41.8,41.75,41.8,17343.0
2018-09-04 13:00:00,41.81,41.87,41.8,41.85,20507.0,41.81,41.87,41.8,41.85,20507.0
2018-09-04 13:30:00,41.85,41.88,41.81,41.87,24516.0,41.85,41.88,41.81,41.87,24516.0
2018-09-04 14:00:00,41.88,42.04,41.87,42.02,28587.0,41.88,42.04,41.87,42.02,28587.0
2018-09-04 14:30:00,42.02,42.11,41.99,42.09,45145.0,42.02,42.11,41.99,42.09,45145.0
2018-09-04 15:00:00,42.07,42.12,42.05,42.09,78547.0,42.07,42.12,42.05,42.09,78547.0
2018-09-04 15:30:00,42.1,42.2,42.07,42.19,274007.0,42.1,42.2,42.07,42.19,274007.0
2018-09-05 09:30:00,41.91,42.1,41.79,41.99,86429.0,41.91,42.1,41.79,41.99,86429.0
2018-09-05 10:00:00,41.99,41.99,41.48,41.87,322517.0,41.99,41.99,41.48,41.87,322517.0
2018-09-05 10:30:00,41.84,42.1,41.75,42.09,50375.0,41.84,42.1,41.75,42.09,50375.0
2018-09-05 11:00:00,42.09,42.1,41.88,41.92,41622.0,42.09,42.1,41.88,41.92,41622.0
2018-09-05 11:30:00,41.91,42.13,41.86,42.08,23910.0,41.91,42.13,41.86,42.08,23910.0
2018-09-05 12:00:00,42.04,42.17,42.04,42.15,24285.0,42.04,42.17,42.04,42.15,24285.0
2018-09-05 12:30:00,42.15,42.19,42.03,42.07,18485.0,42.15,42.19,42.03,42.07,18485.0
2018-09-05 13:00:00,42.05,42.16,42.02,42.15,23720.0,42.05,42.16,42.02,42.15,23720.0
2018-09-05 13:30:00,42.15,42.19,42.07,42.11,36839.0,42.15,42.19,42.07,42.11,36839.0
2018-09-05 14:00:00,42.11,42.14,42.0,42.12,21951.0,42.11,42.14,42.0,42.12,21951.0
2018-09-05 14:30:00,42.12,42.18,42.11,42.17,36047.0,42.12,42.18,42.11,42.17,36047.0
2018-09-05 15:00:00,42.17,42.22,42.14,42.18,33087.0,42.17,42.22,42.14,42.18,33087.0
2018-09-05 15:30:00,42.19,42.21,42.04,42.16,125674.0,42.19,42.21,42.04,42.16,125674.0
2018-09-06 09:30:00,42.1,42.22,41.77,42.08,66817.0,42.1,42.22,41.77,42.08,66817.0
2018-09-06 10:00:00,42.1,42.12,41.81,41.84,124961.0,42.1,42.12,41.81,41.84,124961.0
2018-09-06 10:30:00,41.86,41.89,41.69,41.79,90745.0,41.86,41.89,41.69,41.79,90745.0
2018-09-06 11:00:00,41.77,41.78,41.57,41.72,76222.0,41.77,41.78,41.57,41.72,76222.0
2018-09-06 11:30:00,41.71,41.8,41.64,41.75,119312.0,41.71,41.8,41.64,41.75,119312.0
2018-09-06 12:00:00,41.75,41.76,41.67,41.7,96177.0,41.75,41.76,41.67,41.7,96177.0
2018-09-06 12:30:00,41.71,41.76,41.66,41.72,31216.0,41.71,41.76,41.66,41.72,31216.0
2018-09-06 13:00:00,41.72,41.78,41.64,41.76,27801.0,41.72,41.78,41.64,41.76,27801.0
2018-09-06 13:30:00,41.77,41.9,41.74,41.83,20941.0,41.77,41.9,41.74,41.83,20941.0
2018-09-06 14:00:00,41.83,41.99,41.83,41.89,28089.0,41.83,41.99,41.83,41.89,28089.0
2018-09-06 14:30:00,41.89,42.03,41.89,42.0,31581.0,41.89,42.03,41.89,42.0,31581.0
2018-09-06 15:00:00,42.0,42.09,41.99,42.04,29530.0,42.0,42.09,41.99,42.04,29530.0
2018-09-06 15:30:00,42.05,42.07,41.95,41.97,106149.0,42.05,42.07,41.95,41.97,106149.0
2018-09-07 09:30:00,41.74,42.07,41.52,42.04,41706.0,41.74,42.07,41.52,42.04,41706.0
2018-09-07 10:00:00,42.05,42.5,42.05,42.31,153905.0,42.05,42.5,42.05,42.31,153905.0
2018-09-07 10:30:00,42.31,42.71,42.31,42.58,155735.0,42.31,42.71,42.31,42.58,155735.0
2018-09-07 11:00:00,42.59,42.68,42.33,42.45,128289.0,42.59,42.68,42.33,42.45,128289.0
2018-09-07 11:30:00,42.43,42.6,42.37,42.5,202714.0,42.43,42.6,42.37,42.5,202714.0
2018-09-07 12:00:00,42.48,42.54,42.08,42.24,182907.0,42.48,42.54,42.08,42.24,182907.0
2018-09-07 12:30:00,42.24,42.33,42.2,42.31,36173.0,42.24,42.33,42.2,42.31,36173.0
2018-09-07 13:00:00,42.32,42.37,42.26,42.36,61508.0,42.32,42.37,42.26,42.36,61508.0
2018-09-07 13:30:00,42.36,42.42,42.32,42.41,32415.0,42.36,42.42,42.32,42.41,32415.0
2018-09-07 14:00:00,42.41,42.52,42.41,42.5,45223.0,42.41,42.52,42.41,42.5,45223.0
2018-09-07 14:30:00,42.49,42.49,42.34,42.41,38616.0,42.49,42.49,42.34,42.41,38616.0
2018-09-07 15:00:00,42.39,42.4,42.34,42.37,44778.0,42.39,42.4,42.34,42.37,44778.0
2018-09-07 15:30:00,42.36,42.46,42.3,42.42,155591.0,42.36,42.46,42.3,42.42,155591.0
2018-09-10 09:30:00,42.51,42.67,42.4,42.4,47260.0,42.51,42.67,42.4,42.4,47260.0
2018-09-10 10:00:00,42.41,42.64,42.3,42.57,33933.0,42.41,42.64,42.3,42.57,33933.0
2018-09-10 10:30:00,42.58,42.71,42.53,42.56,39063.0,42.58,42.71,42.53,42.56,39063.0
2018-09-10 11:00:00,42.54,42.65,42.48,42.59,22434.0,42.54,42.65,42.48,42.59,22434.0
2018-09-10 11:30:00,42.61,42.61,42.41,42.44,26035.0,42.61,42.61,42.41,42.44,26035.0
2018-09-10 12:00:00,42.45,42.45,42.31,42.35,42128.0,42.45,42.45,42.31,42.35,42128.0
2018-09-10 12:30:00,42.36,42.42,42.33,42.4,35564.0,42.36,42.42,42.33,42.4,35564.0
2018-09-10 13:00:00,42.41,42.44,42.39,42.41,33620.0,42.41,42.44,42.39,42.41,33620.0
2018-09-10 13:30:00,42.4,42.47,42.4,42.45,13130.0,42.4,42.47,42.4,42.45,13130.0
2018-09-10 14:00:00,42.45,42.5,42.43,42.48,28969.0,42.45,42.5,42.43,42.48,28969.0
2018-09-10 14:30:00,42.49,42.51,42.44,42.46,26468.0,42.49,42.51,42.44,42.46,26468.0
2018-09-10 15:00:00,42.46,42.54,42.45,42.45,41542.0,42.46,42.54,42.45,42.45,41542.0
2018-09-10 15:30:00,42.46,42.58,42.45,42.56,122139.0,42.46,42.58,42.45,42.56,122139.0
2018-09-11 09:30:00,42.54,42.54,42.12,42.46,53360.0,42.54,42.54,42.12,42.46,53360.0
2018-09-11 10:00:00,42.45,42.48,42.29,42.29,46170.0,42.45,42.48,42.29,42.29,46170.0
2018-09-11 10:30:00,42.28,42.46,42.26,42.45,209582.0,42.28,42.46,42.26,42.45,209582.0
2018-09-11 11:00:00,42.44,42.67,42.44,42.67,83454.0,42.44,42.67,42.44,42.67,83454.0
2018-09-11 11:30:00,42.68,42.86,42.54,42.86,54652.0,42.68,42.86,42.54,42.86,54652.0
2018-09-11 12:00:00,42.86,42.9,42.69,42.73,26882.0,42.86,42.9,42.69,42.73,26882.0
2018-09-11 12:30:00,42.72,42.86,42.71,42.86,34761.0,42.72,42.86,42.71,42.86,34761.0
2018-09-11 13:00:00,42.87,42.89,42.77,42.81,27902.0,42.87,42.89,42.77,42.81,27902.0
2018-09-11 13:30:00,42.81,42.81,42.74,42.81,41536.0,42.81,42.81,42.74,42.81,41536.0
2018-09-11 14:00:00,42.8,42.9,42.79,42.88,26476.0,42.8,42.9,42.79,42.88,26476.0
2018-09-11 14:30:00,42.88,42.91,42.85,42.89,27310.0,42.88,42.91,42.85,42.89,27310.0
2018-09-11 15:00:00,42.89,42.91,42.82,42.86,38014.0,42.89,42.91,42.82,42.86,38014.0
2018-09-11 15:30:00,42.85,42.88,42.79,42.85,108401.0,42.85,42.88,42.79,42.85,108401.0
2018-09-12 09:30:00,42.43,43.09,42.43,42.9,87037.0,42.43,43.09,42.43,42.9,87037.0
2018-09-12 10:00:00,42.91,42.97,42.62,42.65,44655.0,42.91,42.97,42.62,42.65,44655.0
2018-09-12 10:30:00,42.64,42.82,42.6,42.71,35160.0,42.64,42.82,42.6,42.71,35160.0
2018-09-12 11:00:00,42.71,43.1,42.7,43.03,45684.0,42.71,43.1,42.7,43.03,45684.0
2018-09-12 11:30:00,43.05,43.09,42.77,42.81,67595.0,43.05,43.09,42.77,42.81,67595.0
2018-09-12 12:00:00,42.81,42.95,42.81,42.94,26870.0,42.81,42.95,42.81,42.94,26870.0
2018-09-12 12:30:00,42.95,43.03,42.9,42.97,30037.0,42.95,43.03,42.9,42.97,30037.0
2018-09-12 13:00:00,42.97,43.02,42.91,42.96,35678.0,42.97,43.02,42.91,42.96,35678.0
2018-09-12 13:30:00,42.96,43.01,42.94,42.98,37277.0,42.96,43.01,42.94,42.98,37277.0
2018-09-12 14:00:00,42.99,43.03,42.96,43.0,71718.0,42.99,43.03,42.96,43.0,71718.0
2018-09-12 14:30:00,43.0,43.11,42.99,43.05,45383.0,43.0,43.11,42.99,43.05,45383.0
2018-09-12 15:00:00,43.04,43.26,43.04,43.26,64521.0,43.04,43.26,43.04,43.26,64521.0
2018-09-12 15:30:00,43.26,43.31,43.18,43.28,241379.0,43.26,43.31,43.18,43.28,241379.0
2018-09-13 09:30:00,43.56,44.11,43.31,44.1,75825.0,43.56,44.11,43.31,44.1,75825.0
2018-09-13 10:00:00,44.08,44.17,43.81,43.9,145378.0,44.08,44.17,43.81,43.9,145378.0
2018-09-13 10:30:00,43.95,44.04,43.9,43.97,41119.0,43.95,44.04,43.9,43.97,41119.0
2018-09-13 11:00:00,43.95,44.14,43.95,43.98,38533.0,43.95,44.14,43.95,43.98,38533.0
2018-09-13 11:30:00,43.99,44.15,43.96,44.11,29882.0,43.99,44.15,43.96,44.11,29882.0
2018-09-13 12:00:00,44.12,44.19,44.06,44.08,16258.0,44.12,44.19,44.06,44.08,16258.0
2018-09-13 12:30:00,44.06,44.13,43.98,43.98,18763.0,44.06,44.13,43.98,43.98,18763.0
2018-09-13 13:00:00,44.0,44.02,43.92,43.93,30107.0,44.0,44.02,43.92,43.93,30107.0
2018-09-13 13:30:00,43.93,44.04,43.91,44.0,34578.0,43.93,44.04,43.91,44.0,34578.0
2018-09-13 14:00:00,44.0,44.07,43.84,43.98,229913.0,44.0,44.07,43.84,43.98,229913.0
2018-09-13 14:30:00,43.98,44.02,43.93,43.99,24141.0,43.98,44.02,43.93,43.99,24141.0
2018-09-13 15:00:00,43.99,44.01,43.93,43.94,55984.0,43.99,44.01,43.93,43.94,55984.0
2018-09-13 15:30:00,43.93,44.06,43.93,44.03,129485.0,43.93,44.06,43.93,44.03,129485.0
2018-09-14 09:30:00,44.05,44.32,43.94,43.94,55217.0,44.05,44.32,43.94,43.94,55217.0
2018-09-14 10:00:00,43.95,44.15,43.8,44.08,42742.0,43.95,44.15,43.8,44.08,42742.0
2018-09-14 10:30:00,44.09,44.18,44.0,44.0,35964.0,44.09,44.18,44.0,44.0,35964.0
2018-09-14 11:00:00,43.99,44.05,43.92,43.96,72194.0,43.99,44.05,43.92,43.96,72194.0
2018-09-14 11:30:00,43.95,43.95,43.74,43.77,52231.0,43.95,43.95,43.74,43.77,52231.0
2018-09-14 12:00:00,43.77,43.84,43.6,43.68,107056.0,43.77,43.84,43.6,43.68,107056.0
2018-09-14 12:30:00,43.68,43.8,43.63,43.74,38828.0,43.68,43.8,43.63,43.74,38828.0
2018-09-14 13:00:00,43.74,43.81,43.69,43.8,47426.0,43.74,43.81,43.69,43.8,47426.0
2018-09-14 13:30:00,43.8,43.94,43.79,43.9,35105.0,43.8,43.94,43.79,43.9,35105.0
2018-09-14 14:00:00,43.9,43.93,43.88,43.92,30651.0,43.9,43.93,43.88,43.92,30651.0
2018-09-14 14:30:00,43.91,44.0,43.91,43.98,32264.0,43.91,44.0,43.91,43.98,32264.0
2018-09-14 15:00:00,43.98,44.11,43.96,44.1,59407.0,43.98,44.11,43.96,44.1,59407.0
2018-09-14 15:30:00,44.1,44.15,44.02,44.12,204502.0,44.1,44.15,44.02,44.12,204502.0
2018-09-17 09:30:00,43.93,44.24,43.66,43.75,80127.0,43.93,44.24,43.66,43.75,80127.0
2018-09-17 10:00:00,43.75,43.77,43.42,43.54,133385.0,43.75,43.77,43.42,43.54,133385.0
2018-09-17 10:30:00,43.52,43.61,43.41,43.42,93321.0,43.52,43.61,43.41,43.42,93321.0
2018-09-17 11:00:00,43.44,43.61,43.39,43.49,145628.0,43.44,43.61,43.39,43.49,145628.0
2018-09-17 11:30:00,43.5,43.59,43.46,43.51,58970.0,43.5,43.59,43.46,43.51,58970.0
2018-09-17 12:00:00,43.53,43.57,43.49,43.5,24732.0,43.53,43.57,43.49,43.5,24732.0
2018-09-17 12:30:00,43.5,43.54,43.46,43.48,41602.0,43.5,43.54,43.46,43.48,41602.0
2018-09-17 13:00:00,43.48,43.52,43.47,43.48,48403.0,43.48,43.52,43.47,43.48,48403.0
2018-09-17 13:30:00,43.48,43.57,43.44,43.55,36912.0,43.48,43.57,43.44,43.55,36912.0
2018-09-17 14:00:00,43.54,43.61,43.52,43.55,26880.0,43.54,43.61,43.52,43.55,26880.0
2018-09-17 14:30:00,43.54,43.54,43.47,43.48,32493.0,43.54,43.54,43.47,43.48,32493.0
2018-09-17 15:00:00,43.47,43.51,43.4,43.51,83909.0,43.47,43.51,43.4,43.51,83909.0
2018-09-17 15:30:00,43.5,43.57,43.43,43.56,219084.0,43.5,43.57,43.43,43.56,219084.0
2018-09-18 09:30:00,43.78,43.96,43.49,43.57,46188.0,43.78,43.96,43.49,43.57,46188.0
2018-09-18 10:00:00,43.56,43.74,43.43,43.62,81381.0,43.56,43.74,43.43,43.62,81381.0
2018-09-18 10:30:00,43.62,43.78,43.56,43.7,35867.0,43.62,43.78,43.56,43.7,35867.0
2018-09-18 11:00:00,43.71,43.77,43.63,43.74,30792.0,43.71,43.77,43.63,43.74,30792.0
2018-09-18 11:30:00,43.74,43.79,43.68,43.72,36529.0,43.74,43.79,43.68,43.72,36529.0
2018-09-18 12:00:00,43.73,43.84,43.65,43.66,33441.0,43.73,43.84,43.65,43.66,33441.0
2018-09-18 12:30:00,43.66,43.75,43.66,43.67,32245.0,43.66,43.75,43.66,43.67,32245.0
2018-09-18 13:00:00,43.67,43.83,43.66,43.75,29255.0,43.67,43.83,43.66,43.75,29255.0
2018-09-18 13:30:00,43.75,43.82,43.73,43.82,22259.0,43.75,43.82,43.73,43.82,22259.0
2018-09-18 14:00:00,43.8,43.94,43.79,43.92,27056.0,43.8,43.94,43.79,43.92,27056.0
2018-09-18 14:30:00,43.92,44.08,43.89,44.01,40169.0,43.92,44.08,43.89,44.01,40169.0
2018-09-18 15:00:00,44.01,44.1,44.0,44.07,61265.0,44.01,44.1,44.0,44.07,61265.0
2018-09-18 15:30:00,44.07,44.14,44.03,44.09,153456.0,44.07,44.14,44.03,44.09,153456.0
2018-09-19 09:30:00,44.14,44.2,43.9,44.06,14751.0,44.14,44.2,43.9,44.06,14751.0
2018-09-19 10:00:00,44.1,44.2,43.87,43.97,18352.0,44.1,44.2,43.87,43.97,18352.0
2018-09-19 10:30:00,43.93,44.0,43.85,43.87,20431.0,43.93,44.0,43.85,43.87,20431.0
2018-09-19 11:00:00,43.9,44.03,43.83,43.86,14977.0,43.9,44.03,43.83,43.86,14977.0
2018-09-19 11:30:00,43.85,43.91,43.82,43.91,14081.0,43.85,43.91,43.82,43.91,14081.0
2018-09-19 12:00:00,43.93,43.93,43.72,43.72,30535.0,43.93,43.93,43.72,43.72,30535.0
2018-09-19 12:30:00,43.74,43.82,43.65,43.76,33444.0,43.74,43.82,43.65,43.76,33444.0
2018-09-19 13:00:00,43.79,43.8,43.71,43.71,8784.0,43.79,43.8,43.71,43.71,8784.0
2018-09-19 13:30:00,43.71,43.78,43.69,43.7,11363.0,43.71,43.78,43.69,43.7,11363.0
2018-09-19 14:00:00,43.7,43.71,43.65,43.68,18971.0,43.7,43.71,43.65,43.68,18971.0
2018-09-19 14:30:00,43.66,43.7,43.6,43.6,33333.0,43.66,43.7,43.6,43.6,33333.0
2018-09-19 15:00:00,43.61,43.65,43.58,43.64,23034.0,43.61,43.65,43.58,43.64,23034.0
2018-09-19 15:30:00,43.64,43.65,43.57,43.62,90631.0,43.64,43.65,43.57,43.62,90631.0
2018-09-20 09:30:00,43.95,43.98,43.47,43.52,34298.0,43.95,43.98,43.47,43.52,34298.0
2018-09-20 10:00:00,43.49,43.66,43.46,43.52,66067.0,43.49,43.66,43.46,43.52,66067.0
2018-09-20 10:30:00,43.5,43.74,43.46,43.5,51802.0,43.5,43.74,43.46,43.5,51802.0
2018-09-20 11:00:00,43.51,43.7,43.49,43.69,60744.0,43.51,43.7,43.49,43.69,60744.0
2018-09-20 11:30:00,43.69,43.7,43.57,43.62,32681.0,43.69,43.7,43.57,43.62,32681.0
2018-09-20 12:00:00,43.62,43.65,43.5,43.64,36093.0,43.62,43.65,43.5,43.64,36093.0
2018-09-20 12:30:00,43.63,43.75,43.6,43.75,25951.0,43.63,43.75,43.6,43.75,25951.0
2018-09-20 13:00:00,43.75,43.78,43.69,43.7,29081.0,43.75,43.78,43.69,43.7,29081.0
2018-09-20 13:30:00,43.69,43.73,43.62,43.68,33813.0,43.69,43.73,43.62,43.68,33813.0
2018-09-20 14:00:00,43.67,43.7,43.63,43.7,33428.0,43.67,43.7,43.63,43.7,33428.0
2018-09-20 14:30:00,43.7,43.76,43.65,43.73,34406.0,43.7,43.76,43.65,43.73,34406.0
2018-09-20 15:00:00,43.72,43.79,43.71,43.73,40624.0,43.72,43.79,43.71,43.73,40624.0
2018-09-20 15:30:00,43.73,43.74,43.64,43.72,150992.0,43.73,43.74,43.64,43.72,150992.0
2018-09-21 09:30:00,43.72,44.55,43.72,44.18,356423.0,43.72,44.55,43.72,44.18,356423.0
2018-09-21 10:00:00,44.19,44.37,44.04,44.1,27343.0,44.19,44.37,44.04,44.1,27343.0
2018-09-21 10:30:00,44.08,44.14,43.87,43.89,64241.0,44.08,44.14,43.87,43.89,64241.0
2018-09-21 11:00:00,43.88,43.98,43.83,43.96,24184.0,43.88,43.98,43.83,43.96,24184.0
2018-09-21 11:30:00,43.97,44.0,43.88,43.92,22000.0,43.97,44.0,43.88,43.92,22000.0
2018-09-21 12:00:00,43.93,43.98,43.86,43.9,22199.0,43.93,43.98,43.86,43.9,22199.0
2018-09-21 12:30:00,43.91,43.92,43.8,43.9,19869.0,43.91,43.92,43.8,43.9,19869.0
2018-09-21 13:00:00,43.9,43.92,43.85,43.89,17122.0,43.9,43.92,43.85,43.89,17122.0
2018-09-21 13:30:00,43.89,43.94,43.85,43.91,20748.0,43.89,43.94,43.85,43.91,20748.0
2018-09-21 14:00:00,43.92,43.92,43.84,43.89,24728.0,43.92,43.92,43.84,43.89,24728.0
2018-09-21 14:30:00,43.89,43.94,43.85,43.88,20416.0,43.89,43.94,43.85,43.88,20416.0
2018-09-21 15:00:00,43.88,43.93,43.84,43.9,48656.0,43.88,43.93,43.84,43.9,48656.0
2018-09-21 15:30:00,43.89,43.94,43.58,43.64,302039.0,43.89,43.94,43.58,43.64,302039.0
2018-09-24 09:30:00,43.41,43.41,42.85,43.12,39050.0,43.41,43.41,42.85,43.12,39050.0
2018-09-24 10:00:00,43.12,43.12,42.8,42.84,53190.0,43.12,43.12,42.8,42.84,53190.0
2018-09-24 10:30:00,42.83,42.97,42.74,42.79,51965.0,42.83,42.97,42.74,42.79,51965.0
2018-09-24 11:00:00,42.8,42.81,42.6,42.6,143129.0,42.8,42.81,42.6,42.6,143129.0
2018-09-24 11:30:00,42.61,42.64,42.43,42.49,170913.0,42.61,42.64,42.43,42.49,170913.0
2018-09-24 12:00:00,42.47,42.5,42.31,42.36,58946.0,42.47,42.5,42.31,42.36,58946.0
2018-09-24 12:30:00,42.37,42.49,42.28,42.4,54607.0,42.37,42.49,42.28,42.4,54607.0
2018-09-24 13:00:00,42.41,42.52,42.39,42.45,25631.0,42.41,42.52,42.39,42.45,25631.0
2018-09-24 13:30:00,42.46,42.6,42.45,42.55,26842.0,42.46,42.6,42.45,42.55,26842.0
2018-09-24 14:00:00,42.56,42.67,42.55,42.61,47396.0,42.56,42.67,42.55,42.61,47396.0
2018-09-24 14:30:00,42.61,42.69,42.6,42.65,25052.0,42.61,42.69,42.6,42.65,25052.0
2018-09-24 15:00:00,42.65,42.7,42.63,42.63,84442.0,42.65,42.7,42.63,42.63,84442.0
2018-09-24 15:30:00,42.63,42.64,42.57,42.61,262958.0,42.63,42.64,42.57,42.61,262958.0
2018-09-25 09:30:00,42.66,42.82,42.37,42.7,74771.0,42.66,42.82,42.37,42.7,74771.0
2018-09-25 10:00:00,42.68,42.8,42.64,42.73,67044.0,42.68,42.8,42.64,42.73,67044.0
2018-09-25 10:30:00,42.73,42.91,42.73,42.76,42626.0,42.73,42.91,42.73,42.76,42626.0
2018-09-25 11:00:00,42.75,42.76,42.6,42.72,46889.0,42.75,42.76,42.6,42.72,46889.0
2018-09-25 11:30:00,42.74,42.84,42.67,42.68,40456.0,42.74,42.84,42.67,42.68,40456.0
2018-09-25 12:00:00,42.68,42.71,42.58,42.61,69293.0,42.68,42.71,42.58,42.61,69293.0
2018-09-25 12:30:00,42.61,42.62,42.52,42.56,22301.0,42.61,42.62,42.52,42.56,22301.0
2018-09-25 13:00:00,42.56,42.62,42.51,42.6,15824.0,42.56,42.62,42.51,42.6,15824.0
2018-09-25 13:30:00,42.6,42.61,42.49,42.53,33784.0,42.6,42.61,42.49,42.53,33784.0
2018-09-25 14:00:00,42.53,42.69,42.53,42.69,23949.0,42.53,42.69,42.53,42.69,23949.0
2018-09-25 14:30:00,42.69,42.71,42.62,42.69,56108.0,42.69,42.71,42.62,42.69,56108.0
2018-09-25 15:00:00,42.7,42.75,42.68,42.7,45956.0,42.7,42.75,42.68,42.7,45956.0
2018-09-25 15:30:00,42.7,42.71,42.64,42.66,158343.0,42.7,42.71,42.64,42.66,158343.0
2018-09-26 09:30:00,42.81,43.01,42.41,42.45,36981.0,42.81,43.01,42.41,42.45,36981.0
2018-09-26 10:00:00,42.53,42.63,42.49,42.52,42618.0,42.53,42.63,42.49,42.52,42618.0
2018-09-26 10:30:00,42.51,42.61,42.49,42.58,33154.0,42.51,42.61,42.49,42.58,33154.0
2018-09-26 11:00:00,42.58,42.75,42.55,42.75,10451.0,42.58,42.75,42.55,42.75,10451.0
2018-09-26 11:30:00,42.75,42.75,42.65,42.68,14745.0,42.75,42.75,42.65,42.68,14745.0
2018-09-26 12:00:00,42.69,42.8,42.65,42.78,30583.0,42.69,42.8,42.65,42.78,30583.0
2018-09-26 12:30:00,42.8,42.93,42.8,42.91,11558.0,42.8,42.93,42.8,42.91,11558.0
2018-09-26 13:00:00,42.93,43.03,42.93,43.03,41265.0,42.93,43.03,42.93,43.03,41265.0
2018-09-26 13:30:00,43.02,43.02,42.94,43.0,27585.0,43.02,43.02,42.94,43.0,27585.0
2018-09-26 14:00:00,43.0,43.17,42.98,43.11,29281.0,43.0,43.17,42.98,43.11,29281.0
2018-09-26 14:30:00,43.12,43.13,42.98,43.05,40541.0,43.12,43.13,42.98,43.05,40541.0
2018-09-26 15:00:00,43.04,43.07,42.96,43.04,35070.0,43.04,43.07,42.96,43.04,35070.0
2018-09-26 15:30:00,43.04,43.04,42.67,42.8,298775.0,43.04,43.04,42.67,42.8,298775.0
2018-09-27 09:30:00,42.92,43.13,42.84,43.03,16073.0,42.92,43.13,42.84,43.03,16073.0
2018-09-27 10:00:00,42.99,43.15,42.96,43.11,13142.0,42.99,43.15,42.96,43.11,13142.0
2018-09-27 10:30:00,43.08,43.18,43.07,43.13,16006.0,43.08,43.18,43.07,43.13,16006.0
2018-09-27 11:00:00,43.14,43.21,43.11,43.17,11620.0,43.14,43.21,43.11,43.17,11620.0
2018-09-27 11:30:00,43.16,43.16,43.05,43.11,12965.0,43.16,43.16,43.05,43.11,12965.0
2018-09-27 12:00:00,43.12,43.22,43.03,43.22,16881.0,43.12,43.22,43.03,43.22,16881.0
2018-09-27 12:30:00,43.23,43.3,43.2,43.25,18166.0,43.23,43.3,43.2,43.25,18166.0
2018-09-27 13:00:00,43.24,43.24,43.14,43.18,11600.0,43.24,43.24,43.14,43.18,11600.0
2018-09-27 13:30:00,43.18,43.19,43.11,43.15,10100.0,43.18,43.19,43.11,43.15,10100.0
2018-09-27 14:00:00,43.14,43.22,43.11,43.2,15795.0,43.14,43.22,43.11,43.2,15795.0
2018-09-27 14:30:00,43.21,43.25,43.18,43.22,17975.0,43.21,43.25,43.18,43.22,17975.0
2018-09-27 15:00:00,43.22,43.29,43.2,43.28,69794.0,43.22,43.29,43.2,43.28,69794.0
2018-09-27 15:30:00,43.28,43.28,43.18,43.25,241662.0,43.28,43.28,43.18,43.25,241662.0
2018-09-28 09:30:00,43.14,43.44,43.0,43.34,34734.0,43.14,43.44,43.0,43.34,34734.0
2018-09-28 10:00:00,43.34,43.66,43.32,43.66,31702.0,43.34,43.66,43.32,43.66,31702.0
2018-09-28 10:30:00,43.64,43.66,43.5,43.57,44443.0,43.64,43.66,43.5,43.57,44443.0
2018-09-28 11:00:00,43.56,43.69,43.52,43.56,29973.0,43.56,43.69,43.52,43.56,29973.0
2018-09-28 11:30:00,43.55,43.66,43.54,43.6,26352.0,43.55,43.66,43.54,43.6,26352.0
2018-09-28 12:00:00,43.6,43.71,43.56,43.67,41401.0,43.6,43.71,43.56,43.67,41401.0
2018-09-28 12:30:00,43.69,43.72,43.49,43.56,25400.0,43.69,43.72,43.49,43.56,25400.0
2018-09-28 13:00:00,43.56,43.57,43.47,43.54,33096.0,43.56,43.57,43.47,43.54,33096.0
2018-09-28 13:30:00,43.53,43.62,43.52,43.58,45551.0,43.53,43.62,43.52,43.58,45551.0
2018-09-28 14:00:00,43.58,43.6,43.47,43.53,92273.0,43.58,43.6,43.47,43.53,92273.0
2018-09-28 14:30:00,43.53,43.59,43.5,43.52,70497.0,43.53,43.59,43.5,43.52,70497.0
2018-09-28 15:00:00,43.52,43.59,43.51,43.55,89694.0,43.52,43.59,43.51,43.55,89694.0
2018-09-28 15:30:00,43.55,43.55,43.43,43.47,250960.0,43.55,43.55,43.43,43.47,250960.0
2018-10-01 09:30:00,43.48,43.72,43.28,43.46,62071.0,43.48,43.72,43.28,43.46,62071.0
2018-10-01 10:00:00,43.48,43.7,43.48,43.66,128381.0,43.48,43.7,43.48,43.66,128381.0
2018-10-01 10:30:00,43.66,43.69,43.45,43.55,58742.0,43.66,43.69,43.45,43.55,58742.0
2018-10-01 11:00:00,43.55,43.58,43.44,43.45,65813.0,43.55,43.58,43.44,43.45,65813.0
2018-10-01 11:30:00,43.45,43.54,43.4,43.4,19747.0,43.45,43.54,43.4,43.4,19747.0
2018-10-01 12:00:00,43.42,43.44,43.22,43.27,24519.0,43.42,43.44,43.22,43.27,24519.0
2018-10-01 12:30:00,43.27,43.31,43.2,43.23,13966.0,43.27,43.31,43.2,43.23,13966.0
2018-10-01 13:00:00,43.22,43.29,43.19,43.24,37813.0,43.22,43.29,43.19,43.24,37813.0
2018-10-01 13:30:00,43.24,43.32,43.19,43.22,12550.0,43.24,43.32,43.19,43.22,12550.0
2018-10-01 14:00:00,43.21,43.22,43.15,43.22,11526.0,43.21,43.22,43.15,43.22,11526.0
2018-10-01 14:30:00,43.22,43.25,43.13,43.22,21825.0,43.22,43.25,43.13,43.22,21825.0
2018-10-01 15:00:00,43.23,43.25,43.11,43.13,101335.0,43.23,43.25,43.11,43.13,101335.0
2018-10-01 15:30:00,43.13,43.32,43.07,43.24,256600.0,43.13,43.32,43.07,43.24,256600.0
2018-10-02 09:30:00,43.16,43.4,43.1,43.4,19548.0,43.16,43.4,43.1,43.4,19548.0
2018-10-02 10:00:00,43.4,43.4,43.19,43.27,10290.0,43.4,43.4,43.19,43.27,10290.0
2018-10-02 10:30:00,43.24,43.24,43.01,43.04,21615.0,43.24,43.24,43.01,43.04,21615.0
2018-10-02 11:00:00,43.05,43.09,42.98,43.02,21172.0,43.05,43.09,42.98,43.02,21172.0
2018-10-02 11:30:00,43.02,43.12,43.01,43.07,22358.0,43.02,43.12,43.01,43.07,22358.0
2018-10-02 12:00:00,43.07,43.07,42.93,43.03,72303.0,43.07,43.07,42.93,43.03,72303.0
2018-10-02 12:30:00,43.03,43.19,43.03,43.15,82095.0,43.03,43.19,43.03,43.15,82095.0
2018-10-02 13:00:00,43.16,43.33,43.16,43.3,13200.0,43.16,43.33,43.16,43.3,13200.0
2018-10-02 13:30:00,43.3,43.34,43.28,43.3,17497.0,43.3,43.34,43.28,43.3,17497.0
2018-10-02 14:00:00,43.31,43.36,43.28,43.31,18343.0,43.31,43.36,43.28,43.31,18343.0
2018-10-02 14:30:00,43.31,43.31,43.19,43.2,24525.0,43.31,43.31,43.19,43.2,24525.0
2018-10-02 15:00:00,43.19,43.21,43.09,43.14,64816.0,43.19,43.21,43.09,43.14,64816.0
2018-10-02 15:30:00,43.14,43.28,43.07,43.11,261215.0,43.14,43.28,43.07,43.11,261215.0
2018-10-03 09:30:00,43.45,43.45,42.8,42.82,28312.0,43.45,43.45,42.8,42.82,28312.0
2018-10-03 10:00:00,42.81,42.98,42.8,42.97,19186.0,42.81,42.98,42.8,42.97,19186.0
2018-10-03 10:30:00,42.94,43.07,42.94,43.02,32631.0,42.94,43.07,42.94,43.02,32631.0
2018-10-03 11:00:00,43.03,43.2,42.93,43.18,34840.0,43.03,43.2,42.93,43.18,34840.0
2018-10-03 11:30:00,43.16,43.21,43.12,43.16,26952.0,43.16,43.21,43.12,43.16,26952.0
2018-10-03 12:00:00,43.18,43.36,43.16,43.34,20182.0,43.18,43.36,43.16,43.34,20182.0
2018-10-03 12:30:00,43.33,43.41,43.25,43.36,27763.0,43.33,43.41,43.25,43.36,27763.0
2018-10-03 13:00:00,43.36,43.43,43.29,43.36,13853.0,43.36,43.43,43.29,43.36,13853.0
2018-10-03 13:30:00,43.35,43.39,43.28,43.34,24525.0,43.35,43.39,43.28,43.34,24525.0
2018-10-03 14:00:00,43.34,43.42,43.31,43.4,24668.0,43.34,43.42,43.31,43.4,24668.0
2018-10-03 14:30:00,43.4,43.43,43.31,43.42,142276.0,43.4,43.43,43.31,43.42,142276.0
2018-10-03 15:00:00,43.44,43.44,43.27,43.34,46524.0,43.44,43.44,43.27,43.34,46524.0
2018-10-03 15:30:00,43.34,43.35,42.98,43.05,333697.0,43.34,43.35,42.98,43.05,333697.0
2018-10-04 09:30:00,42.95,43.13,42.55,42.58,18856.0,42.95,43.13,42.55,42.58,18856.0
2018-10-04 10:00:00,42.54,42.56,42.29,42.37,41016.0,42.54,42.56,42.29,42.37,41016.0
2018-10-04 10:30:00,42.38,42.44,42.29,42.33,32745.0,42.38,42.44,42.29,42.33,32745.0
2018-10-04 11:00:00,42.35,42.43,42.15,42.23,38843.0,42.35,42.43,42.15,42.23,38843.0
2018-10-04 11:30:00,42.23,42.25,41.94,42.05,58009.0,42.23,42.25,41.94,42.05,58009.0
2018-10-04 12:00:00,42.03,42.05,41.81,41.89,40122.0,42.03,42.05,41.81,41.89,40122.0
2018-10-04 12:30:00,41.88,41.94,41.77,41.8,71926.0,41.88,41.94,41.77,41.8,71926.0
2018-10-04 13:00:00,41.8,41.86,41.71,41.81,27555.0,41.8,41.86,41.71,41.81,27555.0
2018-10-04 13:30:00,41.8,41.81,41.67,41.72,31781.0,41.8,41.81,41.67,41.72,31781.0
2018-10-04 14:00:00,41.73,41.81,41.7,41.78,61222.0,41.73,41.81,41.7,41.78,61222.0
2018-10-04 14:30:00,41.78,42.01,41.75,42.01,48305.0,41.78,42.01,41.75,42.01,48305.0
2018-10-04 15:00:00,42.0,42.07,41.95,41.95,43319.0,42.0,42.07,41.95,41.95,43319.0
2018-10-04 15:30:00,41.94,42.16,41.92,42.07,142559.0,41.94,42.16,41.92,42.07,142559.0
2018-10-05 09:30:00,42.05,42.23,41.51,41.84,20230.0,42.05,42.23,41.51,41.84,20230.0
2018-10-05 10:00:00,41.85,41.95,41.74,41.76,20775.0,41.85,41.95,41.74,41.76,20775.0
2018-10-05 10:30:00,41.77,41.85,41.69,41.77,35785.0,41.77,41.85,41.69,41.77,35785.0
2018-10-05 11:00:00,41.77,41.79,41.6,41.65,41424.0,41.77,41.79,41.6,41.65,41424.0
2018-10-05 11:30:00,41.64,41.68,41.41,41.51,50754.0,41.64,41.68,41.41,41.51,50754.0
2018-10-05 12:00:00,41.51,41.61,41.49,41.56,28384.0,41.51,41.61,41.49,41.56,28384.0
2018-10-05 12:30:00,41.54,41.54,41.4,41.44,44190.0,41.54,41.54,41.4,41.44,44190.0
2018-10-05 13:00:00,41.44,41.45,41.24,41.28,36066.0,41.44,41.45,41.24,41.28,36066.0
2018-10-05 13:30:00,41.3,41.47,41.26,41.46,21134.0,41.3,41.47,41.26,41.46,21134.0
2018-10-05 14:00:00,41.45,41.59,41.43,41.59,25088.0,41.45,41.59,41.43,41.59,25088.0
2018-10-05 14:30:00,41.61,41.8,41.59,41.7,64894.0,41.61,41.8,41.59,41.7,64894.0
2018-10-05 15:00:00,41.69,41.76,41.65,41.66,43007.0,41.69,41.76,41.65,41.66,43007.0
2018-10-05 15:30:00,41.66,41.74,41.57,41.58,122067.0,41.66,41.74,41.57,41.58,122067.0
2018-10-08 09:30:00,41.5,41.5,41.0,41.17,50064.0,41.5,41.5,41.0,41.17,50064.0
2018-10-08 10:00:00,41.16,41.49,41.1,41.44,34360.0,41.16,41.49,41.1,41.44,34360.0
2018-10-08 10:30:00,41.43,41.44,41.13,41.15,56670.0,41.43,41.44,41.13,41.15,56670.0
2018-10-08 11:00:00,41.14,41.21,41.1,41.13,44283.0,41.14,41.21,41.1,41.13,44283.0
2018-10-08 11:30:00,41.13,41.13,40.95,41.04,82473.0,41.13,41.13,40.95,41.04,82473.0
2018-10-08 12:00:00,41.03,41.13,40.91,41.1,66205.0,41.03,41.13,40.91,41.1,66205.0
2018-10-08 12:30:00,41.1,41.1,40.99,40.99,25817.0,41.1,41.1,40.99,40.99,25817.0
2018-10-08 13:00:00,40.99,41.12,40.98,41.07,49123.0,40.99,41.12,40.98,41.07,49123.0
2018-10-08 13:30:00,41.06,41.13,41.0,41.05,44316.0,41.06,41.13,41.0,41.05,44316.0
2018-10-08 14:00:00,41.05,41.21,41.05,41.11,36194.0,41.05,41.21,41.05,41.11,36194.0
2018-10-08 14:30:00,41.11,41.18,40.99,41.01,71067.0,41.11,41.18,40.99,41.01,71067.0
2018-10-08 15:00:00,41.02,41.15,41.02,41.07,58045.0,41.02,41.15,41.02,41.07,58045.0
2018-10-08 15:30:00,41.09,41.28,41.09,41.16,152452.0,41.09,41.28,41.09,41.16,152452.0
2018-10-09 09:30:00,41.15,41.35,40.55,40.9,36229.0,41.15,41.35,40.55,40.9,36229.0
2018-10-09 10:00:00,40.92,41.21,40.85,41.21,43672.0,40.92,41.21,40.85,41.21,43672.0
2018-10-09 10:30:00,41.21,41.24,41.06,41.12,39467.0,41.21,41.24,41.06,41.12,39467.0
2018-10-09 11:00:00,41.13,41.19,41.0,41.14,30472.0,41.13,41.19,41.0,41.14,30472.0
2018-10-09 11:30:00,41.13,41.23,41.03,41.2,34608.0,41.13,41.23,41.03,41.2,34608.0
2018-10-09 12:00:00,41.19,41.24,41.09,41.15,32377.0,41.19,41.24,41.09,41.15,32377.0
2018-10-09 12:30:00,41.15,41.2,41.1,41.16,41356.0,41.15,41.2,41.1,41.16,41356.0
2018-10-09 13:00:00,41.17,41.31,41.1,41.27,42836.0,41.17,41.31,41.1,41.27,42836.0
2018-10-09 13:30:00,41.27,41.29,41.13,41.21,25280.0,41.27,41.29,41.13,41.21,25280.0
2018-10-09 14:00:00,41.2,41.27,41.15,41.27,44957.0,41.2,41.27,41.15,41.27,44957.0
2018-10-09 14:30:00,41.26,41.35,41.18,41.32,47919.0,41.26,41.35,41.18,41.32,47919.0
2018-10-09 15:00:00,41.32,41.32,41.16,41.21,59418.0,41.32,41.32,41.16,41.21,59418.0
2018-10-09 15:30:00,41.22,41.29,41.2,41.25,175218.0,41.22,41.29,41.2,41.25,175218.0
2018-10-10 09:30:00,41.0,41.22,40.31,40.33,34731.0,41.0,41.22,40.31,40.33,34731.0
2018-10-10 10:00:00,40.33,40.44,40.23,40.41,177217.0,40.33,40.44,40.23,40.41,177217.0
2018-10-10 10:30:00,40.36,40.39,40.25,40.29,73918.0,40.36,40.39,40.25,40.29,73918.0
2018-10-10 11:00:00,40.29,40.3,40.02,40.14,141453.0,40.29,40.3,40.02,40.14,141453.0
2018-10-10 11:30:00,40.13,40.3,40.11,40.25,45515.0,40.13,40.3,40.11,40.25,45515.0
2018-10-10 12:00:00,40.25,40.33,40.2,40.25,80778.0,40.25,40.33,40.2,40.25,80778.0
2018-10-10 12:30:00,40.25,40.26,40.08,40.17,40211.0,40.25,40.26,40.08,40.17,40211.0
2018-10-10 13:00:00,40.13,40.28,40.03,40.22,38294.0,40.13,40.28,40.03,40.22,38294.0
2018-10-10 13:30:00,40.2,40.25,40.12,40.17,43481.0,40.2,40.25,40.12,40.17,43481.0
2018-10-10 14:00:00,40.17,40.18,39.86,39.95,78799.0,40.17,40.18,39.86,39.95,78799.0
2018-10-10 14:30:00,39.94,39.99,39.67,39.85,130103.0,39.94,39.99,39.67,39.85,130103.0
2018-10-10 15:00:00,39.82,39.82,39.48,39.58,74966.0,39.82,39.82,39.48,39.58,74966.0
2018-10-10 15:30:00,39.59,39.59,38.99,39.05,284275.0,39.59,39.59,38.99,39.05,284275.0
2018-10-11 09:30:00,38.88,39.22,38.55,39.18,126386.0,38.88,39.22,38.55,39.18,126386.0
2018-10-11 10:00:00,39.16,39.21,38.58,38.72,58497.0,39.16,39.21,38.58,38.72,58497.0
2018-10-11 10:30:00,38.77,38.92,38.51,38.51,44797.0,38.77,38.92,38.51,38.51,44797.0
2018-10-11 11:00:00,38.5,38.5,38.12,38.4,54899.0,38.5,38.5,38.12,38.4,54899.0
2018-10-11 11:30:00,38.39,38.67,38.21,38.63,55972.0,38.39,38.67,38.21,38.63,55972.0
2018-10-11 12:00:00,38.63,39.05,38.54,38.92,64998.0,38.63,39.05,38.54,38.92,64998.0
2018-10-11 12:30:00,38.9,39.0,38.7,38.84,69280.0,38.9,39.0,38.7,38.84,69280.0
2018-10-11 13:00:00,38.84,38.92,38.71,38.82,32214.0,38.84,38.92,38.71,38.82,32214.0
2018-10-11 13:30:00,38.86,38.9,38.56,38.66,68641.0,38.86,38.9,38.56,38.66,68641.0
2018-10-11 14:00:00,38.66,38.69,38.52,38.56,70197.0,38.66,38.69,38.52,38.56,70197.0
2018-10-11 14:30:00,38.54,38.54,37.94,38.26,80987.0,38.54,38.54,37.94,38.26,80987.0
2018-10-11 15:00:00,38.23,38.67,38.11,38.49,76272.0,38.23,38.67,38.11,38.49,76272.0
2018-10-11 15:30:00,38.49,38.56,37.95,37.97,269208.0,38.49,38.56,37.95,37.97,269208.0
2018-10-12 09:30:00,38.98,39.44,38.72,39.2,91685.0,38.98,39.44,38.72,39.2,91685.0
2018-10-12 10:00:00,39.17,39.25,38.78,38.86,40926.0,39.17,39.25,38.78,38.86,40926.0
2018-10-12 10:30:00,38.87,39.0,38.76,38.89,33739.0,38.87,39.0,38.76,38.89,33739.0
2018-10-12 11:00:00,38.88,39.09,38.79,38.82,31403.0,38.88,39.09,38.79,38.82,31403.0
2018-10-12 11:30:00,38.8,38.88,38.52,38.62,25576.0,38.8,38.88,38.52,38.62,25576.0
2018-10-12 12:00:00,38.6,38.6,38.37,38.42,29891.0,38.6,38.6,38.37,38.42,29891.0
2018-10-12 12:30:00,38.39,38.48,38.2,38.41,41611.0,38.39,38.48,38.2,38.41,41611.0
2018-10-12 13:00:00,38.4,38.57,38.33,38.36,37116.0,38.4,38.57,38.33,38.36,37116.0
2018-10-12 13:30:00,38.37,38.55,38.29,38.47,27665.0,38.37,38.55,38.29,38.47,27665.0
2018-10-12 14:00:00,38.47,38.47,38.23,38.43,28346.0,38.47,38.47,38.23,38.43,28346.0
2018-10-12 14:30:00,38.45,38.47,38.29,38.46,31901.0,38.45,38.47,38.29,38.46,31901.0
2018-10-12 15:00:00,38.47,38.77,38.39,38.73,60629.0,38.47,38.77,38.39,38.73,60629.0
2018-10-12 15:30:00,38.75,38.91,38.63,38.8,145415.0,38.75,38.91,38.63,38.8,145415.0
2018-10-15 09:30:00,38.73,38.73,38.4,38.57,24179.0,38.73,38.73,38.4,38.57,24179.0
2018-10-15 10:00:00,38.56,38.56,38.26,38.41,27635.0,38.56,38.56,38.26,38.41,27635.0
2018-10-15 10:30:00,38.39,38.44,38.24,38.41,38555.0,38.39,38.44,38.24,38.41,38555.0
2018-10-15 11:00:00,38.41,38.66,38.39,38.61,33876.0,38.41,38.66,38.39,38.61,33876.0
2018-10-15 11:30:00,38.64,38.69,38.37,38.37,22454.0,38.64,38.69,38.37,38.37,22454.0
2018-10-15 12:00:00,38.37,38.54,38.32,38.5,17558.0,38.37,38.54,38.32,38.5,17558.0
2018-10-15 12:30:00,38.49,38.63,38.47,38.56,20022.0,38.49,38.63,38.47,38.56,20022.0
2018-10-15 13:00:00,38.58,38.71,38.57,38.64,9493.0,38.58,38.71,38.57,38.64,9493.0
2018-10-15 13:30:00,38.64,38.85,38.61,38.8,11877.0,38.64,38.85,38.61,38.8,11877.0
2018-10-15 14:00:00,38.84,38.84,38.59,38.6,15456.0,38.84,38.84,38.59,38.6,15456.0
2018-10-15 14:30:00,38.6,38.81,38.59,38.77,28586.0,38.6,38.81,38.59,38.77,28586.0
2018-10-15 15:00:00,38.78,38.86,38.57,38.57,43676.0,38.78,38.86,38.57,38.57,43676.0
2018-10-15 15:30:00,38.6,38.65,38.44,38.44,106280.0,38.6,38.65,38.44,38.44,106280.0
2018-10-16 09:30:00,38.87,39.17,38.7,39.11,50883.0,38.87,39.17,38.7,39.11,50883.0
2018-10-16 10:00:00,39.1,39.2,39.04,39.15,17851.0,39.1,39.2,39.04,39.15,17851.0
2018-10-16 10:30:00,39.13,39.55,39.06,39.49,54034.0,39.13,39.55,39.06,39.49,54034.0
2018-10-16 11:00:00,39.48,39.73,39.45,39.73,43432.0,39.48,39.73,39.45,39.73,43432.0
2018-10-16 11:30:00,39.71,39.72,39.52,39.61,15572.0,39.71,39.72,39.52,39.61,15572.0
2018-10-16 12:00:00,39.59,39.64,39.51,39.54,11965.0,39.59,39.64,39.51,39.54,11965.0
2018-10-16 12:30:00,39.55,39.61,39.52,39.59,13651.0,39.55,39.61,39.52,39.59,13651.0
2018-10-16 13:00:00,39.6,39.7,39.59,39.68,21937.0,39.6,39.7,39.59,39.68,21937.0
2018-10-16 13:30:00,39.71,39.81,39.7,39.75,16712.0,39.71,39.81,39.7,39.75,16712.0
2018-10-16 14:00:00,39.77,39.89,39.76,39.89,27040.0,39.77,39.89,39.76,39.89,27040.0
2018-10-16 14:30:00,39.91,39.99,39.89,39.95,45590.0,39.91,39.99,39.89,39.95,45590.0
2018-10-16 15:00:00,39.95,39.99,39.89,39.93,44344.0,39.95,39.99,39.89,39.93,44344.0
2018-10-16 15:30:00,39.92,40.15,39.89,40.06,172145.0,39.92,40.15,39.89,40.06,172145.0
2018-10-17 09:30:00,40.05,40.15,39.63,39.89,28219.0,40.05,40.15,39.63,39.89,28219.0
2018-10-17 10:00:00,39.89,39.93,39.65,39.73,24975.0,39.89,39.93,39.65,39.73,24975.0
2018-10-17 10:30:00,39.73,39.73,39.45,39.55,19963.0,39.73,39.73,39.45,39.55,19963.0
2018-10-17 11:00:00,39.52,39.8,39.48,39.76,20500.0,39.52,39.8,39.48,39.76,20500.0
2018-10-17 11:30:00,39.78,39.91,39.62,39.89,21268.0,39.78,39.91,39.62,39.89,21268.0
2018-10-17 12:00:00,39.89,39.96,39.81,39.85,25669.0,39.89,39.96,39.81,39.85,25669.0
2018-10-17 12:30:00,39.84,40.02,39.81,39.95,17349.0,39.84,40.02,39.81,39.95,17349.0
2018-10-17 13:00:00,39.95,40.09,39.93,40.03,16685.0,39.95,40.09,39.93,40.03,16685.0
2018-10-17 13:30:00,40.03,40.1,39.99,40.06,25192.0,40.03,40.1,39.99,40.06,25192.0
2018-10-17 14:00:00,40.06,40.1,39.82,39.9,26127.0,40.06,40.1,39.82,39.9,26127.0
2018-10-17 14:30:00,39.9,40.09,39.87,40.01,23373.0,39.9,40.09,39.87,40.01,23373.0
2018-10-17 15:00:00,40.0,40.05,39.94,39.99,34338.0,40.0,40.05,39.94,39.99,34338.0
2018-10-17 15:30:00,39.98,40.15,39.95,40.11,112621.0,39.98,40.15,39.95,40.11,112621.0
2018-10-18 09:30:00,39.7,39.88,39.51,39.59,24098.0,39.7,39.88,39.51,39.59,24098.0
2018-10-18 10:00:00,39.58,39.63,39.45,39.57,13446.0,39.58,39.63,39.45,39.57,13446.0
2018-10-18 10:30:00,39.59,39.7,39.55,39.64,18723.0,39.59,39.7,39.55,39.64,18723.0
2018-10-18 11:00:00,39.65,39.65,39.35,39.35,23112.0,39.65,39.65,39.35,39.35,23112.0
2018-10-18 11:30:00,39.33,39.33,38.98,39.06,29915.0,39.33,39.33,38.98,39.06,29915.0
2018-10-18 12:00:00,39.07,39.17,38.98,39.15,32451.0,39.07,39.17,38.98,39.15,32451.0
2018-10-18 12:30:00,39.12,39.25,39.09,39.17,27893.0,39.12,39.25,39.09,39.17,27893.0
2018-10-18 13:00:00,39.16,39.17,38.82,38.84,35466.0,39.16,39.17,38.82,38.84,35466.0
2018-10-18 13:30:00,38.89,38.95,38.64,38.79,53582.0,38.89,38.95,38.64,38.79,53582.0
2018-10-18 14:00:00,38.77,38.94,38.77,38.89,32070.0,38.77,38.94,38.77,38.89,32070.0
2018-10-18 14:30:00,38.88,38.98,38.81,38.91,42892.0,38.88,38.98,38.81,38.91,42892.0
2018-10-18 15:00:00,38.92,38.93,38.69,38.82,70086.0,38.92,38.93,38.69,38.82,70086.0
2018-10-18 15:30:00,38.81,38.96,38.73,38.79,202609.0,38.81,38.96,38.73,38.79,202609.0
2018-10-19 09:30:00,39.02,39.17,38.79,39.03,19813.0,39.02,39.17,38.79,39.03,19813.0
2018-10-19 10:00:00,39.04,39.19,38.75,38.78,20136.0,39.04,39.19,38.75,38.78,20136.0
2018-10-19 10:30:00,38.75,38.84,38.58,38.62,31823.0,38.75,38.84,38.58,38.62,31823.0
2018-10-19 11:00:00,38.64,38.8,38.58,38.58,33556.0,38.64,38.8,38.58,38.58,33556.0
2018-10-19 11:30:00,38.58,38.61,38.39,38.44,21609.0,38.58,38.61,38.39,38.44,21609.0
2018-10-19 12:00:00,38.48,38.51,38.09,38.14,25943.0,38.48,38.51,38.09,38.14,25943.0
2018-10-19 12:30:00,38.12,38.23,38.06,38.14,35446.0,38.12,38.23,38.06,38.14,35446.0
2018-10-19 13:00:00,38.14,38.25,38.05,38.23,36343.0,38.14,38.25,38.05,38.23,36343.0
2018-10-19 13:30:00,38.23,38.29,38.15,38.2,16352.0,38.23,38.29,38.15,38.2,16352.0
2018-10-19 14:00:00,38.18,38.23,37.97,38.21,15952.0,38.18,38.23,37.97,38.21,15952.0
2018-10-19 14:30:00,38.18,38.25,38.13,38.17,25855.0,38.18,38.25,38.13,38.17,25855.0
2018-10-19 15:00:00,38.15,38.24,38.07,38.22,41395.0,38.15,38.24,38.07,38.22,41395.0
2018-10-19 15:30:00,38.22,38.25,38.06,38.07,137141.0,38.22,38.25,38.06,38.07,137141.0
2018-10-22 09:30:00,38.18,38.51,37.93,37.95,12483.0,38.18,38.51,37.93,37.95,12483.0
2018-10-22 10:00:00,37.97,38.0,37.6,37.69,36620.0,37.97,38.0,37.6,37.69,36620.0
2018-10-22 10:30:00,37.67,38.28,37.65,38.2,32313.0,37.67,38.28,37.65,38.2,32313.0
2018-10-22 11:00:00,38.19,38.26,38.07,38.16,26830.0,38.19,38.26,38.07,38.16,26830.0
2018-10-22 11:30:00,38.16,38.23,38.07,38.2,25623.0,38.16,38.23,38.07,38.2,25623.0
2018-10-22 12:00:00,38.2,38.32,38.06,38.11,21739.0,38.2,38.32,38.06,38.11,21739.0
2018-10-22 12:30:00,38.14,38.31,38.09,38.28,14320.0,38.14,38.31,38.09,38.28,14320.0
2018-10-22 13:00:00,38.26,38.34,38.22,38.24,11923.0,38.26,38.34,38.22,38.24,11923.0
2018-10-22 13:30:00,38.24,38.35,38.22,38.24,20590.0,38.24,38.35,38.22,38.24,20590.0
2018-10-22 14:00:00,38.24,38.3,38.2,38.22,18864.0,38.24,38.3,38.2,38.22,18864.0
2018-10-22 14:30:00,38.21,38.33,38.18,38.29,20610.0,38.21,38.33,38.18,38.29,20610.0
2018-10-22 15:00:00,38.3,38.42,38.28,38.32,12564.0,38.3,38.42,38.28,38.32,12564.0
2018-10-22 15:30:00,38.3,38.38,38.27,38.31,117321.0,38.3,38.38,38.27,38.31,117321.0
2018-10-23 09:30:00,37.43,37.6,36.9,36.97,373668.0,37.43,37.6,36.9,36.97,373668.0
2018-10-23 10:00:00,36.96,37.02,36.66,36.89,193149.0,36.96,37.02,36.66,36.89,193149.0
2018-10-23 10:30:00,36.88,37.21,36.84,37.09,111531.0,36.88,37.21,36.84,37.09,111531.0
2018-10-23 11:00:00,37.07,37.46,37.03,37.43,45532.0,37.07,37.46,37.03,37.43,45532.0
2018-10-23 11:30:00,37.44,37.44,37.27,37.3,32896.0,37.44,37.44,37.27,37.3,32896.0
2018-10-23 12:00:00,37.28,37.69,37.28,37.69,81270.0,37.28,37.69,37.28,37.69,81270.0
2018-10-23 12:30:00,37.68,38.02,37.67,37.86,43705.0,37.68,38.02,37.67,37.86,43705.0
2018-10-23 13:00:00,37.85,38.13,37.82,38.03,34297.0,37.85,38.13,37.82,38.03,34297.0
2018-10-23 13:30:00,38.07,38.12,37.82,37.82,39702.0,38.07,38.12,37.82,37.82,39702.0
2018-10-23 14:00:00,37.84,38.14,37.82,38.08,37488.0,37.84,38.14,37.82,38.08,37488.0
2018-10-23 14:30:00,38.07,38.31,38.04,38.3,41729.0,38.07,38.31,38.04,38.3,41729.0
2018-10-23 15:00:00,38.3,38.32,38.15,38.23,59550.0,38.3,38.32,38.15,38.23,59550.0
2018-10-23 15:30:00,38.23,38.24,37.97,38.01,144773.0,38.23,38.24,37.97,38.01,144773.0
2018-10-24 09:30:00,37.98,38.16,37.88,37.89,33319.0,37.98,38.16,37.88,37.89,33319.0
2018-10-24 10:00:00,37.89,37.89,37.38,37.43,54199.0,37.89,37.89,37.38,37.43,54199.0
2018-10-24 10:30:00,37.41,37.56,37.28,37.3,83211.0,37.41,37.56,37.28,37.3,83211.0
2018-10-24 11:00:00,37.29,37.3,36.99,37.11,83645.0,37.29,37.3,36.99,37.11,83645.0
2018-10-24 11:30:00,37.14,37.61,37.03,37.55,35570.0,37.14,37.61,37.03,37.55,35570.0
2018-10-24 12:00:00,37.54,37.59,37.43,37.43,25628.0,37.54,37.59,37.43,37.43,25628.0
2018-10-24 12:30:00,37.45,37.45,37.19,37.32,18368.0,37.45,37.45,37.19,37.32,18368.0
2018-10-24 13:00:00,37.28,37.29,37.03,37.15,24654.0,37.28,37.29,37.03,37.15,24654.0
2018-10-24 13:30:00,37.07,37.24,37.03,37.2,67178.0,37.07,37.24,37.03,37.2,67178.0
2018-10-24 14:00:00,37.19,37.38,37.09,37.37,37986.0,37.19,37.38,37.09,37.37,37986.0
2018-10-24 14:30:00,37.4,37.44,37.15,37.21,83647.0,37.4,37.44,37.15,37.21,83647.0
2018-10-24 15:00:00,37.19,37.19,36.8,36.8,101434.0,37.19,37.19,36.8,36.8,101434.0
2018-10-24 15:30:00,36.81,36.87,36.43,36.45,148214.0,36.81,36.87,36.43,36.45,148214.0
2018-10-25 09:30:00,36.91,37.1,36.68,37.0,26714.0,36.91,37.1,36.68,37.0,26714.0
2018-10-25 10:00:00,37.04,37.12,36.66,37.0,51396.0,37.04,37.12,36.66,37.0,51396.0
2018-10-25 10:30:00,36.98,37.22,36.91,37.05,19528.0,36.98,37.22,36.91,37.05,19528.0
2018-10-25 11:00:00,37.09,37.13,36.84,37.07,39527.0,37.09,37.13,36.84,37.07,39527.0
2018-10-25 11:30:00,37.07,37.17,37.0,37.09,206332.0,37.07,37.17,37.0,37.09,206332.0
2018-10-25 12:00:00,37.08,37.12,36.93,36.97,59664.0,37.08,37.12,36.93,36.97,59664.0
2018-10-25 12:30:00,36.96,37.23,36.93,37.2,31099.0,36.96,37.23,36.93,37.2,31099.0
2018-10-25 13:00:00,37.23,37.24,37.05,37.17,38184.0,37.23,37.24,37.05,37.17,38184.0
2018-10-25 13:30:00,37.16,37.37,37.12,37.2,33591.0,37.16,37.37,37.12,37.2,33591.0
2018-10-25 14:00:00,37.21,37.44,37.16,37.4,34416.0,37.21,37.44,37.16,37.4,34416.0
2018-10-25 14:30:00,37.42,37.64,37.36,37.38,117431.0,37.42,37.64,37.36,37.38,117431.0
2018-10-25 15:00:00,37.38,37.53,37.34,37.43,87974.0,37.38,37.53,37.34,37.43,87974.0
2018-10-25 15:30:00,37.42,37.49,37.27,37.34,226619.0,37.42,37.49,37.27,37.34,226619.0
2018-10-26 09:30:00,36.7,37.17,36.44,37.0,64988.0,36.7,37.17,36.44,37.0,64988.0
2018-10-26 10:00:00,36.92,36.97,36.65,36.79,55672.0,36.92,36.97,36.65,36.79,55672.0
2018-10-26 10:30:00,36.74,36.85,36.54,36.57,63456.0,36.74,36.85,36.54,36.57,63456.0
2018-10-26 11:00:00,36.56,37.14,36.55,37.11,34835.0,36.56,37.14,36.55,37.11,34835.0
2018-10-26 11:30:00,37.13,37.39,37.1,37.35,67999.0,37.13,37.39,37.1,37.35,67999.0
2018-10-26 12:00:00,37.33,37.5,37.31,37.49,28479.0,37.33,37.5,37.31,37.49,28479.0
2018-10-26 12:30:00,37.48,37.83,37.44,37.71,28567.0,37.48,37.83,37.44,37.71,28567.0
2018-10-26 13:00:00,37.73,37.87,37.65,37.65,25606.0,37.73,37.87,37.65,37.65,25606.0
2018-10-26 13:30:00,37.58,37.58,37.33,37.44,24629.0,37.58,37.58,37.33,37.44,24629.0
2018-10-26 14:00:00,37.45,37.48,37.23,37.38,22189.0,37.45,37.48,37.23,37.38,22189.0
2018-10-26 14:30:00,37.37,37.46,37.09,37.09,44614.0,37.37,37.46,37.09,37.09,44614.0
2018-10-26 15:00:00,37.09,37.27,36.96,37.16,54656.0,37.09,37.27,36.96,37.16,54656.0
2018-10-26 15:30:00,37.14,37.39,36.96,37.15,216109.0,37.14,37.39,36.96,37.15,216109.0
2018-10-29 09:30:00,37.76,38.24,37.61,37.69,33696.0,37.76,38.24,37.61,37.69,33696.0
2018-10-29 10:00:00,37.69,37.9,37.68,37.79,40728.0,37.69,37.9,37.68,37.79,40728.0
2018-10-29 10:30:00,37.76,37.83,37.47,37.49,52283.0,37.76,37.83,37.47,37.49,52283.0
2018-10-29 11:00:00,37.53,37.54,37.18,37.25,62685.0,37.53,37.54,37.18,37.25,62685.0
2018-10-29 11:30:00,37.26,37.34,37.04,37.07,50681.0,37.26,37.34,37.04,37.07,50681.0
2018-10-29 12:00:00,37.07,37.2,36.78,36.83,115122.0,37.07,37.2,36.78,36.83,115122.0
2018-10-29 12:30:00,36.84,37.29,36.79,36.92,174041.0,36.84,37.29,36.79,36.92,174041.0
2018-10-29 13:00:00,36.92,37.28,36.92,36.97,148218.0,36.92,37.28,36.92,36.97,148218.0
2018-10-29 13:30:00,36.97,37.25,36.86,36.93,82861.0,36.97,37.25,36.86,36.93,82861.0
2018-10-29 14:00:00,36.93,37.02,36.49,36.53,146694.0,36.93,37.02,36.49,36.53,146694.0
2018-10-29 14:30:00,36.48,36.81,36.23,36.36,94702.0,36.48,36.81,36.23,36.36,94702.0
2018-10-29 15:00:00,36.35,36.35,35.79,35.79,104762.0,36.35,36.35,35.79,35.79,104762.0
2018-10-29 15:30:00,35.79,36.0,35.33,35.86,270502.0,35.79,36.0,35.33,35.86,270502.0
2018-10-30 09:30:00,35.92,36.35,35.37,36.23,79156.0,35.92,36.35,35.37,36.23,79156.0
2018-10-30 10:00:00,36.26,36.49,36.16,36.4,47071.0,36.26,36.49,36.16,36.4,47071.0
2018-10-30 10:30:00,36.45,36.54,36.02,36.13,31558.0,36.45,36.54,36.02,36.13,31558.0
2018-10-30 11:00:00,36.19,36.41,36.08,36.37,51550.0,36.19,36.41,36.08,36.37,51550.0
2018-10-30 11:30:00,36.4,36.73,36.32,36.51,60948.0,36.4,36.73,36.32,36.51,60948.0
2018-10-30 12:00:00,36.55,36.65,36.43,36.63,22397.0,36.55,36.65,36.43,36.63,22397.0
2018-10-30 12:30:00,36.62,36.68,36.42,36.42,19388.0,36.62,36.68,36.42,36.42,19388.0
2018-10-30 13:00:00,36.37,36.46,36.19,36.22,26607.0,36.37,36.46,36.19,36.22,26607.0
2018-10-30 13:30:00,36.22,36.39,36.1,36.39,22336.0,36.22,36.39,36.1,36.39,22336.0
2018-10-30 14:00:00,36.4,36.42,36.2,36.27,29366.0,36.4,36.42,36.2,36.27,29366.0
2018-10-30 14:30:00,36.27,36.58,36.23,36.52,41690.0,36.27,36.58,36.23,36.52,41690.0
2018-10-30 15:00:00,36.5,36.7,36.42,36.63,97524.0,36.5,36.7,36.42,36.63,97524.0
2018-10-30 15:30:00,36.64,36.81,36.58,36.75,203089.0,36.64,36.81,36.58,36.75,203089.0
2018-10-31 09:30:00,37.28,37.67,37.07,37.67,35603.0,37.28,37.67,37.07,37.67,35603.0
2018-10-31 10:00:00,37.63,37.89,37.54,37.83,26318.0,37.63,37.89,37.54,37.83,26318.0
2018-10-31 10:30:00,37.79,37.87,37.46,37.49,38389.0,37.79,37.87,37.46,37.49,38389.0
2018-10-31 11:00:00,37.5,37.78,37.38,37.78,36022.0,37.5,37.78,37.38,37.78,36022.0
2018-10-31 11:30:00,37.78,37.8,37.5,37.64,26424.0,37.78,37.8,37.5,37.64,26424.0
2018-10-31 12:00:00,37.66,37.66,37.43,37.63,24299.0,37.66,37.66,37.43,37.63,24299.0
2018-10-31 12:30:00,37.58,37.73,37.53,37.71,27356.0,37.58,37.73,37.53,37.71,27356.0
2018-10-31 13:00:00,37.71,37.94,37.68,37.82,19523.0,37.71,37.94,37.68,37.82,19523.0
2018-10-31 13:30:00,37.82,37.82,37.61,37.71,53515.0,37.82,37.82,37.61,37.71,53515.0
2018-10-31 14:00:00,37.71,37.79,37.63,37.7,37037.0,37.71,37.79,37.63,37.7,37037.0
2018-10-31 14:30:00,37.7,37.78,37.67,37.78,25877.0,37.7,37.78,37.67,37.78,25877.0
2018-10-31 15:00:00,37.77,37.86,37.6,37.72,58957.0,37.77,37.86,37.6,37.72,58957.0
2018-10-31 15:30:00,37.71,37.74,37.35,37.38,181150.0,37.71,37.74,37.35,37.38,181150.0
2018-11-01 09:30:00,37.67,37.89,37.49,37.59,52611.0,37.67,37.89,37.49,37.59,52611.0
2018-11-01 10:00:00,37.52,38.07,37.51,38.04,66225.0,37.52,38.07,37.51,38.04,66225.0
2018-11-01 10:30:00,38.05,38.21,37.96,38.16,33241.0,38.05,38.21,37.96,38.16,33241.0
2018-11-01 11:00:00,38.15,38.24,37.92,38.21,45986.0,38.15,38.24,37.92,38.21,45986.0
2018-11-01 11:30:00,38.2,38.27,38.12,38.16,39994.0,38.2,38.27,38.12,38.16,39994.0
2018-11-01 12:00:00,38.16,38.21,37.97,37.97,153001.0,38.16,38.21,37.97,37.97,153001.0
2018-11-01 12:30:00,38.0,38.18,37.77,38.18,85541.0,38.0,38.18,37.77,38.18,85541.0
2018-11-01 13:00:00,38.2,38.37,38.16,38.37,29515.0,38.2,38.37,38.16,38.37,29515.0
2018-11-01 13:30:00,38.37,38.38,38.2,38.3,32048.0,38.37,38.38,38.2,38.3,32048.0
2018-11-01 14:00:00,38.29,38.41,38.21,38.38,31428.0,38.29,38.41,38.21,38.38,31428.0
2018-11-01 14:30:00,38.39,38.42,38.25,38.41,44577.0,38.39,38.42,38.25,38.41,44577.0
2018-11-01 15:00:00,38.4,38.41,38.24,38.4,62123.0,38.4,38.41,38.24,38.4,62123.0
2018-11-01 15:30:00,38.39,38.39,37.94,38.02,443458.0,38.39,38.39,37.94,38.02,443458.0
2018-11-02 09:30:00,38.29,39.68,37.67,38.89,195853.0,38.29,39.68,37.67,38.89,195853.0
2018-11-02 10:00:00,38.88,38.88,38.12,38.3,155619.0,38.88,38.88,38.12,38.3,155619.0
2018-11-02 10:30:00,38.3,39.18,38.1,39.14,115477.0,38.3,39.18,38.1,39.14,115477.0
2018-11-02 11:00:00,39.16,39.19,38.46,38.67,70230.0,39.16,39.19,38.46,38.67,70230.0
2018-11-02 11:30:00,38.71,38.92,38.39,38.78,83128.0,38.71,38.92,38.39,38.78,83128.0
2018-11-02 12:00:00,38.78,38.87,38.63,38.69,63539.0,38.78,38.87,38.63,38.69,63539.0
2018-11-02 12:30:00,38.67,38.82,38.3,38.43,75883.0,38.67,38.82,38.3,38.43,75883.0
2018-11-02 13:00:00,38.4,38.61,38.32,38.54,48202.0,38.4,38.61,38.32,38.54,48202.0
2018-11-02 13:30:00,38.52,38.62,38.36,38.48,53806.0,38.52,38.62,38.36,38.48,53806.0
2018-11-02 14:00:00,38.5,38.69,38.3,38.68,77636.0,38.5,38.69,38.3,38.68,77636.0
2018-11-02 14:30:00,38.68,38.69,38.16,38.32,120998.0,38.68,38.69,38.16,38.32,120998.0
2018-11-02 15:00:00,38.3,38.37,38.1,38.2,142645.0,38.3,38.37,38.1,38.2,142645.0
2018-11-02 15:30:00,38.2,38.27,38.04,38.16,394641.0,38.2,38.27,38.04,38.16,394641.0
2018-11-05 09:30:00,38.16,38.21,37.39,37.6,78334.0,38.16,38.21,37.39,37.6,78334.0
2018-11-05 10:00:00,37.6,37.6,36.7,36.87,103785.0,37.6,37.6,36.7,36.87,103785.0
2018-11-05 10:30:00,36.87,36.97,36.54,36.66,58318.0,36.87,36.97,36.54,36.66,58318.0
2018-11-05 11:00:00,36.64,36.7,36.47,36.5,61986.0,36.64,36.7,36.47,36.5,61986.0
2018-11-05 11:30:00,36.48,36.48,36.11,36.23,62753.0,36.48,36.48,36.11,36.23,62753.0
2018-11-05 12:00:00,36.25,36.31,36.11,36.12,29060.0,36.25,36.31,36.11,36.12,29060.0
2018-11-05 12:30:00,36.13,36.14,35.86,35.99,45052.0,36.13,36.14,35.86,35.99,45052.0
2018-11-05 13:00:00,35.98,36.28,35.96,36.25,30884.0,35.98,36.28,35.96,36.25,30884.0
2018-11-05 13:30:00,36.26,36.49,36.24,36.47,27304.0,36.26,36.49,36.24,36.47,27304.0
2018-11-05 14:00:00,36.45,36.48,36.24,36.47,46700.0,36.45,36.48,36.24,36.47,46700.0
2018-11-05 14:30:00,36.45,36.6,36.41,36.53,60507.0,36.45,36.6,36.41,36.53,60507.0
2018-11-05 15:00:00,36.53,36.58,36.39,36.47,82117.0,36.53,36.58,36.39,36.47,82117.0
2018-11-05 15:30:00,36.47,36.48,36.17,36.27,254791.0,36.47,36.48,36.17,36.27,254791.0
2018-11-06 09:30:00,36.13,36.74,35.83,36.66,63815.0,36.13,36.74,35.83,36.66,63815.0
2018-11-06 10:00:00,36.59,36.67,36.38,36.54,38718.0,36.59,36.67,36.38,36.54,38718.0
2018-11-06 10:30:00,36.55,36.59,36.22,36.23,71171.0,36.55,36.59,36.22,36.23,71171.0
2018-11-06 11:00:00,36.23,36.38,36.13,36.26,49209.0,36.23,36.38,36.13,36.26,49209.0
2018-11-06 11:30:00,36.26,36.36,36.15,36.28,42682.0,36.26,36.36,36.15,36.28,42682.0
2018-11-06 12:00:00,36.28,36.39,36.25,36.35,32559.0,36.28,36.39,36.25,36.35,32559.0
2018-11-06 12:30:00,36.34,36.52,36.3,36.42,39053.0,36.34,36.52,36.3,36.42,39053.0
2018-11-06 13:00:00,36.43,36.59,36.41,36.53,45012.0,36.43,36.59,36.41,36.53,45012.0
2018-11-06 13:30:00,36.52,36.55,36.46,36.48,27302.0,36.52,36.55,36.46,36.48,27302.0
2018-11-06 14:00:00,36.48,36.48,36.14,36.14,33038.0,36.48,36.48,36.14,36.14,33038.0
2018-11-06 14:30:00,36.13,36.23,36.13,36.17,31009.0,36.13,36.23,36.13,36.17,31009.0
2018-11-06 15:00:00,36.17,36.37,36.14,36.35,48803.0,36.17,36.37,36.14,36.35,48803.0
2018-11-06 15:30:00,36.36,36.48,36.34,36.45,167963.0,36.36,36.48,36.34,36.45,167963.0
2018-11-07 09:30:00,36.67,37.15,36.0,36.51,60724.0,36.67,37.15,36.0,36.51,60724.0
2018-11-07 10:00:00,36.51,36.67,36.45,36.48,30118.0,36.51,36.67,36.45,36.48,30118.0
2018-11-07 10:30:00,36.5,36.72,36.46,36.66,63477.0,36.5,36.72,36.46,36.66,63477.0
2018-11-07 11:00:00,36.69,37.25,36.59,37.21,126459.0,36.69,37.25,36.59,37.21,126459.0
2018-11-07 11:30:00,37.21,37.32,37.11,37.32,42280.0,37.21,37.32,37.11,37.32,42280.0
2018-11-07 12:00:00,37.31,37.33,37.16,37.23,31816.0,37.31,37.33,37.16,37.23,31816.0
2018-11-07 12:30:00,37.23,37.31,37.13,37.23,35355.0,37.23,37.31,37.13,37.23,35355.0
2018-11-07 13:00:00,37.25,37.29,37.15,37.2,28536.0,37.25,37.29,37.15,37.2,28536.0
2018-11-07 13:30:00,37.2,37.23,37.08,37.14,29449.0,37.2,37.23,37.08,37.14,29449.0
2018-11-07 14:00:00,37.14,37.28,37.11,37.25,39780.0,37.14,37.28,37.11,37.25,39780.0
2018-11-07 14:30:00,37.25,37.31,37.24,37.29,34928.0,37.25,37.31,37.24,37.29,34928.0
2018-11-07 15:00:00,37.3,37.41,37.29,37.41,47595.0,37.3,37.41,37.29,37.41,47595.0
2018-11-07 15:30:00,37.41,37.7,37.32,37.7,231531.0,37.41,37.7,37.32,37.7,231531.0
2018-11-08 09:30:00,37.65,38.15,37.55,37.99,64877.0,37.65,38.15,37.55,37.99,64877.0
2018-11-08 10:00:00,37.97,38.15,37.72,37.8,56148.0,37.97,38.15,37.72,37.8,56148.0
2018-11-08 10:30:00,37.8,37.88,37.72,37.81,56059.0,37.8,37.88,37.72,37.81,56059.0
2018-11-08 11:00:00,37.8,37.84,37.61,37.8,57147.0,37.8,37.84,37.61,37.8,57147.0
2018-11-08 11:30:00,37.8,37.83,37.57,37.57,49162.0,37.8,37.83,37.57,37.57,49162.0
2018-11-08 12:00:00,37.6,37.73,37.51,37.62,24286.0,37.6,37.73,37.51,37.62,24286.0
2018-11-08 12:30:00,37.61,37.71,37.56,37.62,29004.0,37.61,37.71,37.56,37.62,29004.0
2018-11-08 13:00:00,37.62,37.7,37.53,37.55,26205.0,37.62,37.7,37.53,37.55,26205.0
2018-11-08 13:30:00,37.52,37.64,37.52,37.63,30417.0,37.52,37.64,37.52,37.63,30417.0
2018-11-08 14:00:00,37.62,37.84,37.57,37.79,71986.0,37.62,37.84,37.57,37.79,71986.0
2018-11-08 14:30:00,37.76,37.76,37.42,37.54,44584.0,37.76,37.76,37.42,37.54,44584.0
2018-11-08 15:00:00,37.53,37.68,37.49,37.59,46911.0,37.53,37.68,37.49,37.59,46911.0
2018-11-08 15:30:00,37.58,37.8,37.54,37.79,205837.0,37.58,37.8,37.54,37.79,205837.0
2018-11-09 09:30:00,37.51,37.62,36.34,37.4,56225.0,37.51,37.62,36.34,37.4,56225.0
2018-11-09 10:00:00,37.42,37.44,36.9,37.03,68625.0,37.42,37.44,36.9,37.03,68625.0
2018-11-09 10:30:00,37.03,37.16,36.93,36.97,47266.0,37.03,37.16,36.93,36.97,47266.0
2018-11-09 11:00:00,36.97,37.07,36.76,36.91,60682.0,36.97,37.07,36.76,36.91,60682.0
2018-11-09 11:30:00,36.9,36.96,36.5,36.54,26184.0,36.9,36.96,36.5,36.54,26184.0
2018-11-09 12:00:00,36.54,36.62,36.48,36.58,46865.0,36.54,36.62,36.48,36.58,46865.0
2018-11-09 12:30:00,36.57,36.72,36.54,36.65,30037.0,36.57,36.72,36.54,36.65,30037.0
2018-11-09 13:00:00,36.63,36.77,36.57,36.77,31117.0,36.63,36.77,36.57,36.77,31117.0
2018-11-09 13:30:00,36.76,36.78,36.7,36.77,46311.0,36.76,36.78,36.7,36.77,46311.0
2018-11-09 14:00:00,36.75,36.8,36.55,36.61,21892.0,36.75,36.8,36.55,36.61,21892.0
2018-11-09 14:30:00,36.6,36.89,36.59,36.83,38976.0,36.6,36.89,36.59,36.83,38976.0
2018-11-09 15:00:00,36.81,37.05,36.75,36.95,145857.0,36.81,37.05,36.75,36.95,145857.0
2018-11-09 15:30:00,36.94,36.97,36.78,36.81,375299.0,36.94,36.97,36.78,36.81,375299.0
2018-11-12 09:30:00,36.69,36.69,35.96,36.13,51815.0,36.69,36.69,35.96,36.13,51815.0
2018-11-12 10:00:00,36.06,36.3,35.95,36.21,21468.0,36.06,36.3,35.95,36.21,21468.0
2018-11-12 10:30:00,36.19,36.19,35.81,35.87,41544.0,36.19,36.19,35.81,35.87,41544.0
2018-11-12 11:00:00,35.86,35.96,35.69,35.8,55514.0,35.86,35.96,35.69,35.8,55514.0
2018-11-12 11:30:00,35.8,36.27,35.8,36.25,33780.0,35.8,36.27,35.8,36.25,33780.0
2018-11-12 12:00:00,36.27,36.47,36.16,36.22,59723.0,36.27,36.47,36.16,36.22,59723.0
2018-11-12 12:30:00,36.22,36.24,36.02,36.05,34617.0,36.22,36.24,36.02,36.05,34617.0
2018-11-12 13:00:00,36.05,36.05,35.83,35.87,45468.0,36.05,36.05,35.83,35.87,45468.0
2018-11-12 13:30:00,35.85,36.05,35.79,35.97,28724.0,35.85,36.05,35.79,35.97,28724.0
2018-11-12 14:00:00,35.99,36.19,35.97,36.05,16544.0,35.99,36.19,35.97,36.05,16544.0
2018-11-12 14:30:00,36.06,36.21,36.0,36.02,153854.0,36.06,36.21,36.0,36.02,153854.0
2018-11-12 15:00:00,36.01,36.07,35.85,36.0,63589.0,36.01,36.07,35.85,36.0,63589.0
2018-11-12 15:30:00,36.01,36.01,35.79,35.91,258352.0,36.01,36.01,35.79,35.91,258352.0
2018-11-13 09:30:00,35.91,36.68,35.91,36.18,42432.0,35.91,36.68,35.91,36.18,42432.0
2018-11-13 10:00:00,36.07,36.1,35.9,35.9,85249.0,36.07,36.1,35.9,35.9,85249.0
2018-11-13 10:30:00,35.88,36.33,35.83,36.33,21434.0,35.88,36.33,35.83,36.33,21434.0
2018-11-13 11:00:00,36.27,36.67,36.23,36.46,63591.0,36.27,36.67,36.23,36.46,63591.0
2018-11-13 11:30:00,36.42,36.43,36.22,36.27,27611.0,36.42,36.43,36.22,36.27,27611.0
2018-11-13 12:00:00,36.28,36.29,36.11,36.22,68592.0,36.28,36.29,36.11,36.22,68592.0
2018-11-13 12:30:00,36.21,36.23,36.0,36.07,32371.0,36.21,36.23,36.0,36.07,32371.0
2018-11-13 13:00:00,36.09,36.17,36.05,36.14,26049.0,36.09,36.17,36.05,36.14,26049.0
2018-11-13 13:30:00,36.15,36.3,36.06,36.11,22901.0,36.15,36.3,36.06,36.11,22901.0
2018-11-13 14:00:00,36.1,36.15,35.99,36.15,61966.0,36.1,36.15,35.99,36.15,61966.0
2018-11-13 14:30:00,36.14,36.18,35.95,36.0,40744.0,36.14,36.18,35.95,36.0,40744.0
2018-11-13 15:00:00,35.95,36.06,35.81,35.93,63828.0,35.95,36.06,35.81,35.93,63828.0
2018-11-13 15:30:00,35.91,36.05,35.84,35.94,107379.0,35.91,36.05,35.84,35.94,107379.0
2018-11-14 09:30:00,36.42,36.6,36.19,36.4,25398.0,36.42,36.6,36.19,36.4,25398.0
2018-11-14 10:00:00,36.4,36.44,35.97,36.11,14645.0,36.4,36.44,35.97,36.11,14645.0
2018-11-14 10:30:00,36.11,36.35,35.86,35.98,26324.0,36.11,36.35,35.86,35.98,26324.0
2018-11-14 11:00:00,35.97,35.97,35.69,35.73,18279.0,35.97,35.97,35.69,35.73,18279.0
2018-11-14 11:30:00,35.73,35.73,35.47,35.66,21325.0,35.73,35.73,35.47,35.66,21325.0
2018-11-14 12:00:00,35.69,35.74,35.44,35.66,15168.0,35.69,35.74,35.44,35.66,15168.0
2018-11-14 12:30:00,35.64,35.65,35.39,35.44,33548.0,35.64,35.65,35.39,35.44,33548.0
2018-11-14 13:00:00,35.49,35.57,35.34,35.5,17810.0,35.49,35.57,35.34,35.5,17810.0
2018-11-14 13:30:00,35.47,35.53,35.41,35.5,25237.0,35.47,35.53,35.41,35.5,25237.0
2018-11-14 14:00:00,35.48,35.69,35.35,35.57,36303.0,35.48,35.69,35.35,35.57,36303.0
2018-11-14 14:30:00,35.54,35.87,35.54,35.87,20334.0,35.54,35.87,35.54,35.87,20334.0
2018-11-14 15:00:00,35.84,35.95,35.72,35.74,38217.0,35.84,35.95,35.72,35.74,38217.0
2018-11-14 15:30:00,35.71,35.76,35.36,35.47,133792.0,35.71,35.76,35.36,35.47,133792.0
2018-11-15 09:30:00,35.18,35.74,35.01,35.45,42695.0,35.18,35.74,35.01,35.45,42695.0
2018-11-15 10:00:00,35.36,35.67,35.29,35.6,23425.0,35.36,35.67,35.29,35.6,23425.0
2018-11-15 10:30:00,35.55,35.64,35.37,35.49,46519.0,35.55,35.64,35.37,35.49,46519.0
2018-11-15 11:00:00,35.51,35.65,35.33,35.64,78940.0,35.51,35.65,35.33,35.64,78940.0
2018-11-15 11:30:00,35.63,35.73,35.56,35.63,39119.0,35.63,35.73,35.56,35.63,39119.0
2018-11-15 12:00:00,35.65,35.65,35.42,35.48,25745.0,35.65,35.65,35.42,35.48,25745.0
2018-11-15 12:30:00,35.46,35.53,35.4,35.44,79840.0,35.46,35.53,35.4,35.44,79840.0
2018-11-15 13:00:00,35.47,35.73,35.41,35.73,69573.0,35.47,35.73,35.41,35.73,69573.0
2018-11-15 13:30:00,35.75,35.98,35.69,35.87,184196.0,35.75,35.98,35.69,35.87,184196.0
2018-11-15 14:00:00,35.88,36.01,35.76,36.01,95170.0,35.88,36.01,35.76,36.01,95170.0
2018-11-15 14:30:00,36.05,36.14,35.81,35.84,58100.0,36.05,36.14,35.81,35.84,58100.0
2018-11-15 15:00:00,35.8,35.86,35.6,35.7,137027.0,35.8,35.86,35.6,35.7,137027.0
2018-11-15 15:30:00,35.69,35.84,35.69,35.75,226639.0,35.69,35.84,35.69,35.75,226639.0
2018-11-16 09:30:00,35.43,35.95,35.22,35.84,51486.0,35.43,35.95,35.22,35.84,51486.0
2018-11-16 10:00:00,35.83,35.89,35.62,35.74,73543.0,35.83,35.89,35.62,35.74,73543.0
2018-11-16 10:30:00,35.74,36.04,35.67,35.79,50672.0,35.74,36.04,35.67,35.79,50672.0
2018-11-16 11:00:00,35.82,35.88,35.65,35.75,43027.0,35.82,35.88,35.65,35.75,43027.0
2018-11-16 11:30:00,35.76,35.79,35.41,35.5,30360.0,35.76,35.79,35.41,35.5,30360.0
2018-11-16 12:00:00,35.52,35.52,35.39,35.42,33525.0,35.52,35.52,35.39,35.42,33525.0
2018-11-16 12:30:00,35.42,35.86,35.4,35.7,45961.0,35.42,35.86,35.4,35.7,45961.0
2018-11-16 13:00:00,35.7,35.72,35.49,35.6,68476.0,35.7,35.72,35.49,35.6,68476.0
2018-11-16 13:30:00,35.6,35.63,35.44,35.5,67058.0,35.6,35.63,35.44,35.5,67058.0
2018-11-16 14:00:00,35.5,35.64,35.42,35.5,44116.0,35.5,35.64,35.42,35.5,44116.0
2018-11-16 14:30:00,35.5,35.66,35.46,35.64,46201.0,35.5,35.66,35.46,35.64,46201.0
2018-11-16 15:00:00,35.65,35.71,35.63,35.65,85049.0,35.65,35.71,35.63,35.65,85049.0
2018-11-16 15:30:00,35.66,35.75,35.51,35.52,156976.0,35.66,35.75,35.51,35.52,156976.0
2018-11-19 09:30:00,35.5,35.56,35.15,35.53,119750.0,35.5,35.56,35.15,35.53,119750.0
2018-11-19 10:00:00,35.53,35.56,34.96,35.0,87229.0,35.53,35.56,34.96,35.0,87229.0
2018-11-19 10:30:00,34.99,35.2,34.82,35.17,30564.0,34.99,35.2,34.82,35.17,30564.0
2018-11-19 11:00:00,35.19,35.22,35.01,35.11,41146.0,35.19,35.22,35.01,35.11,41146.0
2018-11-19 11:30:00,35.09,35.12,34.9,34.99,89583.0,35.09,35.12,34.9,34.99,89583.0
2018-11-19 12:00:00,35.01,35.11,34.83,35.11,57864.0,35.01,35.11,34.83,35.11,57864.0
2018-11-19 12:30:00,35.09,35.2,34.96,35.17,52475.0,35.09,35.2,34.96,35.17,52475.0
2018-11-19 13:00:00,35.18,35.22,34.96,35.03,34222.0,35.18,35.22,34.96,35.03,34222.0
2018-11-19 13:30:00,35.02,35.21,34.94,34.96,31174.0,35.02,35.21,34.94,34.96,31174.0
2018-11-19 14:00:00,34.95,34.97,34.82,34.95,18927.0,34.95,34.97,34.82,34.95,18927.0
2018-11-19 14:30:00,34.93,35.18,34.88,35.17,56952.0,34.93,35.18,34.88,35.17,56952.0
2018-11-19 15:00:00,35.16,35.3,35.09,35.14,59902.0,35.16,35.3,35.09,35.14,59902.0
2018-11-19 15:30:00,35.14,35.16,34.88,34.97,195604.0,35.14,35.16,34.88,34.97,195604.0
2018-11-20 09:30:00,34.19,34.86,34.0,34.47,80929.0,34.19,34.86,34.0,34.47,80929.0
2018-11-20 10:00:00,34.49,34.8,34.2,34.8,50328.0,34.49,34.8,34.2,34.8,50328.0
2018-11-20 10:30:00,34.78,35.24,34.66,35.2,62069.0,34.78,35.24,34.66,35.2,62069.0
2018-11-20 11:00:00,35.17,35.25,34.75,34.77,37504.0,35.17,35.25,34.75,34.77,37504.0
2018-11-20 11:30:00,34.76,35.25,34.76,35.17,47860.0,34.76,35.25,34.76,35.17,47860.0
2018-11-20 12:00:00,35.19,35.28,34.99,35.14,59852.0,35.19,35.28,34.99,35.14,59852.0
2018-11-20 12:30:00,35.13,35.21,35.03,35.09,67106.0,35.13,35.21,35.03,35.09,67106.0
2018-11-20 13:00:00,35.08,35.22,34.95,35.03,59755.0,35.08,35.22,34.95,35.03,59755.0
2018-11-20 13:30:00,35.03,35.24,34.99,35.19,84571.0,35.03,35.24,34.99,35.19,84571.0
2018-11-20 14:00:00,35.19,35.33,35.15,35.29,116438.0,35.19,35.33,35.15,35.29,116438.0
2018-11-20 14:30:00,35.29,35.53,35.28,35.36,70907.0,35.29,35.53,35.28,35.36,70907.0
2018-11-20 15:00:00,35.37,35.53,35.2,35.41,169517.0,35.37,35.53,35.2,35.41,169517.0
2018-11-20 15:30:00,35.4,35.53,35.32,35.51,372794.0,35.4,35.53,35.32,35.51,372794.0
2018-11-21 09:30:00,35.54,36.48,35.01,36.45,90764.0,35.54,36.48,35.01,36.45,90764.0
2018-11-21 10:00:00,36.47,36.57,36.28,36.42,85715.0,36.47,36.57,36.28,36.42,85715.0
2018-11-21 10:30:00,36.42,36.49,36.06,36.13,107963.0,36.42,36.49,36.06,36.13,107963.0
2018-11-21 11:00:00,36.12,36.26,36.05,36.13,30742.0,36.12,36.26,36.05,36.13,30742.0
2018-11-21 11:30:00,36.14,36.48,36.14,36.2,91024.0,36.14,36.48,36.14,36.2,91024.0
2018-11-21 12:00:00,36.2,36.45,36.06,36.12,85000.0,36.2,36.45,36.06,36.12,85000.0
2018-11-21 12:30:00,36.11,36.45,36.09,36.23,167826.0,36.11,36.45,36.09,36.23,167826.0
2018-11-21 13:00:00,36.22,36.37,36.12,36.2,85300.0,36.22,36.37,36.12,36.2,85300.0
2018-11-21 13:30:00,36.22,36.5,36.16,36.35,167074.0,36.22,36.5,36.16,36.35,167074.0
2018-11-21 14:00:00,36.36,36.5,36.21,36.39,183596.0,36.36,36.5,36.21,36.39,183596.0
2018-11-21 14:30:00,36.4,36.47,36.25,36.31,157791.0,36.4,36.47,36.25,36.31,157791.0
2018-11-21 15:00:00,36.3,36.41,36.09,36.11,302160.0,36.3,36.41,36.09,36.11,302160.0
2018-11-21 15:30:00,36.1,36.18,35.89,36.07,317683.0,36.1,36.18,35.89,36.07,317683.0
2018-11-23 09:30:00,35.45,36.5,35.41,36.28,94817.0,35.45,36.5,35.41,36.28,94817.0
2018-11-23 10:00:00,36.27,36.61,36.22,36.49,53733.0,36.27,36.61,36.22,36.49,53733.0
2018-11-23 10:30:00,36.5,36.65,36.47,36.49,41446.0,36.5,36.65,36.47,36.49,41446.0
2018-11-23 11:00:00,36.48,36.69,36.42,36.65,68602.0,36.48,36.69,36.42,36.65,68602.0
2018-11-23 11:30:00,36.64,36.72,36.59,36.61,31792.0,36.64,36.72,36.59,36.61,31792.0
2018-11-23 12:00:00,36.61,36.67,36.51,36.66,45508.0,36.61,36.67,36.51,36.66,45508.0
2018-11-23 12:30:00,36.64,36.73,36.37,36.39,89823.0,36.64,36.73,36.37,36.39,89823.0
2018-11-26 09:30:00,36.93,37.0,36.62,36.92,29537.0,36.93,37.0,36.62,36.92,29537.0
2018-11-26 10:00:00,36.91,37.02,36.73,36.8,44703.0,36.91,37.02,36.73,36.8,44703.0
2018-11-26 10:30:00,36.83,37.11,36.66,37.02,61560.0,36.83,37.11,36.66,37.02,61560.0
2018-11-26 11:00:00,37.01,37.05,36.88,36.97,43078.0,37.01,37.05,36.88,36.97,43078.0
2018-11-26 11:30:00,36.95,37.05,36.76,36.91,66469.0,36.95,37.05,36.76,36.91,66469.0
2018-11-26 12:00:00,36.87,37.1,36.8,36.95,100477.0,36.87,37.1,36.8,36.95,100477.0
2018-11-26 12:30:00,36.95,37.0,36.84,36.99,64835.0,36.95,37.0,36.84,36.99,64835.0
2018-11-26 13:00:00,36.95,37.09,36.93,37.01,22941.0,36.95,37.09,36.93,37.01,22941.0
2018-11-26 13:30:00,37.0,37.09,36.97,37.08,53677.0,37.0,37.09,36.97,37.08,53677.0
2018-11-26 14:00:00,37.08,37.17,37.02,37.15,27565.0,37.08,37.17,37.02,37.15,27565.0
2018-11-26 14:30:00,37.14,37.2,37.07,37.13,30969.0,37.14,37.2,37.07,37.13,30969.0
2018-11-26 15:00:00,37.15,37.19,37.09,37.15,45273.0,37.15,37.19,37.09,37.15,45273.0
2018-11-26 15:30:00,37.15,37.24,37.13,37.17,144993.0,37.15,37.24,37.13,37.17,144993.0
2018-11-27 09:30:00,36.85,37.1,36.63,37.08,71122.0,36.85,37.1,36.63,37.08,71122.0
2018-11-27 10:00:00,37.0,37.23,36.96,37.11,56252.0,37.0,37.23,36.96,37.11,56252.0
2018-11-27 10:30:00,37.11,37.18,36.91,37.1,79889.0,37.11,37.18,36.91,37.1,79889.0
2018-11-27 11:00:00,37.13,37.26,37.08,37.15,31723.0,37.13,37.26,37.08,37.15,31723.0
2018-11-27 11:30:00,37.16,37.21,37.08,37.19,43360.0,37.16,37.21,37.08,37.19,43360.0
2018-11-27 12:00:00,37.18,37.25,36.95,36.95,110833.0,37.18,37.25,36.95,36.95,110833.0
2018-11-27 12:30:00,36.95,37.08,36.82,36.84,53540.0,36.95,37.08,36.82,36.84,53540.0
2018-11-27 13:00:00,36.85,36.97,36.8,36.87,66679.0,36.85,36.97,36.8,36.87,66679.0
2018-11-27 13:30:00,36.86,36.99,36.82,36.99,26899.0,36.86,36.99,36.82,36.99,26899.0
2018-11-27 14:00:00,36.98,37.06,36.95,36.99,29548.0,36.98,37.06,36.95,36.99,29548.0
2018-11-27 14:30:00,36.99,37.02,36.89,36.9,23877.0,36.99,37.02,36.89,36.9,23877.0
2018-11-27 15:00:00,36.9,36.92,36.82,36.9,59551.0,36.9,36.92,36.82,36.9,59551.0
2018-11-27 15:30:00,36.9,37.05,36.88,36.92,139450.0,36.9,37.05,36.88,36.92,139450.0
2018-11-28 09:30:00,37.12,37.36,36.84,36.97,17274.0,37.12,37.36,36.84,36.97,17274.0
2018-11-28 10:00:00,37.01,37.03,36.65,36.66,26020.0,37.01,37.03,36.65,36.66,26020.0
2018-11-28 10:30:00,36.67,36.69,36.53,36.69,20980.0,36.67,36.69,36.53,36.69,20980.0
2018-11-28 11:00:00,36.71,36.99,36.71,36.92,28836.0,36.71,36.99,36.71,36.92,28836.0
2018-11-28 11:30:00,36.89,36.92,36.75,36.83,35822.0,36.89,36.92,36.75,36.83,35822.0
2018-11-28 12:00:00,36.84,37.43,36.84,37.43,42532.0,36.84,37.43,36.84,37.43,42532.0
2018-11-28 12:30:00,37.42,37.61,37.38,37.54,52035.0,37.42,37.61,37.38,37.54,52035.0
2018-11-28 13:00:00,37.52,37.66,37.44,37.62,24578.0,37.52,37.66,37.44,37.62,24578.0
2018-11-28 13:30:00,37.62,37.78,37.62,37.73,20182.0,37.62,37.78,37.62,37.73,20182.0
2018-11-28 14:00:00,37.75,37.83,37.63,37.65,23157.0,37.75,37.83,37.63,37.65,23157.0
2018-11-28 14:30:00,37.63,37.86,37.63,37.79,54146.0,37.63,37.86,37.63,37.79,54146.0
2018-11-28 15:00:00,37.78,37.8,37.69,37.8,36097.0,37.78,37.8,37.69,37.8,36097.0
2018-11-28 15:30:00,37.81,37.87,37.73,37.76,140970.0,37.81,37.87,37.73,37.76,140970.0
2018-11-29 09:30:00,37.76,37.93,37.39,37.4,32761.0,37.76,37.93,37.39,37.4,32761.0
2018-11-29 10:00:00,37.43,37.43,37.19,37.27,17897.0,37.43,37.43,37.19,37.27,17897.0
2018-11-29 10:30:00,37.3,37.4,36.99,37.11,23407.0,37.3,37.4,36.99,37.11,23407.0
2018-11-29 11:00:00,37.11,37.34,37.08,37.3,29532.0,37.11,37.34,37.08,37.3,29532.0
2018-11-29 11:30:00,37.34,37.45,37.31,37.42,17604.0,37.34,37.45,37.31,37.42,17604.0
2018-11-29 12:00:00,37.41,37.54,37.36,37.54,19599.0,37.41,37.54,37.36,37.54,19599.0
2018-11-29 12:30:00,37.55,37.72,37.47,37.72,24737.0,37.55,37.72,37.47,37.72,24737.0
2018-11-29 13:00:00,37.69,37.71,37.63,37.69,24017.0,37.69,37.71,37.63,37.69,24017.0
2018-11-29 13:30:00,37.69,37.74,37.59,37.67,27035.0,37.69,37.74,37.59,37.67,27035.0
2018-11-29 14:00:00,37.67,37.77,37.66,37.76,18209.0,37.67,37.77,37.66,37.76,18209.0
2018-11-29 14:30:00,37.76,37.78,37.64,37.77,32404.0,37.76,37.78,37.64,37.77,32404.0
2018-11-29 15:00:00,37.76,37.77,37.63,37.7,45976.0,37.76,37.77,37.63,37.7,45976.0
2018-11-29 15:30:00,37.68,37.68,37.37,37.4,111803.0,37.68,37.68,37.37,37.4,111803.0
2018-11-30 09:30:00,37.53,37.73,37.4,37.73,26023.0,37.53,37.73,37.4,37.73,26023.0
2018-11-30 10:00:00,37.7,37.88,37.62,37.66,26109.0,37.7,37.88,37.62,37.66,26109.0
2018-11-30 10:30:00,37.7,37.84,37.68,37.68,25170.0,37.7,37.84,37.68,37.68,25170.0
2018-11-30 11:00:00,37.67,37.73,37.43,37.46,45694.0,37.67,37.73,37.43,37.46,45694.0
2018-11-30 11:30:00,37.46,37.79,37.39,37.75,26071.0,37.46,37.79,37.39,37.75,26071.0
2018-11-30 12:00:00,37.7,37.74,37.6,37.69,52488.0,37.7,37.74,37.6,37.69,52488.0
2018-11-30 12:30:00,37.71,37.71,37.58,37.6,22679.0,37.71,37.71,37.58,37.6,22679.0
2018-11-30 13:00:00,37.61,37.62,37.45,37.56,25543.0,37.61,37.62,37.45,37.56,25543.0
2018-11-30 13:30:00,37.55,37.67,37.5,37.65,27134.0,37.55,37.67,37.5,37.65,27134.0
2018-11-30 14:00:00,37.66,37.72,37.57,37.72,30597.0,37.66,37.72,37.57,37.72,30597.0
2018-11-30 14:30:00,37.74,37.8,37.69,37.8,27191.0,37.74,37.8,37.69,37.8,27191.0
2018-11-30 15:00:00,37.81,37.97,37.76,37.95,51972.0,37.81,37.97,37.76,37.95,51972.0
2018-11-30 15:30:00,37.96,38.09,37.89,38.04,198951.0,37.96,38.09,37.89,38.04,198951.0
2018-12-03 09:30:00,39.47,40.35,38.86,39.35,277465.0,39.47,40.35,38.86,39.35,277465.0
2018-12-03 10:00:00,39.39,39.64,39.06,39.64,119131.0,39.39,39.64,39.06,39.64,119131.0
2018-12-03 10:30:00,39.64,39.71,39.25,39.27,35749.0,39.64,39.71,39.25,39.27,35749.0
2018-12-03 11:00:00,39.26,39.38,39.17,39.23,27222.0,39.26,39.38,39.17,39.23,27222.0
2018-12-03 11:30:00,39.27,39.35,39.09,39.12,26029.0,39.27,39.35,39.09,39.12,26029.0
2018-12-03 12:00:00,39.14,39.44,39.1,39.44,17012.0,39.14,39.44,39.1,39.44,17012.0
2018-12-03 12:30:00,39.45,39.62,39.37,39.53,50953.0,39.45,39.62,39.37,39.53,50953.0
2018-12-03 13:00:00,39.51,39.64,39.46,39.5,22800.0,39.51,39.64,39.46,39.5,22800.0
2018-12-03 13:30:00,39.48,39.51,39.3,39.37,50881.0,39.48,39.51,39.3,39.37,50881.0
2018-12-03 14:00:00,39.38,39.46,39.27,39.46,21756.0,39.38,39.46,39.27,39.46,21756.0
2018-12-03 14:30:00,39.46,39.51,39.36,39.41,30068.0,39.46,39.51,39.36,39.41,30068.0
2018-12-03 15:00:00,39.41,39.52,39.32,39.44,54681.0,39.41,39.52,39.32,39.44,54681.0
2018-12-03 15:30:00,39.45,39.45,39.22,39.23,143137.0,39.45,39.45,39.22,39.23,143137.0
2018-12-04 09:30:00,39.0,39.35,38.49,38.68,39111.0,39.0,39.35,38.49,38.68,39111.0
2018-12-04 10:00:00,38.7,38.77,38.28,38.36,20081.0,38.7,38.77,38.28,38.36,20081.0
2018-12-04 10:30:00,38.35,38.38,38.02,38.02,45159.0,38.35,38.38,38.02,38.02,45159.0
2018-12-04 11:00:00,38.05,38.18,37.89,37.93,32477.0,38.05,38.18,37.89,37.93,32477.0
2018-12-04 11:30:00,37.96,38.0,37.85,37.87,31541.0,37.96,38.0,37.85,37.87,31541.0
2018-12-04 12:00:00,37.86,37.86,37.45,37.46,17611.0,37.86,37.86,37.45,37.46,17611.0
2018-12-04 12:30:00,37.41,37.53,37.26,37.44,24437.0,37.41,37.53,37.26,37.44,24437.0
2018-12-04 13:00:00,37.44,37.47,37.22,37.32,38409.0,37.44,37.47,37.22,37.32,38409.0
2018-12-04 13:30:00,37.31,37.41,37.07,37.34,15338.0,37.31,37.41,37.07,37.34,15338.0
2018-12-04 14:00:00,37.33,37.46,37.21,37.22,24990.0,37.33,37.46,37.21,37.22,24990.0
2018-12-04 14:30:00,37.25,37.39,37.17,37.18,31149.0,37.25,37.39,37.17,37.18,31149.0
2018-12-04 15:00:00,37.19,37.19,36.97,36.97,33751.0,37.19,37.19,36.97,36.97,33751.0
2018-12-04 15:30:00,36.98,37.15,36.89,37.06,200778.0,36.98,37.15,36.89,37.06,200778.0
2018-12-06 09:30:00,36.19,36.71,36.09,36.25,79298.0,36.19,36.71,36.09,36.25,79298.0
2018-12-06 10:00:00,36.22,36.68,36.2,36.39,176648.0,36.22,36.68,36.2,36.39,176648.0
2018-12-06 10:30:00,36.41,36.42,35.91,36.25,292502.0,36.41,36.42,35.91,36.25,292502.0
2018-12-06 11:00:00,36.25,36.33,35.95,35.96,55536.0,36.25,36.33,35.95,35.96,55536.0
2018-12-06 11:30:00,35.98,36.33,35.94,36.33,31927.0,35.98,36.33,35.94,36.33,31927.0
2018-12-06 12:00:00,36.31,36.59,36.23,36.57,40147.0,36.31,36.59,36.23,36.57,40147.0
2018-12-06 12:30:00,36.56,36.63,36.44,36.55,43942.0,36.56,36.63,36.44,36.55,43942.0
2018-12-06 13:00:00,36.55,36.56,36.23,36.3,41043.0,36.55,36.56,36.23,36.3,41043.0
2018-12-06 13:30:00,36.27,36.64,36.19,36.63,184856.0,36.27,36.64,36.19,36.63,184856.0
2018-12-06 14:00:00,36.67,36.69,36.33,36.47,45651.0,36.67,36.69,36.33,36.47,45651.0
2018-12-06 14:30:00,36.48,36.58,36.28,36.57,37913.0,36.48,36.58,36.28,36.57,37913.0
2018-12-06 15:00:00,36.58,36.65,36.44,36.56,71846.0,36.58,36.65,36.44,36.56,71846.0
2018-12-06 15:30:00,36.55,36.96,36.55,36.91,141466.0,36.55,36.96,36.55,36.91,141466.0
2018-12-07 09:30:00,36.74,37.87,36.35,36.63,19710.0,36.74,37.87,36.35,36.63,19710.0
2018-12-07 10:00:00,36.64,36.73,36.32,36.38,35858.0,36.64,36.73,36.32,36.38,35858.0
2018-12-07 10:30:00,36.37,36.49,36.16,36.49,31735.0,36.37,36.49,36.16,36.49,31735.0
2018-12-07 11:00:00,36.51,36.52,36.0,36.08,20277.0,36.51,36.52,36.0,36.08,20277.0
2018-12-07 11:30:00,36.08,36.25,35.89,35.92,22459.0,36.08,36.25,35.89,35.92,22459.0
2018-12-07 12:00:00,35.93,36.03,35.81,35.91,15692.0,35.93,36.03,35.81,35.91,15692.0
2018-12-07 12:30:00,35.91,36.06,35.7,36.03,44554.0,35.91,36.06,35.7,36.03,44554.0
2018-12-07 13:00:00,36.02,36.13,35.88,35.95,32154.0,36.02,36.13,35.88,35.95,32154.0
2018-12-07 13:30:00,35.95,35.95,35.66,35.66,30842.0,35.95,35.95,35.66,35.66,30842.0
2018-12-07 14:00:00,35.66,35.83,35.55,35.71,27352.0,35.66,35.83,35.55,35.71,27352.0
2018-12-07 14:30:00,35.71,35.75,35.41,35.41,39919.0,35.71,35.75,35.41,35.41,39919.0
2018-12-07 15:00:00,35.43,35.58,35.36,35.58,53491.0,35.43,35.58,35.36,35.58,53491.0
2018-12-07 15:30:00,35.58,35.82,35.48,35.48,267626.0,35.58,35.82,35.48,35.48,267626.0
2018-12-10 09:30:00,35.48,36.08,35.47,35.71,37159.0,35.48,36.08,35.47,35.71,37159.0
2018-12-10 10:00:00,35.71,35.97,35.63,35.66,32634.0,35.71,35.97,35.63,35.66,32634.0
2018-12-10 10:30:00,35.7,35.77,35.41,35.42,54432.0,35.7,35.77,35.41,35.42,54432.0
2018-12-10 11:00:00,35.39,35.43,35.14,35.24,23541.0,35.39,35.43,35.14,35.24,23541.0
2018-12-10 11:30:00,35.31,35.57,35.22,35.41,21836.0,35.31,35.57,35.22,35.41,21836.0
2018-12-10 12:00:00,35.4,35.48,35.18,35.32,67947.0,35.4,35.48,35.18,35.32,67947.0
2018-12-10 12:30:00,35.32,35.77,35.31,35.76,15688.0,35.32,35.77,35.31,35.76,15688.0
2018-12-10 13:00:00,35.75,35.81,35.62,35.65,23972.0,35.75,35.81,35.62,35.65,23972.0
2018-12-10 13:30:00,35.65,35.84,35.65,35.74,18593.0,35.65,35.84,35.65,35.74,18593.0
2018-12-10 14:00:00,35.77,35.8,35.57,35.67,24933.0,35.77,35.8,35.57,35.67,24933.0
2018-12-10 14:30:00,35.7,35.93,35.67,35.71,23708.0,35.7,35.93,35.67,35.71,23708.0
2018-12-10 15:00:00,35.74,35.82,35.62,35.73,48269.0,35.74,35.82,35.62,35.73,48269.0
2018-12-10 15:30:00,35.75,35.94,35.65,35.65,125035.0,35.75,35.94,35.65,35.65,125035.0
2018-12-11 09:30:00,36.38,36.51,36.11,36.28,37056.0,36.38,36.51,36.11,36.28,37056.0
2018-12-11 10:00:00,36.35,36.47,36.06,36.34,35514.0,36.35,36.47,36.06,36.34,35514.0
2018-12-11 10:30:00,36.34,36.34,35.92,35.95,30047.0,36.34,36.34,35.92,35.95,30047.0
2018-12-11 11:00:00,35.95,35.99,35.71,35.78,43820.0,35.95,35.99,35.71,35.78,43820.0
2018-12-11 11:30:00,35.75,35.79,35.62,35.63,61436.0,35.75,35.79,35.62,35.63,61436.0
2018-12-11 12:00:00,35.61,35.62,35.25,35.3,54513.0,35.61,35.62,35.25,35.3,54513.0
2018-12-11 12:30:00,35.32,35.38,35.25,35.32,34779.0,35.32,35.38,35.25,35.32,34779.0
2018-12-11 13:00:00,35.33,35.42,35.28,35.28,25973.0,35.33,35.42,35.28,35.28,25973.0
2018-12-11 13:30:00,35.28,35.28,34.97,35.0,26493.0,35.28,35.28,34.97,35.0,26493.0
2018-12-11 14:00:00,34.99,35.29,34.97,35.26,41380.0,34.99,35.29,34.97,35.26,41380.0
2018-12-11 14:30:00,35.33,35.37,35.15,35.21,256614.0,35.33,35.37,35.15,35.21,256614.0
2018-12-11 15:00:00,35.21,35.45,35.13,35.27,219806.0,35.21,35.45,35.13,35.27,219806.0
2018-12-11 15:30:00,35.26,35.35,35.1,35.11,167220.0,35.26,35.35,35.1,35.11,167220.0
2018-12-12 09:30:00,35.87,35.9,35.62,35.88,24123.0,35.87,35.9,35.62,35.88,24123.0
2018-12-12 10:00:00,35.91,35.96,35.72,35.81,300092.0,35.91,35.96,35.72,35.81,300092.0
2018-12-12 10:30:00,35.81,35.96,35.77,35.82,334237.0,35.81,35.96,35.77,35.82,334237.0
2018-12-12 11:00:00,35.83,35.84,35.56,35.69,113579.0,35.83,35.84,35.56,35.69,113579.0
2018-12-12 11:30:00,35.7,35.74,35.54,35.73,75399.0,35.7,35.74,35.54,35.73,75399.0
2018-12-12 12:00:00,35.75,35.81,35.59,35.66,52207.0,35.75,35.81,35.59,35.66,52207.0
2018-12-12 12:30:00,35.66,35.69,35.55,35.63,67977.0,35.66,35.69,35.55,35.63,67977.0
2018-12-12 13:00:00,35.64,35.74,35.62,35.71,98880.0,35.64,35.74,35.62,35.71,98880.0
2018-12-12 13:30:00,35.72,35.76,35.62,35.69,40621.0,35.72,35.76,35.62,35.69,40621.0
2018-12-12 14:00:00,35.66,35.67,35.37,35.37,17397.0,35.66,35.67,35.37,35.37,17397.0
2018-12-12 14:30:00,35.4,35.46,35.33,35.42,19884.0,35.4,35.46,35.33,35.42,19884.0
2018-12-12 15:00:00,35.42,35.48,35.29,35.34,88451.0,35.42,35.48,35.29,35.34,88451.0
2018-12-12 15:30:00,35.34,35.47,35.22,35.24,90084.0,35.34,35.47,35.22,35.24,90084.0
2018-12-13 09:30:00,35.32,35.56,35.09,35.15,25645.0,35.32,35.56,35.09,35.15,25645.0
2018-12-13 10:00:00,35.15,35.41,35.1,35.2,57408.0,35.15,35.41,35.1,35.2,57408.0
2018-12-13 10:30:00,35.14,35.29,35.02,35.17,23776.0,35.14,35.29,35.02,35.17,23776.0
2018-12-13 11:00:00,35.17,35.21,35.01,35.04,38329.0,35.17,35.21,35.01,35.04,38329.0
2018-12-13 11:30:00,35.04,35.23,35.0,35.08,41216.0,35.04,35.23,35.0,35.08,41216.0
2018-12-13 12:00:00,35.08,35.08,34.8,34.8,44920.0,35.08,35.08,34.8,34.8,44920.0
2018-12-13 12:30:00,34.83,35.0,34.8,34.98,66585.0,34.83,35.0,34.8,34.98,66585.0
2018-12-13 13:00:00,34.99,35.01,34.87,34.96,30381.0,34.99,35.01,34.87,34.96,30381.0
2018-12-13 13:30:00,34.99,35.03,34.88,34.91,75893.0,34.99,35.03,34.88,34.91,75893.0
2018-12-13 14:00:00,34.92,34.94,34.7,34.76,31533.0,34.92,34.94,34.7,34.76,31533.0
2018-12-13 14:30:00,34.78,34.83,34.66,34.81,58718.0,34.78,34.83,34.66,34.81,58718.0
2018-12-13 15:00:00,34.82,34.98,34.78,34.9,47090.0,34.82,34.98,34.78,34.9,47090.0
2018-12-13 15:30:00,34.9,35.02,34.85,34.91,386463.0,34.9,35.02,34.85,34.91,386463.0
2018-12-14 09:30:00,34.49,34.87,34.49,34.82,49397.0,34.49,34.87,34.49,34.82,49397.0
2018-12-14 10:00:00,34.82,34.93,34.69,34.72,75756.0,34.82,34.93,34.69,34.72,75756.0
2018-12-14 10:30:00,34.71,34.84,34.51,34.53,78229.0,34.71,34.84,34.51,34.53,78229.0
2018-12-14 11:00:00,34.54,34.65,34.38,34.44,61668.0,34.54,34.65,34.38,34.44,61668.0
2018-12-14 11:30:00,34.47,34.54,34.23,34.24,51416.0,34.47,34.54,34.23,34.24,51416.0
2018-12-14 12:00:00,34.28,34.49,34.24,34.46,51937.0,34.28,34.49,34.24,34.46,51937.0
2018-12-14 12:30:00,34.49,34.53,34.41,34.45,27606.0,34.49,34.53,34.41,34.45,27606.0
2018-12-14 13:00:00,34.44,34.52,34.36,34.47,39091.0,34.44,34.52,34.36,34.47,39091.0
2018-12-14 13:30:00,34.47,34.47,34.34,34.4,34251.0,34.47,34.47,34.34,34.4,34251.0
2018-12-14 14:00:00,34.41,34.44,34.29,34.41,39293.0,34.41,34.44,34.29,34.41,39293.0
2018-12-14 14:30:00,34.4,34.43,34.21,34.34,60452.0,34.4,34.43,34.21,34.34,60452.0
2018-12-14 15:00:00,34.34,34.55,34.34,34.51,108128.0,34.34,34.55,34.34,34.51,108128.0
2018-12-14 15:30:00,34.5,34.63,34.38,34.6,263533.0,34.5,34.63,34.38,34.6,263533.0
2018-12-17 09:30:00,34.52,35.07,33.9,34.26,59089.0,34.52,35.07,33.9,34.26,59089.0
2018-12-17 10:00:00,34.23,34.5,34.15,34.44,178014.0,34.23,34.5,34.15,34.44,178014.0
2018-12-17 10:30:00,34.45,34.54,34.23,34.24,183934.0,34.45,34.54,34.23,34.24,183934.0
2018-12-17 11:00:00,34.24,34.35,34.19,34.27,256709.0,34.24,34.35,34.19,34.27,256709.0
2018-12-17 11:30:00,34.27,34.29,34.02,34.18,98718.0,34.27,34.29,34.02,34.18,98718.0
2018-12-17 12:00:00,34.18,34.18,33.96,34.0,104584.0,34.18,34.18,33.96,34.0,104584.0
2018-12-17 12:30:00,34.0,34.0,33.64,33.69,98655.0,34.0,34.0,33.64,33.69,98655.0
2018-12-17 13:00:00,33.69,33.82,33.56,33.75,90205.0,33.69,33.82,33.56,33.75,90205.0
2018-12-17 13:30:00,33.74,33.8,33.59,33.62,68765.0,33.74,33.8,33.59,33.62,68765.0
2018-12-17 14:00:00,33.63,33.67,33.55,33.58,107870.0,33.63,33.67,33.55,33.58,107870.0
2018-12-17 14:30:00,33.57,33.66,33.47,33.51,146233.0,33.57,33.66,33.47,33.51,146233.0
2018-12-17 15:00:00,33.52,33.53,33.31,33.36,88816.0,33.52,33.53,33.31,33.36,88816.0
2018-12-17 15:30:00,33.37,33.58,33.3,33.54,229742.0,33.37,33.58,33.3,33.54,229742.0
2018-12-18 09:30:00,33.97,34.29,33.47,34.0,245955.0,33.97,34.29,33.47,34.0,245955.0
2018-12-18 10:00:00,33.99,34.03,33.67,33.7,242330.0,33.99,34.03,33.67,33.7,242330.0
2018-12-18 10:30:00,33.7,33.77,33.39,33.52,76314.0,33.7,33.77,33.39,33.52,76314.0
2018-12-18 11:00:00,33.53,33.55,33.27,33.33,60074.0,33.53,33.55,33.27,33.33,60074.0
2018-12-18 11:30:00,33.34,33.5,33.33,33.44,46778.0,33.34,33.5,33.33,33.44,46778.0
2018-12-18 12:00:00,33.44,33.61,33.38,33.57,66642.0,33.44,33.61,33.38,33.57,66642.0
2018-12-18 12:30:00,33.57,33.6,33.36,33.42,90234.0,33.57,33.6,33.36,33.42,90234.0
2018-12-18 13:00:00,33.44,33.45,33.34,33.37,72327.0,33.44,33.45,33.34,33.37,72327.0
2018-12-18 13:30:00,33.38,33.45,33.31,33.4,51609.0,33.38,33.45,33.31,33.4,51609.0
2018-12-18 14:00:00,33.4,33.49,33.4,33.46,45686.0,33.4,33.49,33.4,33.46,45686.0
2018-12-18 14:30:00,33.45,33.45,33.08,33.1,68293.0,33.45,33.45,33.08,33.1,68293.0
2018-12-18 15:00:00,33.1,33.15,32.96,33.07,94365.0,33.1,33.15,32.96,33.07,94365.0
2018-12-18 15:30:00,33.07,33.36,33.06,33.08,229702.0,33.07,33.36,33.06,33.08,229702.0
2018-12-19 09:30:00,33.07,33.56,33.07,33.32,57482.0,33.07,33.56,33.07,33.32,57482.0
2018-12-19 10:00:00,33.33,33.42,33.2,33.27,302446.0,33.33,33.42,33.2,33.27,302446.0
2018-12-19 10:30:00,33.29,33.36,33.23,33.32,109069.0,33.29,33.36,33.23,33.32,109069.0
2018-12-19 11:00:00,33.33,33.33,33.11,33.16,46237.0,33.33,33.33,33.11,33.16,46237.0
2018-12-19 11:30:00,33.16,33.34,33.11,33.31,73920.0,33.16,33.34,33.11,33.31,73920.0
2018-12-19 12:00:00,33.3,33.51,33.24,33.48,409117.0,33.3,33.51,33.24,33.48,409117.0
2018-12-19 12:30:00,33.49,33.56,33.42,33.48,62956.0,33.49,33.56,33.42,33.48,62956.0
2018-12-19 13:00:00,33.46,33.52,33.4,33.44,28191.0,33.46,33.52,33.4,33.44,28191.0
2018-12-19 13:30:00,33.45,33.51,33.37,33.46,46092.0,33.45,33.51,33.37,33.46,46092.0
2018-12-19 14:00:00,33.46,33.48,32.77,33.04,37535.0,33.46,33.48,32.77,33.04,37535.0
2018-12-19 14:30:00,33.01,33.16,32.48,32.6,85287.0,33.01,33.16,32.48,32.6,85287.0
2018-12-19 15:00:00,32.59,32.59,32.24,32.31,83082.0,32.59,32.59,32.24,32.31,83082.0
2018-12-19 15:30:00,32.32,32.54,32.21,32.48,193928.0,32.32,32.54,32.21,32.48,193928.0
2018-12-20 09:30:00,32.48,32.59,32.2,32.39,36698.0,32.48,32.59,32.2,32.39,36698.0
2018-12-20 10:00:00,32.37,32.56,32.28,32.43,77507.0,32.37,32.56,32.28,32.43,77507.0
2018-12-20 10:30:00,32.42,32.53,32.21,32.3,76890.0,32.42,32.53,32.21,32.3,76890.0
2018-12-20 11:00:00,32.25,32.31,31.9,31.9,36784.0,32.25,32.31,31.9,31.9,36784.0
2018-12-20 11:30:00,31.92,32.01,31.62,31.79,50796.0,31.92,32.01,31.62,31.79,50796.0
2018-12-20 12:00:00,31.79,31.82,31.62,31.81,76763.0,31.79,31.82,31.62,31.81,76763.0
2018-12-20 12:30:00,31.8,31.89,31.59,31.78,45852.0,31.8,31.89,31.59,31.78,45852.0
2018-12-20 13:00:00,31.76,31.78,31.65,31.69,52998.0,31.76,31.78,31.65,31.69,52998.0
2018-12-20 13:30:00,31.68,31.69,31.34,31.46,100159.0,31.68,31.69,31.34,31.46,100159.0
2018-12-20 14:00:00,31.46,31.48,31.13,31.45,30494.0,31.46,31.48,31.13,31.45,30494.0
2018-12-20 14:30:00,31.46,31.72,31.4,31.6,83246.0,31.46,31.72,31.4,31.6,83246.0
2018-12-20 15:00:00,31.61,31.71,31.44,31.57,123905.0,31.61,31.71,31.44,31.57,123905.0
2018-12-20 15:30:00,31.59,31.74,31.44,31.62,254705.0,31.59,31.74,31.44,31.62,254705.0
2018-12-21 09:30:00,31.77,31.77,31.06,31.25,516266.0,31.77,31.77,31.06,31.25,516266.0
2018-12-21 10:00:00,31.28,31.61,31.08,31.54,160062.0,31.28,31.61,31.08,31.54,160062.0
2018-12-21 10:30:00,31.55,31.56,31.33,31.33,65576.0,31.55,31.56,31.33,31.33,65576.0
2018-12-21 11:00:00,31.31,31.33,30.97,31.21,31418.0,31.31,31.33,30.97,31.21,31418.0
2018-12-21 11:30:00,31.21,31.3,30.94,30.98,45818.0,31.21,31.3,30.94,30.98,45818.0
2018-12-21 12:00:00,30.98,31.0,30.58,30.61,50337.0,30.98,31.0,30.58,30.61,50337.0
2018-12-21 12:30:00,30.62,30.89,30.48,30.68,71534.0,30.62,30.89,30.48,30.68,71534.0
2018-12-21 13:00:00,30.69,30.86,30.58,30.83,57724.0,30.69,30.86,30.58,30.83,57724.0
2018-12-21 13:30:00,30.85,30.92,30.78,30.82,195220.0,30.85,30.92,30.78,30.82,195220.0
2018-12-21 14:00:00,30.79,30.83,30.65,30.74,58324.0,30.79,30.83,30.65,30.74,58324.0
2018-12-21 14:30:00,30.74,30.83,30.64,30.71,96721.0,30.74,30.83,30.64,30.71,96721.0
2018-12-21 15:00:00,30.74,30.76,30.45,30.45,66698.0,30.74,30.76,30.45,30.45,66698.0
2018-12-21 15:30:00,30.46,30.55,30.34,30.49,180651.0,30.46,30.55,30.34,30.49,180651.0
2018-12-24 09:30:00,30.07,30.57,29.75,29.85,58129.0,30.07,30.57,29.75,29.85,58129.0
2018-12-24 10:00:00,29.87,30.12,29.82,30.12,43439.0,29.87,30.12,29.82,30.12,43439.0
2018-12-24 10:30:00,30.12,30.39,30.1,30.23,36118.0,30.12,30.39,30.1,30.23,36118.0
2018-12-24 11:00:00,30.27,30.35,29.91,29.91,41220.0,30.27,30.35,29.91,29.91,41220.0
2018-12-24 11:30:00,29.98,30.07,29.82,29.91,65716.0,29.98,30.07,29.82,29.91,65716.0
2018-12-24 12:00:00,29.93,30.29,29.92,30.29,230960.0,29.93,30.29,29.92,30.29,230960.0
2018-12-24 12:30:00,30.29,30.33,30.13,30.14,288754.0,30.29,30.33,30.13,30.14,288754.0
2018-12-26 09:30:00,30.42,30.42,30.17,30.33,22954.0,30.42,30.42,30.17,30.33,22954.0
2018-12-26 10:00:00,30.38,30.38,29.95,30.16,22317.0,30.38,30.38,29.95,30.16,22317.0
2018-12-26 10:30:00,30.14,30.18,29.83,29.87,19660.0,30.14,30.18,29.83,29.87,19660.0
2018-12-26 11:00:00,29.92,30.13,29.9,30.11,38847.0,29.92,30.13,29.9,30.11,38847.0
2018-12-26 11:30:00,30.1,30.37,30.04,30.36,33302.0,30.1,30.37,30.04,30.36,33302.0
2018-12-26 12:00:00,30.35,30.45,30.28,30.39,86962.0,30.35,30.45,30.28,30.39,86962.0
2018-12-26 12:30:00,30.39,30.57,30.37,30.52,57832.0,30.39,30.57,30.37,30.52,57832.0
2018-12-26 13:00:00,30.53,30.53,30.28,30.37,24564.0,30.53,30.53,30.28,30.37,24564.0
2018-12-26 13:30:00,30.4,30.66,30.38,30.65,49828.0,30.4,30.66,30.38,30.65,49828.0
2018-12-26 14:00:00,30.65,30.65,30.47,30.54,80847.0,30.65,30.65,30.47,30.54,80847.0
2018-12-26 14:30:00,30.56,30.76,30.56,30.76,87978.0,30.56,30.76,30.56,30.76,87978.0
2018-12-26 15:00:00,30.77,31.09,30.75,31.09,60087.0,30.77,31.09,30.75,31.09,60087.0
2018-12-26 15:30:00,31.08,31.5,31.04,31.48,190359.0,31.08,31.5,31.04,31.48,190359.0
2018-12-27 09:30:00,31.04,31.49,30.68,31.23,39945.0,31.04,31.49,30.68,31.23,39945.0
2018-12-27 10:00:00,31.29,31.43,31.19,31.31,22538.0,31.29,31.43,31.19,31.31,22538.0
2018-12-27 10:30:00,31.3,31.43,31.21,31.21,33322.0,31.3,31.43,31.21,31.21,33322.0
2018-12-27 11:00:00,31.22,31.53,31.13,31.53,41537.0,31.22,31.53,31.13,31.53,41537.0
2018-12-27 11:30:00,31.54,31.62,31.32,31.43,17980.0,31.54,31.62,31.32,31.43,17980.0
2018-12-27 12:00:00,31.46,31.46,31.14,31.18,27167.0,31.46,31.46,31.14,31.18,27167.0
2018-12-27 12:30:00,31.16,31.34,31.11,31.28,28845.0,31.16,31.34,31.11,31.28,28845.0
2018-12-27 13:00:00,31.27,31.38,31.03,31.03,43532.0,31.27,31.38,31.03,31.03,43532.0
2018-12-27 13:30:00,31.02,31.13,30.89,30.99,39739.0,31.02,31.13,30.89,30.99,39739.0
2018-12-27 14:00:00,30.97,31.03,30.82,30.95,41981.0,30.97,31.03,30.82,30.95,41981.0
2018-12-27 14:30:00,30.96,31.24,30.9,31.15,51164.0,30.96,31.24,30.9,31.15,51164.0
2018-12-27 15:00:00,31.14,31.49,30.99,31.45,89466.0,31.14,31.49,30.99,31.45,89466.0
2018-12-27 15:30:00,31.46,32.08,31.34,32.08,299750.0,31.46,32.08,31.34,32.08,299750.0
2018-12-28 09:30:00,32.17,32.8,31.96,32.28,43076.0,32.17,32.8,31.96,32.28,43076.0
2018-12-28 10:00:00,32.27,32.35,32.06,32.1,39654.0,32.27,32.35,32.06,32.1,39654.0
2018-12-28 10:30:00,32.11,32.28,31.96,32.1,35943.0,32.11,32.28,31.96,32.1,35943.0
2018-12-28 11:00:00,32.12,32.33,32.01,32.23,108438.0,32.12,32.33,32.01,32.23,108438.0
2018-12-28 11:30:00,32.23,32.28,32.13,32.25,63120.0,32.23,32.28,32.13,32.25,63120.0
2018-12-28 12:00:00,32.26,32.33,32.1,32.2,36682.0,32.26,32.33,32.1,32.2,36682.0
2018-12-28 12:30:00,32.25,32.31,32.12,32.16,29945.0,32.25,32.31,32.12,32.16,29945.0
2018-12-28 13:00:00,32.13,32.21,31.85,31.9,46633.0,32.13,32.21,31.85,31.9,46633.0
2018-12-28 13:30:00,31.9,32.02,31.81,31.95,90120.0,31.9,32.02,31.81,31.95,90120.0
2018-12-28 14:00:00,31.96,32.26,31.96,32.12,50440.0,31.96,32.26,31.96,32.12,50440.0
2018-12-28 14:30:00,32.11,32.42,32.09,32.33,44478.0,32.11,32.42,32.09,32.33,44478.0
2018-12-28 15:00:00,32.34,32.36,31.82,31.91,69789.0,32.34,32.36,31.82,31.91,69789.0
2018-12-28 15:30:00,31.91,31.97,31.74,31.95,194537.0,31.91,31.97,31.74,31.95,194537.0
2018-12-31 09:30:00,32.14,32.63,32.03,32.58,54704.0,32.14,32.63,32.03,32.58,54704.0
2018-12-31 10:00:00,32.6,32.7,32.47,32.5,54697.0,32.6,32.7,32.47,32.5,54697.0
2018-12-31 10:30:00,32.52,32.66,32.36,32.39,42192.0,32.52,32.66,32.36,32.39,42192.0
2018-12-31 11:00:00,32.41,32.62,32.27,32.61,63279.0,32.41,32.62,32.27,32.61,63279.0
2018-12-31 11:30:00,32.58,32.74,32.38,32.73,50333.0,32.58,32.74,32.38,32.73,50333.0
2018-12-31 12:00:00,32.74,32.87,32.7,32.84,43047.0,32.74,32.87,32.7,32.84,43047.0
2018-12-31 12:30:00,32.85,32.91,32.77,32.85,24760.0,32.85,32.91,32.77,32.85,24760.0
2018-12-31 13:00:00,32.85,32.88,32.73,32.79,33479.0,32.85,32.88,32.73,32.79,33479.0
2018-12-31 13:30:00,32.77,32.78,32.52,32.52,20817.0,32.77,32.78,32.52,32.52,20817.0
2018-12-31 14:00:00,32.51,32.58,32.39,32.41,40211.0,32.51,32.58,32.39,32.41,40211.0
2018-12-31 14:30:00,32.44,32.63,32.41,32.49,37694.0,32.44,32.63,32.41,32.49,37694.0
2018-12-31 15:00:00,32.52,32.7,32.5,32.68,48015.0,32.52,32.7,32.5,32.68,48015.0
2018-12-31 15:30:00,32.69,32.91,32.67,32.91,217603.0,32.69,32.91,32.67,32.91,217603.0
2019-01-02 09:30:00,32.21,32.59,32.01,32.54,51190.0,32.21,32.59,32.01,32.54,51190.0
2019-01-02 10:00:00,32.51,32.67,32.32,32.59,28054.0,32.51,32.67,32.32,32.59,28054.0
2019-01-02 10:30:00,32.58,32.67,32.43,32.54,31007.0,32.58,32.67,32.43,32.54,31007.0
2019-01-02 11:00:00,32.55,32.68,32.46,32.5,42692.0,32.55,32.68,32.46,32.5,42692.0
2019-01-02 11:30:00,32.5,32.56,32.25,32.25,23804.0,32.5,32.56,32.25,32.25,23804.0
2019-01-02 12:00:00,32.23,32.3,32.08,32.15,29616.0,32.23,32.3,32.08,32.15,29616.0
2019-01-02 12:30:00,32.12,32.4,32.12,32.4,22599.0,32.12,32.4,32.12,32.4,22599.0
2019-01-02 13:00:00,32.4,32.56,32.4,32.5,34705.0,32.4,32.56,32.4,32.5,34705.0
2019-01-02 13:30:00,32.48,32.57,32.45,32.57,20530.0,32.48,32.57,32.45,32.57,20530.0
2019-01-02 14:00:00,32.56,32.56,32.33,32.42,24368.0,32.56,32.56,32.33,32.42,24368.0
2019-01-02 14:30:00,32.43,32.54,32.33,32.33,24643.0,32.43,32.54,32.33,32.33,24643.0
2019-01-02 15:00:00,32.3,32.37,32.13,32.18,39872.0,32.3,32.37,32.13,32.18,39872.0
2019-01-02 15:30:00,32.17,32.5,32.08,32.47,141957.0,32.17,32.5,32.08,32.47,141957.0
2019-01-03 09:30:00,32.09,32.35,31.35,31.39,34502.0,32.09,32.35,31.35,31.39,34502.0
2019-01-03 10:00:00,31.36,31.36,30.92,31.17,50318.0,31.36,31.36,30.92,31.17,50318.0
2019-01-03 10:30:00,31.17,31.31,31.0,31.3,86462.0,31.17,31.31,31.0,31.3,86462.0
2019-01-03 11:00:00,31.3,31.55,31.25,31.47,29567.0,31.3,31.55,31.25,31.47,29567.0
2019-01-03 11:30:00,31.5,31.76,31.47,31.66,26304.0,31.5,31.76,31.47,31.66,26304.0
2019-01-03 12:00:00,31.62,31.66,31.45,31.49,28725.0,31.62,31.66,31.45,31.49,28725.0
2019-01-03 12:30:00,31.5,31.59,31.4,31.54,20928.0,31.5,31.59,31.4,31.54,20928.0
2019-01-03 13:00:00,31.53,31.53,31.26,31.34,24706.0,31.53,31.53,31.26,31.34,24706.0
2019-01-03 13:30:00,31.32,31.48,31.29,31.33,19580.0,31.32,31.48,31.29,31.33,19580.0
2019-01-03 14:00:00,31.31,31.38,31.27,31.37,22712.0,31.31,31.38,31.27,31.37,22712.0
2019-01-03 14:30:00,31.4,31.43,31.11,31.15,22629.0,31.4,31.43,31.11,31.15,22629.0
2019-01-03 15:00:00,31.15,31.16,31.0,31.1,31165.0,31.15,31.16,31.0,31.1,31165.0
2019-01-03 15:30:00,31.08,31.21,30.85,30.94,156279.0,31.08,31.21,30.85,30.94,156279.0
2019-01-04 09:30:00,31.54,31.91,31.33,31.57,70322.0,31.54,31.91,31.33,31.57,70322.0
2019-01-04 10:00:00,31.58,32.06,31.47,32.06,43106.0,31.58,32.06,31.47,32.06,43106.0
2019-01-04 10:30:00,32.07,32.08,31.83,32.01,23609.0,32.07,32.08,31.83,32.01,23609.0
2019-01-04 11:00:00,32.01,32.11,31.84,31.88,26935.0,32.01,32.11,31.84,31.88,26935.0
2019-01-04 11:30:00,31.88,32.07,31.79,32.06,25273.0,31.88,32.07,31.79,32.06,25273.0
2019-01-04 12:00:00,32.06,32.1,31.95,32.03,13727.0,32.06,32.1,31.95,32.03,13727.0
2019-01-04 12:30:00,32.04,32.2,31.98,32.13,13600.0,32.04,32.2,31.98,32.13,13600.0
2019-01-04 13:00:00,32.14,32.31,32.14,32.28,19956.0,32.14,32.31,32.14,32.28,19956.0
2019-01-04 13:30:00,32.29,32.34,32.05,32.18,48602.0,32.29,32.34,32.05,32.18,48602.0
2019-01-04 14:00:00,32.18,32.23,32.09,32.23,26001.0,32.18,32.23,32.09,32.23,26001.0
2019-01-04 14:30:00,32.24,32.31,32.13,32.15,77088.0,32.24,32.31,32.13,32.15,77088.0
2019-01-04 15:00:00,32.15,32.31,32.15,32.2,46495.0,32.15,32.31,32.15,32.2,46495.0
2019-01-04 15:30:00,32.19,32.29,32.04,32.1,219112.0,32.19,32.29,32.04,32.1,219112.0
2019-01-07 09:30:00,31.74,32.35,31.06,32.31,63105.0,31.74,32.35,31.06,32.31,63105.0
2019-01-07 10:00:00,32.29,32.36,32.07,32.19,38633.0,32.29,32.36,32.07,32.19,38633.0
2019-01-07 10:30:00,32.17,32.35,32.16,32.26,25830.0,32.17,32.35,32.16,32.26,25830.0
2019-01-07 11:00:00,32.25,32.64,32.19,32.5,89231.0,32.25,32.64,32.19,32.5,89231.0
2019-01-07 11:30:00,32.51,32.76,32.45,32.75,32143.0,32.51,32.76,32.45,32.75,32143.0
2019-01-07 12:00:00,32.75,32.75,32.57,32.74,29155.0,32.75,32.75,32.57,32.74,29155.0
2019-01-07 12:30:00,32.74,32.85,32.7,32.82,34414.0,32.74,32.85,32.7,32.82,34414.0
2019-01-07 13:00:00,32.83,32.87,32.73,32.75,24354.0,32.83,32.87,32.73,32.75,24354.0
2019-01-07 13:30:00,32.74,32.81,32.62,32.64,19592.0,32.74,32.81,32.62,32.64,19592.0
2019-01-07 14:00:00,32.63,32.68,32.49,32.61,28922.0,32.63,32.68,32.49,32.61,28922.0
2019-01-07 14:30:00,32.56,32.64,32.48,32.54,25829.0,32.56,32.64,32.48,32.54,25829.0
2019-01-07 15:00:00,32.53,32.74,32.52,32.7,49498.0,32.53,32.74,32.52,32.7,49498.0
2019-01-07 15:30:00,32.7,32.75,32.58,32.68,135542.0,32.7,32.75,32.58,32.68,135542.0
2019-01-08 09:30:00,33.06,33.26,32.86,33.19,20734.0,33.06,33.26,32.86,33.19,20734.0
2019-01-08 10:00:00,33.2,33.32,33.08,33.24,37130.0,33.2,33.32,33.08,33.24,37130.0
2019-01-08 10:30:00,33.23,33.35,33.1,33.18,47667.0,33.23,33.35,33.1,33.18,47667.0
2019-01-08 11:00:00,33.19,33.24,33.05,33.13,44562.0,33.19,33.24,33.05,33.13,44562.0
2019-01-08 11:30:00,33.13,33.22,33.03,33.22,27111.0,33.13,33.22,33.03,33.22,27111.0
2019-01-08 12:00:00,33.23,33.38,33.16,33.34,51260.0,33.23,33.38,33.16,33.34,51260.0
2019-01-08 12:30:00,33.34,33.37,33.22,33.27,25874.0,33.34,33.37,33.22,33.27,25874.0
2019-01-08 13:00:00,33.26,33.44,33.26,33.4,26060.0,33.26,33.44,33.26,33.4,26060.0
2019-01-08 13:30:00,33.41,33.52,33.29,33.48,66544.0,33.41,33.52,33.29,33.48,66544.0
2019-01-08 14:00:00,33.46,33.57,33.44,33.54,67876.0,33.46,33.57,33.44,33.54,67876.0
2019-01-08 14:30:00,33.55,33.57,33.5,33.56,65648.0,33.55,33.57,33.5,33.56,65648.0
2019-01-08 15:00:00,33.55,33.62,33.51,33.62,59710.0,33.55,33.62,33.51,33.62,59710.0
2019-01-08 15:30:00,33.64,33.72,33.6,33.62,146135.0,33.64,33.72,33.6,33.62,146135.0
2019-01-09 09:30:00,33.77,34.25,33.77,34.16,64549.0,33.77,34.25,33.77,34.16,64549.0
2019-01-09 10:00:00,34.17,34.35,34.1,34.16,26745.0,34.17,34.35,34.1,34.16,26745.0
2019-01-09 10:30:00,34.16,34.17,33.76,33.96,166524.0,34.16,34.17,33.76,33.96,166524.0
2019-01-09 11:00:00,33.95,34.26,33.95,34.23,30935.0,33.95,34.26,33.95,34.23,30935.0
2019-01-09 11:30:00,34.21,34.36,34.2,34.25,26026.0,34.21,34.36,34.2,34.25,26026.0
2019-01-09 12:00:00,34.25,34.38,34.24,34.32,20984.0,34.25,34.38,34.24,34.32,20984.0
2019-01-09 12:30:00,34.32,34.42,34.28,34.39,27210.0,34.32,34.42,34.28,34.39,27210.0
2019-01-09 13:00:00,34.39,34.4,34.3,34.34,29751.0,34.39,34.4,34.3,34.34,29751.0
2019-01-09 13:30:00,34.36,34.4,34.22,34.23,31691.0,34.36,34.4,34.22,34.23,31691.0
2019-01-09 14:00:00,34.23,34.39,34.23,34.29,39396.0,34.23,34.39,34.23,34.29,39396.0
2019-01-09 14:30:00,34.3,34.56,34.26,34.48,51592.0,34.3,34.56,34.26,34.48,51592.0
2019-01-09 15:00:00,34.48,34.58,34.42,34.48,53288.0,34.48,34.58,34.42,34.48,53288.0
2019-01-09 15:30:00,34.48,34.48,34.23,34.34,113279.0,34.48,34.48,34.23,34.34,113279.0
2019-01-10 09:30:00,34.76,34.81,34.52,34.72,63417.0,34.76,34.81,34.52,34.72,63417.0
2019-01-10 10:00:00,34.73,35.05,34.73,35.04,86856.0,34.73,35.05,34.73,35.04,86856.0
2019-01-10 10:30:00,35.04,35.12,34.95,35.07,50684.0,35.04,35.12,34.95,35.07,50684.0
2019-01-10 11:00:00,35.06,35.13,34.98,35.04,152781.0,35.06,35.13,34.98,35.04,152781.0
2019-01-10 11:30:00,35.04,35.2,35.01,35.17,39972.0,35.04,35.2,35.01,35.17,39972.0
2019-01-10 12:00:00,35.17,35.18,34.98,35.07,80166.0,35.17,35.18,34.98,35.07,80166.0
2019-01-10 12:30:00,35.05,35.11,34.98,35.07,31456.0,35.05,35.11,34.98,35.07,31456.0
2019-01-10 13:00:00,35.06,35.07,34.83,34.95,104178.0,35.06,35.07,34.83,34.95,104178.0
2019-01-10 13:30:00,34.94,34.99,34.78,34.93,80615.0,34.94,34.99,34.78,34.93,80615.0
2019-01-10 14:00:00,34.95,35.16,34.93,35.08,21377.0,34.95,35.16,34.93,35.08,21377.0
2019-01-10 14:30:00,35.08,35.19,34.99,35.1,27848.0,35.08,35.19,34.99,35.1,27848.0
2019-01-10 15:00:00,35.1,35.16,35.08,35.11,39556.0,35.1,35.16,35.08,35.11,39556.0
2019-01-10 15:30:00,35.11,35.32,35.07,35.31,146824.0,35.11,35.32,35.07,35.31,146824.0
2019-01-11 09:30:00,35.03,35.06,34.04,34.82,37732.0,35.03,35.06,34.04,34.82,37732.0
2019-01-11 10:00:00,34.81,34.83,34.6,34.62,14642.0,34.81,34.83,34.6,34.62,14642.0
2019-01-11 10:30:00,34.61,34.88,34.56,34.83,20658.0,34.61,34.88,34.56,34.83,20658.0
2019-01-11 11:00:00,34.84,34.89,34.77,34.85,96140.0,34.84,34.89,34.77,34.85,96140.0
2019-01-11 11:30:00,34.86,34.96,34.8,34.91,93133.0,34.86,34.96,34.8,34.91,93133.0
2019-01-11 12:00:00,34.89,35.14,34.89,35.07,48589.0,34.89,35.14,34.89,35.07,48589.0
2019-01-11 12:30:00,35.08,35.19,35.08,35.18,12804.0,35.08,35.19,35.08,35.18,12804.0
2019-01-11 13:00:00,35.19,35.19,35.01,35.09,21251.0,35.19,35.19,35.01,35.09,21251.0
2019-01-11 13:30:00,35.09,35.19,35.08,35.16,20988.0,35.09,35.19,35.08,35.16,20988.0
2019-01-11 14:00:00,35.16,35.28,35.12,35.28,42655.0,35.16,35.28,35.12,35.28,42655.0
2019-01-11 14:30:00,35.29,35.33,35.09,35.1,42140.0,35.29,35.33,35.09,35.1,42140.0
2019-01-11 15:00:00,35.09,35.19,35.06,35.11,23622.0,35.09,35.19,35.06,35.11,23622.0
2019-01-11 15:30:00,35.11,35.27,35.09,35.21,136548.0,35.11,35.27,35.09,35.21,136548.0
2019-01-14 09:30:00,34.88,35.31,34.64,34.88,56121.0,34.88,35.31,34.64,34.88,56121.0
2019-01-14 10:00:00,34.93,35.3,34.87,35.18,92540.0,34.93,35.3,34.87,35.18,92540.0
2019-01-14 10:30:00,35.19,35.31,35.12,35.27,68856.0,35.19,35.31,35.12,35.27,68856.0
2019-01-14 11:00:00,35.26,35.29,35.08,35.18,110117.0,35.26,35.29,35.08,35.18,110117.0
2019-01-14 11:30:00,35.14,35.44,35.14,35.33,28586.0,35.14,35.44,35.14,35.33,28586.0
2019-01-14 12:00:00,35.35,35.52,35.33,35.49,23351.0,35.35,35.52,35.33,35.49,23351.0
2019-01-14 12:30:00,35.49,35.51,35.42,35.43,18479.0,35.49,35.51,35.42,35.43,18479.0
2019-01-14 13:00:00,35.43,35.54,35.41,35.47,64929.0,35.43,35.54,35.41,35.47,64929.0
2019-01-14 13:30:00,35.48,35.56,35.45,35.45,26583.0,35.48,35.56,35.45,35.45,26583.0
2019-01-14 14:00:00,35.47,35.52,35.43,35.5,93248.0,35.47,35.52,35.43,35.5,93248.0
2019-01-14 14:30:00,35.5,35.61,35.48,35.57,29013.0,35.5,35.61,35.48,35.57,29013.0
2019-01-14 15:00:00,35.58,35.6,35.45,35.45,99646.0,35.58,35.6,35.45,35.45,99646.0
2019-01-14 15:30:00,35.45,35.5,35.35,35.35,119332.0,35.45,35.5,35.35,35.35,119332.0
2019-01-15 09:30:00,35.48,35.54,35.25,35.36,37618.0,35.48,35.54,35.25,35.36,37618.0
2019-01-15 10:00:00,35.37,35.56,35.2,35.31,41034.0,35.37,35.56,35.2,35.31,41034.0
2019-01-15 10:30:00,35.32,35.34,35.15,35.25,26601.0,35.32,35.34,35.15,35.25,26601.0
2019-01-15 11:00:00,35.27,35.33,35.15,35.19,26191.0,35.27,35.33,35.15,35.19,26191.0
2019-01-15 11:30:00,35.21,35.38,35.15,35.36,16312.0,35.21,35.38,35.15,35.36,16312.0
2019-01-15 12:00:00,35.36,35.45,35.25,35.3,43731.0,35.36,35.45,35.25,35.3,43731.0
2019-01-15 12:30:00,35.29,35.31,35.13,35.16,12561.0,35.29,35.31,35.13,35.16,12561.0
2019-01-15 13:00:00,35.15,35.15,35.02,35.03,40109.0,35.15,35.15,35.02,35.03,40109.0
2019-01-15 13:30:00,35.03,35.17,35.03,35.09,30199.0,35.03,35.17,35.03,35.09,30199.0
2019-01-15 14:00:00,35.09,35.22,34.97,34.97,29009.0,35.09,35.22,34.97,34.97,29009.0
2019-01-15 14:30:00,34.98,35.01,34.91,35.0,33085.0,34.98,35.01,34.91,35.0,33085.0
2019-01-15 15:00:00,35.0,35.08,34.99,35.02,36422.0,35.0,35.08,34.99,35.02,36422.0
2019-01-15 15:30:00,35.02,35.09,34.89,35.01,160442.0,35.02,35.09,34.89,35.01,160442.0
2019-01-16 09:30:00,35.02,35.68,35.02,35.47,32016.0,35.02,35.68,35.02,35.47,32016.0
2019-01-16 10:00:00,35.49,35.51,35.21,35.25,16634.0,35.49,35.51,35.21,35.25,16634.0
2019-01-16 10:30:00,35.24,35.4,35.11,35.36,25851.0,35.24,35.4,35.11,35.36,25851.0
2019-01-16 11:00:00,35.36,35.38,35.17,35.32,21871.0,35.36,35.38,35.17,35.32,21871.0
2019-01-16 11:30:00,35.32,35.4,35.12,35.15,17868.0,35.32,35.4,35.12,35.15,17868.0
2019-01-16 12:00:00,35.16,35.27,35.1,35.24,21489.0,35.16,35.27,35.1,35.24,21489.0
2019-01-16 12:30:00,35.25,35.34,35.18,35.2,15205.0,35.25,35.34,35.18,35.2,15205.0
2019-01-16 13:00:00,35.19,35.23,35.11,35.2,20819.0,35.19,35.23,35.11,35.2,20819.0
2019-01-16 13:30:00,35.18,35.21,35.12,35.19,19002.0,35.18,35.21,35.12,35.19,19002.0
2019-01-16 14:00:00,35.19,35.28,35.14,35.27,20947.0,35.19,35.28,35.14,35.27,20947.0
2019-01-16 14:30:00,35.28,35.33,35.25,35.25,22500.0,35.28,35.33,35.25,35.25,22500.0
2019-01-16 15:00:00,35.25,35.32,35.24,35.32,35683.0,35.25,35.32,35.24,35.32,35683.0
2019-01-16 15:30:00,35.32,35.32,35.12,35.17,112910.0,35.32,35.32,35.12,35.17,112910.0
2019-01-17 09:30:00,35.01,35.28,35.01,35.21,23792.0,35.01,35.28,35.01,35.21,23792.0
2019-01-17 10:00:00,35.21,35.24,35.12,35.18,22621.0,35.21,35.24,35.12,35.18,22621.0
2019-01-17 10:30:00,35.18,35.2,35.06,35.16,20848.0,35.18,35.2,35.06,35.16,20848.0
2019-01-17 11:00:00,35.17,35.29,35.14,35.29,20480.0,35.17,35.29,35.14,35.29,20480.0
2019-01-17 11:30:00,35.28,35.52,35.21,35.43,18604.0,35.28,35.52,35.21,35.43,18604.0
2019-01-17 12:00:00,35.44,35.47,35.34,35.34,13612.0,35.44,35.47,35.34,35.34,13612.0
2019-01-17 12:30:00,35.37,35.37,35.29,35.29,15710.0,35.37,35.37,35.29,35.29,15710.0
2019-01-17 13:00:00,35.29,35.46,35.28,35.4,17783.0,35.29,35.46,35.28,35.4,17783.0
2019-01-17 13:30:00,35.4,35.51,35.38,35.51,9876.0,35.4,35.51,35.38,35.51,9876.0
2019-01-17 14:00:00,35.5,35.5,35.37,35.4,13402.0,35.5,35.5,35.37,35.4,13402.0
2019-01-17 14:30:00,35.39,35.86,35.36,35.6,26121.0,35.39,35.86,35.36,35.6,26121.0
2019-01-17 15:00:00,35.57,35.75,35.51,35.74,34240.0,35.57,35.75,35.51,35.74,34240.0
2019-01-17 15:30:00,35.75,35.78,35.54,35.7,156114.0,35.75,35.78,35.54,35.7,156114.0
2019-01-18 09:30:00,35.96,36.0,35.72,35.76,24510.0,35.96,36.0,35.72,35.76,24510.0
2019-01-18 10:00:00,35.79,35.96,35.69,35.87,17480.0,35.79,35.96,35.69,35.87,17480.0
2019-01-18 10:30:00,35.88,36.04,35.85,36.02,21704.0,35.88,36.04,35.85,36.02,21704.0
2019-01-18 11:00:00,36.02,36.33,36.02,36.33,29361.0,36.02,36.33,36.02,36.33,29361.0
2019-01-18 11:30:00,36.33,36.37,36.19,36.34,26471.0,36.33,36.37,36.19,36.34,26471.0
2019-01-18 12:00:00,36.36,36.51,36.36,36.43,22847.0,36.36,36.51,36.36,36.43,22847.0
2019-01-18 12:30:00,36.43,36.5,36.38,36.42,26621.0,36.43,36.5,36.38,36.42,26621.0
2019-01-18 13:00:00,36.42,36.47,36.37,36.37,10929.0,36.42,36.47,36.37,36.37,10929.0
2019-01-18 13:30:00,36.38,36.47,36.35,36.47,11521.0,36.38,36.47,36.35,36.47,11521.0
2019-01-18 14:00:00,36.5,36.51,36.38,36.38,20713.0,36.5,36.51,36.38,36.38,20713.0
2019-01-18 14:30:00,36.38,36.43,36.33,36.4,22426.0,36.38,36.43,36.33,36.4,22426.0
2019-01-18 15:00:00,36.4,36.49,36.38,36.46,34913.0,36.4,36.49,36.38,36.46,34913.0
2019-01-18 15:30:00,36.46,36.6,36.36,36.6,155626.0,36.46,36.6,36.36,36.6,155626.0
2019-01-22 09:30:00,36.3,36.79,35.8,35.98,48509.0,36.3,36.79,35.8,35.98,48509.0
2019-01-22 10:00:00,35.94,36.0,35.84,35.94,24449.0,35.94,36.0,35.84,35.94,24449.0
2019-01-22 10:30:00,35.94,36.07,35.84,35.92,48885.0,35.94,36.07,35.84,35.92,48885.0
2019-01-22 11:00:00,35.92,35.96,35.83,35.83,15511.0,35.92,35.96,35.83,35.83,15511.0
2019-01-22 11:30:00,35.8,35.88,35.52,35.59,30382.0,35.8,35.88,35.52,35.59,30382.0
2019-01-22 12:00:00,35.57,35.59,35.47,35.48,23779.0,35.57,35.59,35.47,35.48,23779.0
2019-01-22 12:30:00,35.48,35.68,35.46,35.65,15826.0,35.48,35.68,35.46,35.65,15826.0
2019-01-22 13:00:00,35.63,35.63,35.37,35.5,32778.0,35.63,35.63,35.37,35.5,32778.0
2019-01-22 13:30:00,35.51,35.64,35.5,35.63,16559.0,35.51,35.64,35.5,35.63,16559.0
2019-01-22 14:00:00,35.62,35.63,35.49,35.52,31435.0,35.62,35.63,35.49,35.52,31435.0
2019-01-22 14:30:00,35.51,35.52,35.3,35.38,34397.0,35.51,35.52,35.3,35.38,34397.0
2019-01-22 15:00:00,35.38,35.43,35.22,35.41,29498.0,35.38,35.43,35.22,35.41,29498.0
2019-01-22 15:30:00,35.41,35.62,35.32,35.57,125835.0,35.41,35.62,35.32,35.57,125835.0
2019-01-23 09:30:00,35.77,36.23,35.49,35.9,49568.0,35.77,36.23,35.49,35.9,49568.0
2019-01-23 10:00:00,35.89,35.93,35.73,35.75,32328.0,35.89,35.93,35.73,35.75,32328.0
2019-01-23 10:30:00,35.74,35.76,35.57,35.69,75437.0,35.74,35.76,35.57,35.69,75437.0
2019-01-23 11:00:00,35.67,35.76,35.52,35.57,85758.0,35.67,35.76,35.52,35.57,85758.0
2019-01-23 11:30:00,35.55,35.68,35.32,35.33,88792.0,35.55,35.68,35.32,35.33,88792.0
2019-01-23 12:00:00,35.33,35.42,35.27,35.42,44728.0,35.33,35.42,35.27,35.42,44728.0
2019-01-23 12:30:00,35.4,35.55,35.39,35.5,12601.0,35.4,35.55,35.39,35.5,12601.0
2019-01-23 13:00:00,35.5,35.57,35.4,35.51,23050.0,35.5,35.57,35.4,35.51,23050.0
2019-01-23 13:30:00,35.51,35.62,35.51,35.55,15479.0,35.51,35.62,35.51,35.55,15479.0
2019-01-23 14:00:00,35.57,35.65,35.51,35.61,11569.0,35.57,35.65,35.51,35.61,11569.0
2019-01-23 14:30:00,35.6,35.61,35.49,35.59,23438.0,35.6,35.61,35.49,35.59,23438.0
2019-01-23 15:00:00,35.58,35.7,35.55,35.68,28413.0,35.58,35.7,35.55,35.68,28413.0
2019-01-23 15:30:00,35.68,35.71,35.63,35.68,83335.0,35.68,35.71,35.63,35.68,83335.0
2019-01-24 09:30:00,35.8,36.39,35.63,36.12,23446.0,35.8,36.39,35.63,36.12,23446.0
2019-01-24 10:00:00,36.06,36.23,35.94,36.23,14147.0,36.06,36.23,35.94,36.23,14147.0
2019-01-24 10:30:00,36.25,36.26,36.13,36.15,17804.0,36.25,36.26,36.13,36.15,17804.0
2019-01-24 11:00:00,36.17,36.26,36.11,36.23,19153.0,36.17,36.26,36.11,36.23,19153.0
2019-01-24 11:30:00,36.22,36.43,36.19,36.39,11555.0,36.22,36.43,36.19,36.39,11555.0
2019-01-24 12:00:00,36.39,36.42,36.31,36.42,16292.0,36.39,36.42,36.31,36.42,16292.0
2019-01-24 12:30:00,36.42,36.47,36.3,36.32,97145.0,36.42,36.47,36.3,36.32,97145.0
2019-01-24 13:00:00,36.33,36.39,36.25,36.38,52336.0,36.33,36.39,36.25,36.38,52336.0
2019-01-24 13:30:00,36.35,36.41,36.29,36.39,19898.0,36.35,36.41,36.29,36.39,19898.0
2019-01-24 14:00:00,36.38,36.52,36.37,36.52,47747.0,36.38,36.52,36.37,36.52,47747.0
2019-01-24 14:30:00,36.51,36.55,36.42,36.53,49489.0,36.51,36.55,36.42,36.53,49489.0
2019-01-24 15:00:00,36.52,36.59,36.5,36.55,57196.0,36.52,36.59,36.5,36.55,57196.0
2019-01-24 15:30:00,36.55,36.72,36.45,36.71,233871.0,36.55,36.72,36.45,36.71,233871.0
2019-01-25 09:30:00,36.98,37.13,36.81,37.1,24363.0,36.98,37.13,36.81,37.1,24363.0
2019-01-25 10:00:00,37.08,37.27,37.08,37.25,98832.0,37.08,37.27,37.08,37.25,98832.0
2019-01-25 10:30:00,37.25,37.32,37.18,37.26,29701.0,37.25,37.32,37.18,37.26,29701.0
2019-01-25 11:00:00,37.26,37.28,37.07,37.12,66110.0,37.26,37.28,37.07,37.12,66110.0
2019-01-25 11:30:00,37.13,37.25,37.09,37.18,28208.0,37.13,37.25,37.09,37.18,28208.0
2019-01-25 12:00:00,37.18,37.2,37.04,37.14,52549.0,37.18,37.2,37.04,37.14,52549.0
2019-01-25 12:30:00,37.13,37.16,37.06,37.07,66679.0,37.13,37.16,37.06,37.07,66679.0
2019-01-25 13:00:00,37.07,37.2,36.91,36.92,56811.0,37.07,37.2,36.91,36.92,56811.0
2019-01-25 13:30:00,36.93,37.1,36.91,37.07,27467.0,36.93,37.1,36.91,37.07,27467.0
2019-01-25 14:00:00,37.07,37.16,37.05,37.07,26492.0,37.07,37.16,37.05,37.07,26492.0
2019-01-25 14:30:00,37.08,37.17,37.08,37.17,25696.0,37.08,37.17,37.08,37.17,25696.0
2019-01-25 15:00:00,37.17,37.2,37.13,37.15,45837.0,37.17,37.2,37.13,37.15,45837.0
2019-01-25 15:30:00,37.15,37.26,37.12,37.22,207842.0,37.15,37.26,37.12,37.22,207842.0
2019-01-28 09:30:00,36.5,36.5,36.04,36.36,126683.0,36.5,36.5,36.04,36.36,126683.0
2019-01-28 10:00:00,36.36,36.49,36.32,36.43,80543.0,36.36,36.49,36.32,36.43,80543.0
2019-01-28 10:30:00,36.44,36.45,36.24,36.26,38985.0,36.44,36.45,36.24,36.26,38985.0
2019-01-28 11:00:00,36.23,36.28,36.15,36.17,32748.0,36.23,36.28,36.15,36.17,32748.0
2019-01-28 11:30:00,36.17,36.19,35.74,35.76,54654.0,36.17,36.19,35.74,35.76,54654.0
2019-01-28 12:00:00,35.74,35.96,35.73,35.85,56229.0,35.74,35.96,35.73,35.85,56229.0
2019-01-28 12:30:00,35.85,35.85,35.34,35.35,109839.0,35.85,35.85,35.34,35.35,109839.0
2019-01-28 13:00:00,35.35,35.46,35.27,35.37,119834.0,35.35,35.46,35.27,35.37,119834.0
2019-01-28 13:30:00,35.37,35.71,35.36,35.68,117861.0,35.37,35.71,35.36,35.68,117861.0
2019-01-28 14:00:00,35.68,35.96,35.68,35.83,111228.0,35.68,35.96,35.68,35.83,111228.0
2019-01-28 14:30:00,35.84,35.91,35.75,35.8,61218.0,35.84,35.91,35.75,35.8,61218.0
2019-01-28 15:00:00,35.8,35.93,35.78,35.92,127240.0,35.8,35.93,35.78,35.92,127240.0
2019-01-28 15:30:00,35.91,36.04,35.8,35.83,346627.0,35.91,36.04,35.8,35.83,346627.0
2019-01-29 09:30:00,35.94,36.57,35.59,36.05,124002.0,35.94,36.57,35.59,36.05,124002.0
2019-01-29 10:00:00,36.04,36.28,36.01,36.2,65425.0,36.04,36.28,36.01,36.2,65425.0
2019-01-29 10:30:00,36.2,36.32,36.06,36.08,52857.0,36.2,36.32,36.06,36.08,52857.0
2019-01-29 11:00:00,36.07,36.4,36.03,36.34,76793.0,36.07,36.4,36.03,36.34,76793.0
2019-01-29 11:30:00,36.33,36.52,36.27,36.48,66760.0,36.33,36.52,36.27,36.48,66760.0
2019-01-29 12:00:00,36.48,36.58,36.4,36.56,42199.0,36.48,36.58,36.4,36.56,42199.0
2019-01-29 12:30:00,36.55,36.57,36.44,36.5,49521.0,36.55,36.57,36.44,36.5,49521.0
2019-01-29 13:00:00,36.49,36.5,36.32,36.4,40970.0,36.49,36.5,36.32,36.4,40970.0
2019-01-29 13:30:00,36.41,36.43,36.33,36.37,30731.0,36.41,36.43,36.33,36.37,30731.0
2019-01-29 14:00:00,36.36,36.38,36.16,36.17,32935.0,36.36,36.38,36.16,36.17,32935.0
2019-01-29 14:30:00,36.17,36.2,36.13,36.14,42805.0,36.17,36.2,36.13,36.14,42805.0
2019-01-29 15:00:00,36.15,36.23,36.09,36.19,80494.0,36.15,36.23,36.09,36.19,80494.0
2019-01-29 15:30:00,36.19,36.25,36.13,36.23,228743.0,36.19,36.25,36.13,36.23,228743.0
2019-01-30 09:30:00,36.53,36.53,36.16,36.33,108448.0,36.53,36.53,36.16,36.33,108448.0
2019-01-30 10:00:00,36.32,36.49,36.17,36.49,57737.0,36.32,36.49,36.17,36.49,57737.0
2019-01-30 10:30:00,36.55,36.63,36.46,36.59,27257.0,36.55,36.63,36.46,36.59,27257.0
2019-01-30 11:00:00,36.59,36.67,36.47,36.49,28942.0,36.59,36.67,36.47,36.49,28942.0
2019-01-30 11:30:00,36.48,36.72,36.48,36.71,23706.0,36.48,36.72,36.48,36.71,23706.0
2019-01-30 12:00:00,36.72,36.83,36.7,36.82,22203.0,36.72,36.83,36.7,36.82,22203.0
2019-01-30 12:30:00,36.81,36.82,36.64,36.66,17290.0,36.81,36.82,36.64,36.66,17290.0
2019-01-30 13:00:00,36.66,36.66,36.55,36.64,13486.0,36.66,36.66,36.55,36.64,13486.0
2019-01-30 13:30:00,36.64,36.68,36.6,36.63,16649.0,36.64,36.68,36.6,36.63,16649.0
2019-01-30 14:00:00,36.62,37.15,36.62,37.08,32953.0,36.62,37.15,36.62,37.08,32953.0
2019-01-30 14:30:00,37.09,37.44,37.08,37.44,52880.0,37.09,37.44,37.08,37.44,52880.0
2019-01-30 15:00:00,37.43,37.43,37.19,37.25,75442.0,37.43,37.43,37.19,37.25,75442.0
2019-01-30 15:30:00,37.24,37.28,37.13,37.25,143169.0,37.24,37.28,37.13,37.25,143169.0
2019-01-31 09:30:00,37.22,37.33,37.05,37.17,20570.0,37.22,37.33,37.05,37.17,20570.0
2019-01-31 10:00:00,37.15,37.35,37.13,37.34,16079.0,37.15,37.35,37.13,37.34,16079.0
2019-01-31 10:30:00,37.34,37.48,37.31,37.45,53050.0,37.34,37.48,37.31,37.45,53050.0
2019-01-31 11:00:00,37.44,37.62,37.44,37.55,45568.0,37.44,37.62,37.44,37.55,45568.0
2019-01-31 11:30:00,37.56,37.73,37.53,37.73,31275.0,37.56,37.73,37.53,37.73,31275.0
2019-01-31 12:00:00,37.72,37.77,37.62,37.65,33633.0,37.72,37.77,37.62,37.65,33633.0
2019-01-31 12:30:00,37.64,37.7,37.5,37.63,33442.0,37.64,37.7,37.5,37.63,33442.0
2019-01-31 13:00:00,37.62,37.64,37.49,37.51,61065.0,37.62,37.64,37.49,37.51,61065.0
2019-01-31 13:30:00,37.51,37.62,37.44,37.59,40475.0,37.51,37.62,37.44,37.59,40475.0
2019-01-31 14:00:00,37.61,37.61,37.44,37.45,27100.0,37.61,37.61,37.44,37.45,27100.0
2019-01-31 14:30:00,37.46,37.52,37.38,37.51,23467.0,37.46,37.52,37.38,37.51,23467.0
2019-01-31 15:00:00,37.5,37.51,37.38,37.45,42125.0,37.5,37.51,37.38,37.45,42125.0
2019-01-31 15:30:00,37.46,37.74,37.45,37.63,189866.0,37.46,37.74,37.45,37.63,189866.0
2019-02-01 09:30:00,37.66,37.8,37.32,37.32,32244.0,37.66,37.8,37.32,37.32,32244.0
2019-02-01 10:00:00,37.36,37.94,37.29,37.82,23414.0,37.36,37.94,37.29,37.82,23414.0
2019-02-01 10:30:00,37.83,37.97,37.67,37.7,33853.0,37.83,37.97,37.67,37.7,33853.0
2019-02-01 11:00:00,37.68,37.79,37.65,37.72,28767.0,37.68,37.79,37.65,37.72,28767.0
2019-02-01 11:30:00,37.72,37.88,37.7,37.88,15187.0,37.72,37.88,37.7,37.88,15187.0
2019-02-01 12:00:00,37.86,37.88,37.67,37.71,15998.0,37.86,37.88,37.67,37.71,15998.0
2019-02-01 12:30:00,37.71,37.71,37.61,37.7,14301.0,37.71,37.71,37.61,37.7,14301.0
2019-02-01 13:00:00,37.72,37.82,37.71,37.8,17434.0,37.72,37.82,37.71,37.8,17434.0
2019-02-01 13:30:00,37.79,37.84,37.64,37.73,16271.0,37.79,37.84,37.64,37.73,16271.0
2019-02-01 14:00:00,37.73,37.73,37.61,37.67,24451.0,37.73,37.73,37.61,37.67,24451.0
2019-02-01 14:30:00,37.69,37.69,37.6,37.63,24011.0,37.69,37.69,37.6,37.63,24011.0
2019-02-01 15:00:00,37.65,37.79,37.61,37.79,45156.0,37.65,37.79,37.61,37.79,45156.0
2019-02-01 15:30:00,37.79,37.95,37.77,37.89,136860.0,37.79,37.95,37.77,37.89,136860.0
2019-02-04 09:30:00,37.93,37.95,37.63,37.76,124752.0,37.93,37.95,37.63,37.76,124752.0
2019-02-04 10:00:00,37.77,37.96,37.7,37.82,110767.0,37.77,37.96,37.7,37.82,110767.0
2019-02-04 10:30:00,37.83,37.94,37.78,37.85,13961.0,37.83,37.94,37.78,37.85,13961.0
2019-02-04 11:00:00,37.85,37.98,37.85,37.95,70104.0,37.85,37.98,37.85,37.95,70104.0
2019-02-04 11:30:00,37.94,38.09,37.92,38.04,44655.0,37.94,38.09,37.92,38.04,44655.0
2019-02-04 12:00:00,38.04,38.06,37.95,37.98,41786.0,38.04,38.06,37.95,37.98,41786.0
2019-02-04 12:30:00,37.97,38.18,37.97,38.16,25589.0,37.97,38.18,37.97,38.16,25589.0
2019-02-04 13:00:00,38.16,38.24,38.1,38.12,35367.0,38.16,38.24,38.1,38.12,35367.0
2019-02-04 13:30:00,38.11,38.2,38.1,38.17,60201.0,38.11,38.2,38.1,38.17,60201.0
2019-02-04 14:00:00,38.17,38.25,38.15,38.15,44578.0,38.17,38.25,38.15,38.15,44578.0
2019-02-04 14:30:00,38.13,38.15,38.04,38.08,54544.0,38.13,38.15,38.04,38.08,54544.0
2019-02-04 15:00:00,38.07,38.1,38.0,38.01,58559.0,38.07,38.1,38.0,38.01,58559.0
2019-02-04 15:30:00,38.0,38.01,37.88,37.96,197810.0,38.0,38.01,37.88,37.96,197810.0
2019-02-05 09:30:00,37.96,38.17,37.9,38.05,48392.0,37.96,38.17,37.9,38.05,48392.0
2019-02-05 10:00:00,38.05,38.15,38.0,38.03,33866.0,38.05,38.15,38.0,38.03,33866.0
2019-02-05 10:30:00,38.03,38.09,37.99,38.0,62613.0,38.03,38.09,37.99,38.0,62613.0
2019-02-05 11:00:00,38.0,38.2,37.91,38.08,95094.0,38.0,38.2,37.91,38.08,95094.0
2019-02-05 11:30:00,38.08,38.17,38.05,38.13,17612.0,38.08,38.17,38.05,38.13,17612.0
2019-02-05 12:00:00,38.13,38.14,38.0,38.06,26607.0,38.13,38.14,38.0,38.06,26607.0
2019-02-05 12:30:00,38.05,38.21,38.04,38.17,31374.0,38.05,38.21,38.04,38.17,31374.0
2019-02-05 13:00:00,38.17,38.22,38.01,38.2,64626.0,38.17,38.22,38.01,38.2,64626.0
2019-02-05 13:30:00,38.22,38.27,38.17,38.27,15098.0,38.22,38.27,38.17,38.27,15098.0
2019-02-05 14:00:00,38.28,38.35,38.25,38.26,13768.0,38.28,38.35,38.25,38.26,13768.0
2019-02-05 14:30:00,38.26,38.29,38.19,38.25,28229.0,38.26,38.29,38.19,38.25,28229.0
2019-02-05 15:00:00,38.25,38.27,38.2,38.21,43106.0,38.25,38.27,38.2,38.21,43106.0
2019-02-05 15:30:00,38.23,38.37,38.18,38.36,272077.0,38.23,38.37,38.18,38.36,272077.0
2019-02-06 09:30:00,38.19,38.76,38.19,38.72,31461.0,38.19,38.76,38.19,38.72,31461.0
2019-02-06 10:00:00,38.68,38.89,38.58,38.86,50838.0,38.68,38.89,38.58,38.86,50838.0
2019-02-06 10:30:00,38.86,39.08,38.81,39.0,35557.0,38.86,39.08,38.81,39.0,35557.0
2019-02-06 11:00:00,39.02,39.17,39.0,39.04,37187.0,39.02,39.17,39.0,39.04,37187.0
2019-02-06 11:30:00,39.04,39.18,38.84,38.85,93449.0,39.04,39.18,38.84,38.85,93449.0
2019-02-06 12:00:00,38.83,38.85,38.69,38.81,27347.0,38.83,38.85,38.69,38.81,27347.0
2019-02-06 12:30:00,38.81,38.89,38.8,38.88,23223.0,38.81,38.89,38.8,38.88,23223.0
2019-02-06 13:00:00,38.88,38.97,38.88,38.92,29250.0,38.88,38.97,38.88,38.92,29250.0
2019-02-06 13:30:00,38.93,38.95,38.81,38.82,21433.0,38.93,38.95,38.81,38.82,21433.0
2019-02-06 14:00:00,38.82,38.93,38.78,38.91,43635.0,38.82,38.93,38.78,38.91,43635.0
2019-02-06 14:30:00,38.91,38.92,38.75,38.81,19592.0,38.91,38.92,38.75,38.81,19592.0
2019-02-06 15:00:00,38.82,38.91,38.81,38.87,42872.0,38.82,38.91,38.81,38.87,42872.0
2019-02-06 15:30:00,38.86,38.94,38.81,38.86,208250.0,38.86,38.94,38.81,38.86,208250.0
2019-02-07 09:30:00,35.16,37.08,35.0,36.89,316081.0,35.16,37.08,35.0,36.89,316081.0
2019-02-07 10:00:00,36.84,37.61,36.68,37.53,164254.0,36.84,37.61,36.68,37.53,164254.0
2019-02-07 10:30:00,37.55,37.85,37.51,37.66,188280.0,37.55,37.85,37.51,37.66,188280.0
2019-02-07 11:00:00,37.63,37.92,37.56,37.66,124609.0,37.63,37.92,37.56,37.66,124609.0
2019-02-07 11:30:00,37.64,38.04,37.59,37.85,88422.0,37.64,38.04,37.59,37.85,88422.0
2019-02-07 12:00:00,37.87,37.88,37.6,37.78,46389.0,37.87,37.88,37.6,37.78,46389.0
2019-02-07 12:30:00,37.81,38.02,37.78,37.82,58624.0,37.81,38.02,37.78,37.82,58624.0
2019-02-07 13:00:00,37.78,37.99,37.78,37.96,42887.0,37.78,37.99,37.78,37.96,42887.0
2019-02-07 13:30:00,37.97,38.24,37.84,37.86,104079.0,37.97,38.24,37.84,37.86,104079.0
2019-02-07 14:00:00,37.86,38.15,37.78,38.11,76058.0,37.86,38.15,37.78,38.11,76058.0
2019-02-07 14:30:00,38.09,38.11,37.88,37.97,110728.0,38.09,38.11,37.88,37.97,110728.0
2019-02-07 15:00:00,37.98,38.25,37.96,38.14,114705.0,37.98,38.25,37.96,38.14,114705.0
2019-02-07 15:30:00,38.15,38.34,38.04,38.31,312368.0,38.15,38.34,38.04,38.31,312368.0
2019-02-08 09:30:00,38.01,38.39,37.22,38.01,102995.0,38.01,38.39,37.22,38.01,102995.0
2019-02-08 10:00:00,37.98,38.18,37.82,38.11,85067.0,37.98,38.18,37.82,38.11,85067.0
2019-02-08 10:30:00,38.12,38.3,38.0,38.0,87799.0,38.12,38.3,38.0,38.0,87799.0
2019-02-08 11:00:00,38.0,38.0,37.74,37.74,169790.0,38.0,38.0,37.74,37.74,169790.0
2019-02-08 11:30:00,37.73,37.8,37.55,37.8,65428.0,37.73,37.8,37.55,37.8,65428.0
2019-02-08 12:00:00,37.8,38.01,37.61,37.62,453375.0,37.8,38.01,37.61,37.62,453375.0
2019-02-08 12:30:00,37.63,37.81,37.45,37.54,257136.0,37.63,37.81,37.45,37.54,257136.0
2019-02-08 13:00:00,37.54,38.03,37.52,37.87,491213.0,37.54,38.03,37.52,37.87,491213.0
2019-02-08 13:30:00,37.85,37.93,37.71,37.92,81298.0,37.85,37.93,37.71,37.92,81298.0
2019-02-08 14:00:00,37.93,38.29,37.92,38.29,64331.0,37.93,38.29,37.92,38.29,64331.0
2019-02-08 14:30:00,38.29,38.3,37.91,37.92,125535.0,38.29,38.3,37.91,37.92,125535.0
2019-02-08 15:00:00,37.9,38.23,37.89,38.23,186123.0,37.9,38.23,37.89,38.23,186123.0
2019-02-08 15:30:00,38.22,38.25,38.07,38.19,247147.0,38.22,38.25,38.07,38.19,247147.0
2019-02-11 09:30:00,38.39,38.63,38.21,38.23,31756.0,38.39,38.63,38.21,38.23,31756.0
2019-02-11 10:00:00,38.22,38.36,38.21,38.24,22259.0,38.22,38.36,38.21,38.24,22259.0
2019-02-11 10:30:00,38.24,38.57,38.2,38.51,82284.0,38.24,38.57,38.2,38.51,82284.0
2019-02-11 11:00:00,38.53,38.55,38.3,38.49,57243.0,38.53,38.55,38.3,38.49,57243.0
2019-02-11 11:30:00,38.48,38.55,38.44,38.53,56047.0,38.48,38.55,38.44,38.53,56047.0
2019-02-11 12:00:00,38.53,38.61,38.53,38.58,21633.0,38.53,38.61,38.53,38.58,21633.0
2019-02-11 12:30:00,38.58,38.58,38.49,38.49,18069.0,38.58,38.58,38.49,38.49,18069.0
2019-02-11 13:00:00,38.49,38.52,38.42,38.43,33576.0,38.49,38.52,38.42,38.43,33576.0
2019-02-11 13:30:00,38.44,38.53,38.41,38.53,30185.0,38.44,38.53,38.41,38.53,30185.0
2019-02-11 14:00:00,38.52,38.56,38.49,38.5,11098.0,38.52,38.56,38.49,38.5,11098.0
2019-02-11 14:30:00,38.5,38.55,38.44,38.48,20176.0,38.5,38.55,38.44,38.48,20176.0
2019-02-11 15:00:00,38.47,38.53,38.44,38.5,37249.0,38.47,38.53,38.44,38.5,37249.0
2019-02-11 15:30:00,38.51,38.61,38.48,38.61,131476.0,38.51,38.61,38.48,38.61,131476.0
2019-02-12 09:30:00,38.77,39.1,38.73,38.91,48737.0,38.77,39.1,38.73,38.91,48737.0
2019-02-12 10:00:00,38.91,39.01,38.78,38.82,47786.0,38.91,39.01,38.78,38.82,47786.0
2019-02-12 10:30:00,38.82,39.16,38.79,39.16,27352.0,38.82,39.16,38.79,39.16,27352.0
2019-02-12 11:00:00,39.19,39.27,39.12,39.26,59289.0,39.19,39.27,39.12,39.26,59289.0
2019-02-12 11:30:00,39.25,39.26,39.02,39.15,37558.0,39.25,39.26,39.02,39.15,37558.0
2019-02-12 12:00:00,39.15,39.19,39.06,39.17,26815.0,39.15,39.19,39.06,39.17,26815.0
2019-02-12 12:30:00,39.19,39.21,39.06,39.11,22422.0,39.19,39.21,39.06,39.11,22422.0
2019-02-12 13:00:00,39.1,39.22,39.09,39.19,28446.0,39.1,39.22,39.09,39.19,28446.0
2019-02-12 13:30:00,39.2,39.27,39.04,39.05,80536.0,39.2,39.27,39.04,39.05,80536.0
2019-02-12 14:00:00,39.04,39.04,38.94,38.94,20712.0,39.04,39.04,38.94,38.94,20712.0
2019-02-12 14:30:00,38.93,38.99,38.88,38.95,25244.0,38.93,38.99,38.88,38.95,25244.0
2019-02-12 15:00:00,38.95,38.96,38.87,38.91,43255.0,38.95,38.96,38.87,38.91,43255.0
2019-02-12 15:30:00,38.9,39.01,38.81,38.98,181932.0,38.9,39.01,38.81,38.98,181932.0
2019-02-13 09:30:00,39.08,39.12,39.01,39.07,14127.0,39.08,39.12,39.01,39.07,14127.0
2019-02-13 10:00:00,39.07,39.12,38.96,38.98,32812.0,39.07,39.12,38.96,38.98,32812.0
2019-02-13 10:30:00,38.97,39.0,38.72,38.81,53984.0,38.97,39.0,38.72,38.81,53984.0
2019-02-13 11:00:00,38.81,38.86,38.65,38.77,41064.0,38.81,38.86,38.65,38.77,41064.0
2019-02-13 11:30:00,38.76,38.84,38.67,38.84,34454.0,38.76,38.84,38.67,38.84,34454.0
2019-02-13 12:00:00,38.86,38.91,38.84,38.88,14744.0,38.86,38.91,38.84,38.88,14744.0
2019-02-13 12:30:00,38.88,39.01,38.88,38.97,12181.0,38.88,39.01,38.88,38.97,12181.0
2019-02-13 13:00:00,38.99,39.16,38.97,39.13,22139.0,38.99,39.16,38.97,39.13,22139.0
2019-02-13 13:30:00,39.12,39.15,39.07,39.08,16977.0,39.12,39.15,39.07,39.08,16977.0
2019-02-13 14:00:00,39.09,39.09,39.02,39.08,18381.0,39.09,39.09,39.02,39.08,18381.0
2019-02-13 14:30:00,39.09,39.22,39.07,39.21,25393.0,39.09,39.22,39.07,39.21,25393.0
2019-02-13 15:00:00,39.22,39.24,39.18,39.2,29393.0,39.22,39.24,39.18,39.2,29393.0
2019-02-13 15:30:00,39.2,39.24,39.0,39.01,122194.0,39.2,39.24,39.0,39.01,122194.0
2019-02-14 09:30:00,38.87,39.09,38.79,39.03,19391.0,38.87,39.09,38.79,39.03,19391.0
2019-02-14 10:00:00,39.02,39.18,38.91,39.17,19410.0,39.02,39.18,38.91,39.17,19410.0
2019-02-14 10:30:00,39.15,39.19,38.94,38.98,36590.0,39.15,39.19,38.94,38.98,36590.0
2019-02-14 11:00:00,38.98,39.04,38.88,39.0,22200.0,38.98,39.04,38.88,39.0,22200.0
2019-02-14 11:30:00,39.0,39.1,38.97,39.09,21434.0,39.0,39.1,38.97,39.09,21434.0
2019-02-14 12:00:00,39.1,39.22,39.04,39.19,19000.0,39.1,39.22,39.04,39.19,19000.0
2019-02-14 12:30:00,39.18,39.2,39.12,39.14,16211.0,39.18,39.2,39.12,39.14,16211.0
2019-02-14 13:00:00,39.15,39.15,39.05,39.08,13779.0,39.15,39.15,39.05,39.08,13779.0
2019-02-14 13:30:00,39.09,39.11,39.0,39.04,31360.0,39.09,39.11,39.0,39.04,31360.0
2019-02-14 14:00:00,39.04,39.09,39.0,39.07,21624.0,39.04,39.09,39.0,39.07,21624.0
2019-02-14 14:30:00,39.06,39.07,38.95,38.99,22522.0,39.06,39.07,38.95,38.99,22522.0
2019-02-14 15:00:00,38.99,39.06,38.93,38.97,34251.0,38.99,39.06,38.93,38.97,34251.0
2019-02-14 15:30:00,38.97,39.07,38.8,38.81,211833.0,38.97,39.07,38.8,38.81,211833.0
2019-02-15 09:30:00,38.95,39.1,38.95,39.02,36219.0,38.95,39.1,38.95,39.02,36219.0
2019-02-15 10:00:00,39.02,39.1,38.96,39.05,37532.0,39.02,39.1,38.96,39.05,37532.0
2019-02-15 10:30:00,39.06,39.12,38.99,39.01,36836.0,39.06,39.12,38.99,39.01,36836.0
2019-02-15 11:00:00,39.02,39.06,38.93,39.02,13393.0,39.02,39.06,38.93,39.02,13393.0
2019-02-15 11:30:00,39.02,39.08,39.0,39.08,14254.0,39.02,39.08,39.0,39.08,14254.0
2019-02-15 12:00:00,39.07,39.16,39.04,39.14,19401.0,39.07,39.16,39.04,39.14,19401.0
2019-02-15 12:30:00,39.15,39.15,39.07,39.09,12023.0,39.15,39.15,39.07,39.09,12023.0
2019-02-15 13:00:00,39.09,39.1,38.95,38.96,17015.0,39.09,39.1,38.95,38.96,17015.0
2019-02-15 13:30:00,38.96,39.06,38.96,39.04,19367.0,38.96,39.06,38.96,39.04,19367.0
2019-02-15 14:00:00,39.03,39.08,39.0,39.03,11380.0,39.03,39.08,39.0,39.03,11380.0
2019-02-15 14:30:00,39.03,39.08,39.02,39.06,17612.0,39.03,39.08,39.02,39.06,17612.0
2019-02-15 15:00:00,39.04,39.05,38.99,39.02,35358.0,39.04,39.05,38.99,39.02,35358.0
2019-02-15 15:30:00,39.02,39.21,39.02,39.21,135950.0,39.02,39.21,39.02,39.21,135950.0
2019-02-19 09:30:00,39.03,39.13,38.97,39.06,35632.0,39.03,39.13,38.97,39.06,35632.0
2019-02-19 10:00:00,39.08,39.25,39.08,39.19,41649.0,39.08,39.25,39.08,39.19,41649.0
2019-02-19 10:30:00,39.15,39.21,39.09,39.11,17052.0,39.15,39.21,39.09,39.11,17052.0
2019-02-19 11:00:00,39.11,39.23,39.1,39.11,24944.0,39.11,39.23,39.1,39.11,24944.0
2019-02-19 11:30:00,39.11,39.23,39.07,39.22,23877.0,39.11,39.23,39.07,39.22,23877.0
2019-02-19 12:00:00,39.21,39.21,39.13,39.13,14625.0,39.21,39.21,39.13,39.13,14625.0
2019-02-19 12:30:00,39.11,39.11,39.02,39.09,14038.0,39.11,39.11,39.02,39.09,14038.0
2019-02-19 13:00:00,39.08,39.14,39.06,39.14,9160.0,39.08,39.14,39.06,39.14,9160.0
2019-02-19 13:30:00,39.13,39.13,39.03,39.04,13404.0,39.13,39.13,39.03,39.04,13404.0
2019-02-19 14:00:00,39.04,39.14,39.03,39.14,23401.0,39.04,39.14,39.03,39.14,23401.0
2019-02-19 14:30:00,39.14,39.28,39.14,39.28,19009.0,39.14,39.28,39.14,39.28,19009.0
2019-02-19 15:00:00,39.28,39.31,39.26,39.3,33702.0,39.28,39.31,39.26,39.3,33702.0
2019-02-19 15:30:00,39.3,39.39,39.3,39.38,148388.0,39.3,39.39,39.3,39.38,148388.0
2019-02-20 09:30:00,39.47,39.62,39.37,39.55,42914.0,39.47,39.62,39.37,39.55,42914.0
2019-02-20 10:00:00,39.54,39.54,39.39,39.39,15726.0,39.54,39.54,39.39,39.39,15726.0
2019-02-20 10:30:00,39.4,39.44,39.32,39.34,29404.0,39.4,39.44,39.32,39.34,29404.0
2019-02-20 11:00:00,39.32,39.43,39.29,39.42,13823.0,39.32,39.43,39.29,39.42,13823.0
2019-02-20 11:30:00,39.42,39.55,39.41,39.51,53212.0,39.42,39.55,39.41,39.51,53212.0
2019-02-20 12:00:00,39.51,39.61,39.46,39.55,40477.0,39.51,39.61,39.46,39.55,40477.0
2019-02-20 12:30:00,39.53,39.66,39.52,39.54,43824.0,39.53,39.66,39.52,39.54,43824.0
2019-02-20 13:00:00,39.54,39.73,39.54,39.73,28173.0,39.54,39.73,39.54,39.73,28173.0
2019-02-20 13:30:00,39.73,39.84,39.72,39.83,30348.0,39.73,39.84,39.72,39.83,30348.0
2019-02-20 14:00:00,39.82,39.87,39.72,39.85,83991.0,39.82,39.87,39.72,39.85,83991.0
2019-02-20 14:30:00,39.85,40.0,39.84,39.93,33115.0,39.85,40.0,39.84,39.93,33115.0
2019-02-20 15:00:00,39.93,40.01,39.92,39.93,85591.0,39.93,40.01,39.92,39.93,85591.0
2019-02-20 15:30:00,39.92,40.0,39.81,39.98,288453.0,39.92,40.0,39.81,39.98,288453.0
2019-02-21 09:30:00,39.97,40.0,39.65,39.81,33626.0,39.97,40.0,39.65,39.81,33626.0
2019-02-21 10:00:00,39.82,39.85,39.65,39.69,32545.0,39.82,39.85,39.65,39.69,32545.0
2019-02-21 10:30:00,39.71,39.75,39.56,39.57,24494.0,39.71,39.75,39.56,39.57,24494.0
2019-02-21 11:00:00,39.57,39.69,39.53,39.54,30245.0,39.57,39.69,39.53,39.54,30245.0
2019-02-21 11:30:00,39.53,39.74,39.47,39.74,23720.0,39.53,39.74,39.47,39.74,23720.0
2019-02-21 12:00:00,39.74,39.8,39.71,39.77,10291.0,39.74,39.8,39.71,39.77,10291.0
2019-02-21 12:30:00,39.76,39.94,39.76,39.94,20952.0,39.76,39.94,39.76,39.94,20952.0
2019-02-21 13:00:00,39.94,39.94,39.84,39.88,16453.0,39.94,39.94,39.84,39.88,16453.0
2019-02-21 13:30:00,39.88,39.95,39.83,39.94,21992.0,39.88,39.95,39.83,39.94,21992.0
2019-02-21 14:00:00,39.95,39.95,39.8,39.8,30563.0,39.95,39.95,39.8,39.8,30563.0
2019-02-21 14:30:00,39.81,39.82,39.7,39.73,20264.0,39.81,39.82,39.7,39.73,20264.0
2019-02-21 15:00:00,39.74,39.8,39.69,39.72,28553.0,39.74,39.8,39.69,39.72,28553.0
2019-02-21 15:30:00,39.72,39.93,39.67,39.92,79455.0,39.72,39.93,39.67,39.92,79455.0
2019-02-22 09:30:00,40.0,40.08,39.9,40.08,54872.0,40.0,40.08,39.9,40.08,54872.0
2019-02-22 10:00:00,40.07,40.28,40.05,40.13,48794.0,40.07,40.28,40.05,40.13,48794.0
2019-02-22 10:30:00,40.15,40.28,40.1,40.25,23121.0,40.15,40.28,40.1,40.25,23121.0
2019-02-22 11:00:00,40.25,40.25,40.13,40.18,26440.0,40.25,40.25,40.13,40.18,26440.0
2019-02-22 11:30:00,40.19,40.31,40.08,40.12,45527.0,40.19,40.31,40.08,40.12,45527.0
2019-02-22 12:00:00,40.11,40.13,40.02,40.02,32938.0,40.11,40.13,40.02,40.02,32938.0
2019-02-22 12:30:00,40.03,40.04,39.93,39.96,27037.0,40.03,40.04,39.93,39.96,27037.0
2019-02-22 13:00:00,39.96,39.96,39.87,39.95,28800.0,39.96,39.96,39.87,39.95,28800.0
2019-02-22 13:30:00,39.96,40.0,39.87,39.88,32046.0,39.96,40.0,39.87,39.88,32046.0
2019-02-22 14:00:00,39.89,40.0,39.84,39.86,47144.0,39.89,40.0,39.84,39.86,47144.0
2019-02-22 14:30:00,39.87,39.9,39.76,39.84,22526.0,39.87,39.9,39.76,39.84,22526.0
2019-02-22 15:00:00,39.83,39.99,39.83,39.99,35270.0,39.83,39.99,39.83,39.99,35270.0
2019-02-22 15:30:00,39.98,40.01,39.92,40.0,103951.0,39.98,40.01,39.92,40.0,103951.0
2019-02-25 09:30:00,40.19,40.49,40.16,40.36,49818.0,40.19,40.49,40.16,40.36,49818.0
2019-02-25 10:00:00,40.38,40.5,40.32,40.34,42925.0,40.38,40.5,40.32,40.34,42925.0
2019-02-25 10:30:00,40.3,40.56,40.29,40.54,50133.0,40.3,40.56,40.29,40.54,50133.0
2019-02-25 11:00:00,40.54,40.59,40.47,40.57,35335.0,40.54,40.59,40.47,40.57,35335.0
2019-02-25 11:30:00,40.57,40.72,40.56,40.64,26160.0,40.57,40.72,40.56,40.64,26160.0
2019-02-25 12:00:00,40.62,40.62,40.32,40.34,29575.0,40.62,40.62,40.32,40.34,29575.0
2019-02-25 12:30:00,40.33,40.35,40.25,40.28,21946.0,40.33,40.35,40.25,40.28,21946.0
2019-02-25 13:00:00,40.28,40.45,40.26,40.41,19154.0,40.28,40.45,40.26,40.41,19154.0
2019-02-25 13:30:00,40.41,40.43,40.35,40.4,13548.0,40.41,40.43,40.35,40.4,13548.0
2019-02-25 14:00:00,40.41,40.5,40.39,40.49,12917.0,40.41,40.5,40.39,40.49,12917.0
2019-02-25 14:30:00,40.49,40.53,40.42,40.46,16355.0,40.49,40.53,40.42,40.46,16355.0
2019-02-25 15:00:00,40.47,40.47,40.34,40.35,21191.0,40.47,40.47,40.34,40.35,21191.0
2019-02-25 15:30:00,40.35,40.61,40.35,40.55,166818.0,40.35,40.61,40.35,40.55,166818.0
2019-02-26 09:30:00,40.39,40.55,40.15,40.21,37497.0,40.39,40.55,40.15,40.21,37497.0
2019-02-26 10:00:00,40.2,40.37,40.18,40.29,36086.0,40.2,40.37,40.18,40.29,36086.0
2019-02-26 10:30:00,40.29,40.39,40.19,40.19,22339.0,40.29,40.39,40.19,40.19,22339.0
2019-02-26 11:00:00,40.18,40.37,40.17,40.3,22269.0,40.18,40.37,40.17,40.3,22269.0
2019-02-26 11:30:00,40.3,40.38,40.25,40.25,18515.0,40.3,40.38,40.25,40.25,18515.0
2019-02-26 12:00:00,40.26,40.41,40.22,40.37,16535.0,40.26,40.41,40.22,40.37,16535.0
2019-02-26 12:30:00,40.34,40.34,40.19,40.2,11230.0,40.34,40.34,40.19,40.2,11230.0
2019-02-26 13:00:00,40.22,40.27,40.19,40.2,22649.0,40.22,40.27,40.19,40.2,22649.0
2019-02-26 13:30:00,40.19,40.23,40.14,40.2,13917.0,40.19,40.23,40.14,40.2,13917.0
2019-02-26 14:00:00,40.2,40.27,40.16,40.21,18910.0,40.2,40.27,40.16,40.21,18910.0
2019-02-26 14:30:00,40.21,40.34,40.21,40.32,24316.0,40.21,40.34,40.21,40.32,24316.0
2019-02-26 15:00:00,40.32,40.4,40.21,40.21,33856.0,40.32,40.4,40.21,40.21,33856.0
2019-02-26 15:30:00,40.22,40.32,40.08,40.08,127805.0,40.22,40.32,40.08,40.08,127805.0
2019-02-27 09:30:00,39.95,40.04,39.5,39.9,33828.0,39.95,40.04,39.5,39.9,33828.0
2019-02-27 10:00:00,39.89,39.91,39.64,39.78,41267.0,39.89,39.91,39.64,39.78,41267.0
2019-02-27 10:30:00,39.79,39.84,39.65,39.78,17724.0,39.79,39.84,39.65,39.78,17724.0
2019-02-27 11:00:00,39.79,39.98,39.74,39.94,11641.0,39.79,39.98,39.74,39.94,11641.0
2019-02-27 11:30:00,39.93,40.08,39.93,40.05,12711.0,39.93,40.08,39.93,40.05,12711.0
2019-02-27 12:00:00,40.06,40.1,40.04,40.09,11165.0,40.06,40.1,40.04,40.09,11165.0
2019-02-27 12:30:00,40.09,40.14,40.02,40.02,12624.0,40.09,40.14,40.02,40.02,12624.0
2019-02-27 13:00:00,40.03,40.05,39.94,39.98,34274.0,40.03,40.05,39.94,39.98,34274.0
2019-02-27 13:30:00,39.99,40.06,39.94,40.04,13183.0,39.99,40.06,39.94,40.04,13183.0
2019-02-27 14:00:00,40.03,40.05,39.99,40.03,24231.0,40.03,40.05,39.99,40.03,24231.0
2019-02-27 14:30:00,40.03,40.13,40.03,40.12,27503.0,40.03,40.13,40.03,40.12,27503.0
2019-02-27 15:00:00,40.12,40.17,40.11,40.11,20610.0,40.12,40.17,40.11,40.11,20610.0
2019-02-27 15:30:00,40.09,40.23,40.09,40.22,92710.0,40.09,40.23,40.09,40.22,92710.0
2019-02-28 09:30:00,40.0,40.0,39.81,39.88,37848.0,40.0,40.0,39.81,39.88,37848.0
2019-02-28 10:00:00,39.87,40.0,39.73,39.98,23869.0,39.87,40.0,39.73,39.98,23869.0
2019-02-28 10:30:00,39.95,40.03,39.93,40.01,14547.0,39.95,40.03,39.93,40.01,14547.0
2019-02-28 11:00:00,40.02,40.13,40.01,40.05,19915.0,40.02,40.13,40.01,40.05,19915.0
2019-02-28 11:30:00,40.04,40.15,40.04,40.12,11726.0,40.04,40.15,40.04,40.12,11726.0
2019-02-28 12:00:00,40.13,40.23,40.13,40.22,10941.0,40.13,40.23,40.13,40.22,10941.0
2019-02-28 12:30:00,40.23,40.23,40.14,40.17,13695.0,40.23,40.23,40.14,40.17,13695.0
2019-02-28 13:00:00,40.18,40.21,40.16,40.16,14338.0,40.18,40.21,40.16,40.16,14338.0
2019-02-28 13:30:00,40.16,40.22,40.14,40.16,12253.0,40.16,40.22,40.14,40.16,12253.0
2019-02-28 14:00:00,40.16,40.25,40.16,40.25,9414.0,40.16,40.25,40.16,40.25,9414.0
2019-02-28 14:30:00,40.25,40.25,40.14,40.17,14367.0,40.25,40.25,40.14,40.17,14367.0
2019-02-28 15:00:00,40.16,40.19,40.12,40.15,16520.0,40.16,40.19,40.12,40.15,16520.0
2019-02-28 15:30:00,40.15,40.21,39.96,40.02,75423.0,40.15,40.21,39.96,40.02,75423.0
2019-03-01 09:30:00,40.37,40.5,40.1,40.36,73889.0,40.37,40.5,40.1,40.36,73889.0
2019-03-01 10:00:00,40.34,40.34,40.16,40.24,15485.0,40.34,40.34,40.16,40.24,15485.0
2019-03-01 10:30:00,40.23,40.36,40.23,40.31,20278.0,40.23,40.36,40.23,40.31,20278.0
2019-03-01 11:00:00,40.31,40.32,40.17,40.22,48931.0,40.31,40.32,40.17,40.22,48931.0
2019-03-01 11:30:00,40.24,40.34,40.18,40.29,59849.0,40.24,40.34,40.18,40.29,59849.0
2019-03-01 12:00:00,40.29,40.44,40.29,40.44,79325.0,40.29,40.44,40.29,40.44,79325.0
2019-03-01 12:30:00,40.44,40.45,40.33,40.35,50077.0,40.44,40.45,40.33,40.35,50077.0
2019-03-01 13:00:00,40.34,40.41,40.33,40.36,47464.0,40.34,40.41,40.33,40.36,47464.0
2019-03-01 13:30:00,40.35,40.39,40.34,40.36,20980.0,40.35,40.39,40.34,40.36,20980.0
2019-03-01 14:00:00,40.36,40.5,40.35,40.5,104648.0,40.36,40.5,40.35,40.5,104648.0
2019-03-01 14:30:00,40.5,40.58,40.37,40.46,41419.0,40.5,40.58,40.37,40.46,41419.0
2019-03-01 15:00:00,40.47,40.47,40.4,40.45,42207.0,40.47,40.47,40.4,40.45,42207.0
2019-03-01 15:30:00,40.44,40.52,40.43,40.46,132986.0,40.44,40.52,40.43,40.46,132986.0
2019-03-04 09:30:00,40.5,40.8,40.5,40.64,71062.0,40.5,40.8,40.5,40.64,71062.0
2019-03-04 10:00:00,40.63,40.63,40.45,40.54,30313.0,40.63,40.63,40.45,40.54,30313.0
2019-03-04 10:30:00,40.54,40.55,40.28,40.28,27775.0,40.54,40.55,40.28,40.28,27775.0
2019-03-04 11:00:00,40.28,40.28,39.97,39.98,105037.0,40.28,40.28,39.97,39.98,105037.0
2019-03-04 11:30:00,39.98,40.08,39.85,39.9,40749.0,39.98,40.08,39.85,39.9,40749.0
2019-03-04 12:00:00,39.89,39.95,39.7,39.84,21149.0,39.89,39.95,39.7,39.84,21149.0
2019-03-04 12:30:00,39.84,39.91,39.77,39.89,14458.0,39.84,39.91,39.77,39.89,14458.0
2019-03-04 13:00:00,39.88,40.06,39.81,40.04,15038.0,39.88,40.06,39.81,40.04,15038.0
2019-03-04 13:30:00,40.04,40.2,40.03,40.19,50039.0,40.04,40.2,40.03,40.19,50039.0
2019-03-04 14:00:00,40.19,40.22,40.13,40.2,24040.0,40.19,40.22,40.13,40.2,24040.0
2019-03-04 14:30:00,40.2,40.22,40.15,40.16,39236.0,40.2,40.22,40.15,40.16,39236.0
2019-03-04 15:00:00,40.16,40.17,40.11,40.14,26271.0,40.16,40.17,40.11,40.14,26271.0
2019-03-04 15:30:00,40.14,40.26,40.06,40.24,224629.0,40.14,40.26,40.06,40.24,224629.0
2019-03-05 09:30:00,40.31,40.33,40.04,40.1,22938.0,40.31,40.33,40.04,40.1,22938.0
2019-03-05 10:00:00,40.15,40.29,40.09,40.25,48045.0,40.15,40.29,40.09,40.25,48045.0
2019-03-05 10:30:00,40.25,40.43,40.19,40.2,47008.0,40.25,40.43,40.19,40.2,47008.0
2019-03-05 11:00:00,40.21,40.22,40.1,40.2,27087.0,40.21,40.22,40.1,40.2,27087.0
2019-03-05 11:30:00,40.19,40.36,40.19,40.28,24110.0,40.19,40.36,40.19,40.28,24110.0
2019-03-05 12:00:00,40.28,40.33,40.21,40.24,25259.0,40.28,40.33,40.21,40.24,25259.0
2019-03-05 12:30:00,40.24,40.3,40.22,40.26,30475.0,40.24,40.3,40.22,40.26,30475.0
2019-03-05 13:00:00,40.26,40.26,40.2,40.21,22532.0,40.26,40.26,40.2,40.21,22532.0
2019-03-05 13:30:00,40.22,40.23,40.16,40.23,20433.0,40.22,40.23,40.16,40.23,20433.0
2019-03-05 14:00:00,40.23,40.25,40.16,40.16,22660.0,40.23,40.25,40.16,40.16,22660.0
2019-03-05 14:30:00,40.17,40.18,40.07,40.1,27171.0,40.17,40.18,40.07,40.1,27171.0
2019-03-05 15:00:00,40.1,40.11,40.03,40.05,29534.0,40.1,40.11,40.03,40.05,29534.0
2019-03-05 15:30:00,40.05,40.13,39.96,39.99,64182.0,40.05,40.13,39.96,39.99,64182.0
2019-03-06 09:30:00,39.94,40.11,39.09,39.89,64533.0,39.94,40.11,39.09,39.89,64533.0
2019-03-06 10:00:00,39.9,39.95,39.72,39.75,29970.0,39.9,39.95,39.72,39.75,29970.0
2019-03-06 10:30:00,39.75,39.75,39.57,39.7,49181.0,39.75,39.75,39.57,39.7,49181.0
2019-03-06 11:00:00,39.71,39.86,39.64,39.66,194057.0,39.71,39.86,39.64,39.66,194057.0
2019-03-06 11:30:00,39.66,39.69,39.48,39.52,25826.0,39.66,39.69,39.48,39.52,25826.0
2019-03-06 12:00:00,39.5,39.64,39.49,39.51,23126.0,39.5,39.64,39.49,39.51,23126.0
2019-03-06 12:30:00,39.51,39.6,39.51,39.53,13762.0,39.51,39.6,39.51,39.53,13762.0
2019-03-06 13:00:00,39.54,39.56,39.47,39.47,21937.0,39.54,39.56,39.47,39.47,21937.0
2019-03-06 13:30:00,39.5,39.56,39.49,39.5,19091.0,39.5,39.56,39.49,39.5,19091.0
2019-03-06 14:00:00,39.5,39.51,39.45,39.47,24659.0,39.5,39.51,39.45,39.47,24659.0
2019-03-06 14:30:00,39.48,39.51,39.43,39.48,16441.0,39.48,39.51,39.43,39.48,16441.0
2019-03-06 15:00:00,39.48,39.51,39.37,39.41,20467.0,39.48,39.51,39.37,39.41,20467.0
2019-03-06 15:30:00,39.42,39.47,39.36,39.38,88343.0,39.42,39.47,39.36,39.38,88343.0
2019-03-07 09:30:00,39.23,39.3,38.44,38.51,60764.0,39.23,39.3,38.44,38.51,60764.0
2019-03-07 10:00:00,38.53,38.55,38.34,38.45,52871.0,38.53,38.55,38.34,38.45,52871.0
2019-03-07 10:30:00,38.45,38.64,38.41,38.55,54394.0,38.45,38.64,38.41,38.55,54394.0
2019-03-07 11:00:00,38.55,38.55,38.4,38.52,27451.0,38.55,38.55,38.4,38.52,27451.0
2019-03-07 11:30:00,38.53,38.62,38.48,38.5,43293.0,38.53,38.62,38.48,38.5,43293.0
2019-03-07 12:00:00,38.5,38.52,38.44,38.5,29687.0,38.5,38.52,38.44,38.5,29687.0
2019-03-07 12:30:00,38.49,38.5,38.41,38.48,53933.0,38.49,38.5,38.41,38.48,53933.0
2019-03-07 13:00:00,38.47,38.49,38.34,38.36,39796.0,38.47,38.49,38.34,38.36,39796.0
2019-03-07 13:30:00,38.35,38.41,38.27,38.36,60462.0,38.35,38.41,38.27,38.36,60462.0
2019-03-07 14:00:00,38.37,38.39,38.29,38.39,23999.0,38.37,38.39,38.29,38.39,23999.0
2019-03-07 14:30:00,38.39,38.39,38.23,38.23,31159.0,38.39,38.39,38.23,38.23,31159.0
2019-03-07 15:00:00,38.24,38.4,38.22,38.33,48079.0,38.24,38.4,38.22,38.33,48079.0
2019-03-07 15:30:00,38.33,38.42,38.21,38.4,172642.0,38.33,38.42,38.21,38.4,172642.0
2019-03-08 09:30:00,38.04,38.13,37.93,38.04,46209.0,38.04,38.13,37.93,38.04,46209.0
2019-03-08 10:00:00,38.04,38.04,37.8,37.85,46670.0,38.04,38.04,37.8,37.85,46670.0
2019-03-08 10:30:00,37.87,38.09,37.84,37.92,59382.0,37.87,38.09,37.84,37.92,59382.0
2019-03-08 11:00:00,37.9,38.13,37.9,38.09,57949.0,37.9,38.13,37.9,38.09,57949.0
2019-03-08 11:30:00,38.08,38.12,37.87,37.89,47758.0,38.08,38.12,37.87,37.89,47758.0
2019-03-08 12:00:00,37.9,38.08,37.89,38.08,27175.0,37.9,38.08,37.89,38.08,27175.0
2019-03-08 12:30:00,38.08,38.1,37.99,38.0,27883.0,38.08,38.1,37.99,38.0,27883.0
2019-03-08 13:00:00,38.02,38.12,38.01,38.08,15511.0,38.02,38.12,38.01,38.08,15511.0
2019-03-08 13:30:00,38.08,38.15,38.04,38.09,20281.0,38.08,38.15,38.04,38.09,20281.0
2019-03-08 14:00:00,38.09,38.11,38.02,38.05,32422.0,38.09,38.11,38.02,38.05,32422.0
2019-03-08 14:30:00,38.05,38.17,38.0,38.13,38818.0,38.05,38.17,38.0,38.13,38818.0
2019-03-08 15:00:00,38.13,38.17,37.98,37.98,39173.0,38.13,38.17,37.98,37.98,39173.0
2019-03-08 15:30:00,37.98,38.19,37.97,38.14,90500.0,37.98,38.19,37.97,38.14,90500.0
2019-03-11 09:30:00,38.26,38.55,38.2,38.42,33336.0,38.26,38.55,38.2,38.42,33336.0
2019-03-11 10:00:00,38.42,38.45,38.34,38.38,52616.0,38.42,38.45,38.34,38.38,52616.0
2019-03-11 10:30:00,38.4,38.68,38.4,38.68,26975.0,38.4,38.68,38.4,38.68,26975.0
2019-03-11 11:00:00,38.67,38.77,38.63,38.67,23659.0,38.67,38.77,38.63,38.67,23659.0
2019-03-11 11:30:00,38.66,38.76,38.62,38.76,24437.0,38.66,38.76,38.62,38.76,24437.0
2019-03-11 12:00:00,38.76,38.83,38.72,38.72,32944.0,38.76,38.83,38.72,38.72,32944.0
2019-03-11 12:30:00,38.72,38.77,38.7,38.73,28124.0,38.72,38.77,38.7,38.73,28124.0
2019-03-11 13:00:00,38.73,38.8,38.72,38.78,17956.0,38.73,38.8,38.72,38.78,17956.0
2019-03-11 13:30:00,38.8,38.81,38.68,38.7,21448.0,38.8,38.81,38.68,38.7,21448.0
2019-03-11 14:00:00,38.7,38.71,38.64,38.7,21723.0,38.7,38.71,38.64,38.7,21723.0
2019-03-11 14:30:00,38.7,38.77,38.69,38.75,38969.0,38.7,38.77,38.69,38.75,38969.0
2019-03-11 15:00:00,38.74,38.79,38.7,38.77,40047.0,38.74,38.79,38.7,38.77,40047.0
2019-03-11 15:30:00,38.77,38.83,38.74,38.76,82900.0,38.77,38.83,38.74,38.76,82900.0
2019-03-12 09:30:00,38.96,39.05,38.71,38.77,34516.0,38.96,39.05,38.71,38.77,34516.0
2019-03-12 10:00:00,38.78,38.83,38.75,38.82,29560.0,38.78,38.83,38.75,38.82,29560.0
2019-03-12 10:30:00,38.82,38.9,38.81,38.84,58031.0,38.82,38.9,38.81,38.84,58031.0
2019-03-12 11:00:00,38.84,38.89,38.76,38.85,30566.0,38.84,38.89,38.76,38.85,30566.0
2019-03-12 11:30:00,38.86,39.05,38.85,39.01,33696.0,38.86,39.05,38.85,39.01,33696.0
2019-03-12 12:00:00,39.02,39.05,38.97,39.04,42549.0,39.02,39.05,38.97,39.04,42549.0
2019-03-12 12:30:00,39.03,39.13,39.0,39.12,25229.0,39.03,39.13,39.0,39.12,25229.0
2019-03-12 13:00:00,39.13,39.16,39.05,39.14,21519.0,39.13,39.16,39.05,39.14,21519.0
2019-03-12 13:30:00,39.14,39.21,39.11,39.17,38092.0,39.14,39.21,39.11,39.17,38092.0
2019-03-12 14:00:00,39.16,39.22,39.15,39.16,19538.0,39.16,39.22,39.15,39.16,19538.0
2019-03-12 14:30:00,39.16,39.17,39.08,39.14,27332.0,39.16,39.17,39.08,39.14,27332.0
2019-03-12 15:00:00,39.14,39.14,39.0,39.05,44510.0,39.14,39.14,39.0,39.05,44510.0
2019-03-12 15:30:00,39.05,39.06,38.87,38.89,137209.0,39.05,39.06,38.87,38.89,137209.0
2019-03-13 09:30:00,39.09,39.39,39.09,39.36,37007.0,39.09,39.39,39.09,39.36,37007.0
2019-03-13 10:00:00,39.39,39.45,39.32,39.42,23793.0,39.39,39.45,39.32,39.42,23793.0
2019-03-13 10:30:00,39.43,39.59,39.38,39.58,114553.0,39.43,39.59,39.38,39.58,114553.0
2019-03-13 11:00:00,39.58,39.78,39.57,39.74,49056.0,39.58,39.78,39.57,39.74,49056.0
2019-03-13 11:30:00,39.74,39.87,39.71,39.86,95863.0,39.74,39.87,39.71,39.86,95863.0
2019-03-13 12:00:00,39.86,39.94,39.81,39.91,166253.0,39.86,39.94,39.81,39.91,166253.0
2019-03-13 12:30:00,39.91,39.94,39.85,39.88,46217.0,39.91,39.94,39.85,39.88,46217.0
2019-03-13 13:00:00,39.89,40.0,39.88,39.95,150580.0,39.89,40.0,39.88,39.95,150580.0
2019-03-13 13:30:00,39.95,39.98,39.93,39.96,43095.0,39.95,39.98,39.93,39.96,43095.0
2019-03-13 14:00:00,39.96,40.0,39.94,39.97,30957.0,39.96,40.0,39.94,39.97,30957.0
2019-03-13 14:30:00,39.96,40.0,39.72,39.83,192995.0,39.96,40.0,39.72,39.83,192995.0
2019-03-13 15:00:00,39.82,39.84,39.68,39.69,76369.0,39.82,39.84,39.68,39.69,76369.0
2019-03-13 15:30:00,39.68,39.72,39.57,39.58,188563.0,39.68,39.72,39.57,39.58,188563.0
2019-03-14 09:30:00,39.62,39.82,39.39,39.47,30698.0,39.62,39.82,39.39,39.47,30698.0
2019-03-14 10:00:00,39.44,39.47,39.19,39.39,48408.0,39.44,39.47,39.19,39.39,48408.0
2019-03-14 10:30:00,39.38,39.5,39.32,39.43,38404.0,39.38,39.5,39.32,39.43,38404.0
2019-03-14 11:00:00,39.43,39.5,39.35,39.44,25427.0,39.43,39.5,39.35,39.44,25427.0
2019-03-14 11:30:00,39.43,39.56,39.41,39.52,30793.0,39.43,39.56,39.41,39.52,30793.0
2019-03-14 12:00:00,39.52,39.66,39.52,39.64,30058.0,39.52,39.66,39.52,39.64,30058.0
2019-03-14 12:30:00,39.64,39.72,39.63,39.72,92047.0,39.64,39.72,39.63,39.72,92047.0
2019-03-14 13:00:00,39.72,39.73,39.59,39.73,122976.0,39.72,39.73,39.59,39.73,122976.0
2019-03-14 13:30:00,39.72,39.72,39.55,39.57,99892.0,39.72,39.72,39.55,39.57,99892.0
2019-03-14 14:00:00,39.57,39.67,39.57,39.65,41316.0,39.57,39.67,39.57,39.65,41316.0
2019-03-14 14:30:00,39.64,39.75,39.62,39.73,91135.0,39.64,39.75,39.62,39.73,91135.0
2019-03-14 15:00:00,39.74,39.85,39.7,39.79,77781.0,39.74,39.85,39.7,39.79,77781.0
2019-03-14 15:30:00,39.79,39.88,39.71,39.76,217337.0,39.79,39.88,39.71,39.76,217337.0
2019-03-15 09:30:00,40.0,40.15,39.42,40.15,375446.0,40.0,40.15,39.42,40.15,375446.0
2019-03-15 10:00:00,40.15,40.34,40.11,40.3,70873.0,40.15,40.34,40.11,40.3,70873.0
2019-03-15 10:30:00,40.3,40.39,40.28,40.37,33909.0,40.3,40.39,40.28,40.37,33909.0
2019-03-15 11:00:00,40.36,40.43,40.17,40.21,54802.0,40.36,40.43,40.17,40.21,54802.0
2019-03-15 11:30:00,40.21,40.21,40.03,40.04,45475.0,40.21,40.21,40.03,40.04,45475.0
2019-03-15 12:00:00,40.04,40.13,39.99,40.01,54857.0,40.04,40.13,39.99,40.01,54857.0
2019-03-15 12:30:00,40.01,40.11,39.92,39.92,48631.0,40.01,40.11,39.92,39.92,48631.0
2019-03-15 13:00:00,39.92,39.96,39.86,39.88,26455.0,39.92,39.96,39.86,39.88,26455.0
2019-03-15 13:30:00,39.87,39.93,39.84,39.85,20606.0,39.87,39.93,39.84,39.85,20606.0
2019-03-15 14:00:00,39.85,39.86,39.81,39.81,23783.0,39.85,39.86,39.81,39.81,23783.0
2019-03-15 14:30:00,39.81,39.83,39.79,39.81,22991.0,39.81,39.83,39.79,39.81,22991.0
2019-03-15 15:00:00,39.81,39.82,39.75,39.76,31631.0,39.81,39.82,39.75,39.76,31631.0
2019-03-15 15:30:00,39.76,39.77,39.49,39.75,249041.0,39.76,39.77,39.49,39.75,249041.0
2019-03-18 09:30:00,39.69,39.87,39.63,39.86,28683.0,39.69,39.87,39.63,39.86,28683.0
2019-03-18 10:00:00,39.86,40.05,39.83,40.03,46246.0,39.86,40.05,39.83,40.03,46246.0
2019-03-18 10:30:00,40.03,40.18,40.0,40.16,34766.0,40.03,40.18,40.0,40.16,34766.0
2019-03-18 11:00:00,40.16,40.18,39.66,39.67,28339.0,40.16,40.18,39.66,39.67,28339.0
2019-03-18 11:30:00,39.66,39.75,39.57,39.71,37310.0,39.66,39.75,39.57,39.71,37310.0
2019-03-18 12:00:00,39.7,39.72,39.61,39.62,20001.0,39.7,39.72,39.61,39.62,20001.0
2019-03-18 12:30:00,39.61,39.83,39.57,39.76,62485.0,39.61,39.83,39.57,39.76,62485.0
2019-03-18 13:00:00,39.77,39.86,39.75,39.85,19619.0,39.77,39.86,39.75,39.85,19619.0
2019-03-18 13:30:00,39.85,39.91,39.8,39.89,17174.0,39.85,39.91,39.8,39.89,17174.0
2019-03-18 14:00:00,39.89,39.93,39.85,39.93,21697.0,39.89,39.93,39.85,39.93,21697.0
2019-03-18 14:30:00,39.93,40.01,39.92,39.98,24895.0,39.93,40.01,39.92,39.98,24895.0
2019-03-18 15:00:00,39.97,39.98,39.9,39.97,30451.0,39.97,39.98,39.9,39.97,30451.0
2019-03-18 15:30:00,39.98,40.15,39.98,40.15,145752.0,39.98,40.15,39.98,40.15,145752.0
2019-03-19 09:30:00,40.3,40.3,39.52,40.25,29901.0,40.3,40.3,39.52,40.25,29901.0
2019-03-19 10:00:00,40.26,40.46,40.26,40.39,24259.0,40.26,40.46,40.26,40.39,24259.0
2019-03-19 10:30:00,40.38,40.42,40.27,40.27,26181.0,40.38,40.42,40.27,40.27,26181.0
2019-03-19 11:00:00,40.27,40.45,40.27,40.43,38804.0,40.27,40.45,40.27,40.43,38804.0
2019-03-19 11:30:00,40.42,40.51,40.38,40.49,38291.0,40.42,40.51,40.38,40.49,38291.0
2019-03-19 12:00:00,40.5,40.64,40.5,40.6,46964.0,40.5,40.64,40.5,40.6,46964.0
2019-03-19 12:30:00,40.6,40.62,40.22,40.37,50587.0,40.6,40.62,40.22,40.37,50587.0
2019-03-19 13:00:00,40.37,40.43,40.25,40.41,35576.0,40.37,40.43,40.25,40.41,35576.0
2019-03-19 13:30:00,40.41,40.44,40.35,40.39,24418.0,40.41,40.44,40.35,40.39,24418.0
2019-03-19 14:00:00,40.39,40.43,40.35,40.4,25530.0,40.39,40.43,40.35,40.4,25530.0
2019-03-19 14:30:00,40.41,40.49,40.4,40.44,30685.0,40.41,40.49,40.4,40.44,30685.0
2019-03-19 15:00:00,40.45,40.46,40.26,40.3,48762.0,40.45,40.46,40.26,40.3,48762.0
2019-03-19 15:30:00,40.3,40.34,40.18,40.32,131231.0,40.3,40.34,40.18,40.32,131231.0
2019-03-20 09:30:00,40.21,40.42,40.1,40.14,21328.0,40.21,40.42,40.1,40.14,21328.0
2019-03-20 10:00:00,40.12,40.22,40.06,40.21,17355.0,40.12,40.22,40.06,40.21,17355.0
2019-03-20 10:30:00,40.21,40.21,40.08,40.11,55891.0,40.21,40.21,40.08,40.11,55891.0
2019-03-20 11:00:00,40.12,40.17,40.07,40.07,15655.0,40.12,40.17,40.07,40.07,15655.0
2019-03-20 11:30:00,40.07,40.1,39.85,39.86,19667.0,40.07,40.1,39.85,39.86,19667.0
2019-03-20 12:00:00,39.88,39.98,39.86,39.92,17978.0,39.88,39.98,39.86,39.92,17978.0
2019-03-20 12:30:00,39.91,39.93,39.79,39.9,18195.0,39.91,39.93,39.79,39.9,18195.0
2019-03-20 13:00:00,39.9,39.99,39.87,39.96,15126.0,39.9,39.99,39.87,39.96,15126.0
2019-03-20 13:30:00,39.96,40.11,39.96,40.1,19837.0,39.96,40.11,39.96,40.1,19837.0
2019-03-20 14:00:00,40.12,40.43,40.12,40.41,58407.0,40.12,40.43,40.12,40.41,58407.0
2019-03-20 14:30:00,40.42,40.6,40.39,40.48,54228.0,40.42,40.6,40.39,40.48,54228.0
2019-03-20 15:00:00,40.48,40.58,40.32,40.35,36397.0,40.48,40.58,40.32,40.35,36397.0
2019-03-20 15:30:00,40.34,40.36,40.16,40.22,136472.0,40.34,40.36,40.16,40.22,136472.0
2019-03-21 09:30:00,40.37,40.72,39.91,40.62,20511.0,40.37,40.72,39.91,40.62,20511.0
2019-03-21 10:00:00,40.63,40.68,40.57,40.64,13621.0,40.63,40.68,40.57,40.64,13621.0
2019-03-21 10:30:00,40.64,40.77,40.64,40.74,16137.0,40.64,40.77,40.64,40.74,16137.0
2019-03-21 11:00:00,40.76,40.91,40.76,40.84,28643.0,40.76,40.91,40.76,40.84,28643.0
2019-03-21 11:30:00,40.83,41.0,40.79,40.97,17395.0,40.83,41.0,40.79,40.97,17395.0
2019-03-21 12:00:00,40.98,40.99,40.72,40.72,22371.0,40.98,40.99,40.72,40.72,22371.0
2019-03-21 12:30:00,40.72,40.74,40.66,40.69,13163.0,40.72,40.74,40.66,40.69,13163.0
2019-03-21 13:00:00,40.69,40.75,40.65,40.72,16624.0,40.69,40.75,40.65,40.72,16624.0
2019-03-21 13:30:00,40.72,40.74,40.56,40.61,17757.0,40.72,40.74,40.56,40.61,17757.0
2019-03-21 14:00:00,40.61,40.79,40.61,40.78,13199.0,40.61,40.79,40.61,40.78,13199.0
2019-03-21 14:30:00,40.78,40.92,40.78,40.84,15470.0,40.78,40.92,40.78,40.84,15470.0
2019-03-21 15:00:00,40.81,40.9,40.75,40.75,30087.0,40.81,40.9,40.75,40.75,30087.0
2019-03-21 15:30:00,40.75,40.81,40.7,40.79,90109.0,40.75,40.81,40.7,40.79,90109.0
2019-03-22 09:30:00,40.6,40.69,39.96,40.0,66998.0,40.6,40.69,39.96,40.0,66998.0
2019-03-22 10:00:00,40.04,40.13,39.91,39.94,21911.0,40.04,40.13,39.91,39.94,21911.0
2019-03-22 10:30:00,39.95,40.04,39.81,39.82,73437.0,39.95,40.04,39.81,39.82,73437.0
2019-03-22 11:00:00,39.81,39.96,39.68,39.69,94916.0,39.81,39.96,39.68,39.69,94916.0
2019-03-22 11:30:00,39.67,39.73,39.34,39.35,66311.0,39.67,39.73,39.34,39.35,66311.0
2019-03-22 12:00:00,39.32,39.51,39.32,39.42,90090.0,39.32,39.51,39.32,39.42,90090.0
2019-03-22 12:30:00,39.41,39.62,39.4,39.58,111254.0,39.41,39.62,39.4,39.58,111254.0
2019-03-22 13:00:00,39.56,39.73,39.55,39.65,98239.0,39.56,39.73,39.55,39.65,98239.0
2019-03-22 13:30:00,39.64,39.78,39.63,39.74,103361.0,39.64,39.78,39.63,39.74,103361.0
2019-03-22 14:00:00,39.73,39.83,39.69,39.74,56056.0,39.73,39.83,39.69,39.74,56056.0
2019-03-22 14:30:00,39.73,39.87,39.64,39.85,25414.0,39.73,39.87,39.64,39.85,25414.0
2019-03-22 15:00:00,39.84,39.89,39.69,39.7,23142.0,39.84,39.89,39.69,39.7,23142.0
2019-03-22 15:30:00,39.68,39.71,39.37,39.43,199527.0,39.68,39.71,39.37,39.43,199527.0
2019-03-25 09:30:00,39.35,39.42,38.97,39.06,29225.0,39.35,39.42,38.97,39.06,29225.0
2019-03-25 10:00:00,39.03,39.16,38.91,39.16,40187.0,39.03,39.16,38.91,39.16,40187.0
2019-03-25 10:30:00,39.16,39.37,39.14,39.31,28000.0,39.16,39.37,39.14,39.31,28000.0
2019-03-25 11:00:00,39.29,39.57,39.25,39.54,30523.0,39.29,39.57,39.25,39.54,30523.0
2019-03-25 11:30:00,39.54,39.54,39.23,39.24,68590.0,39.54,39.54,39.23,39.24,68590.0
2019-03-25 12:00:00,39.25,39.38,39.25,39.32,10700.0,39.25,39.38,39.25,39.32,10700.0
2019-03-25 12:30:00,39.3,39.31,39.14,39.27,13555.0,39.3,39.31,39.14,39.27,13555.0
2019-03-25 13:00:00,39.3,39.37,39.22,39.29,16610.0,39.3,39.37,39.22,39.29,16610.0
2019-03-25 13:30:00,39.31,39.31,39.05,39.08,176549.0,39.31,39.31,39.05,39.08,176549.0
2019-03-25 14:00:00,39.08,39.17,39.07,39.12,16848.0,39.08,39.17,39.07,39.12,16848.0
2019-03-25 14:30:00,39.13,39.31,39.13,39.27,57955.0,39.13,39.31,39.13,39.27,57955.0
2019-03-25 15:00:00,39.31,39.38,39.2,39.34,21554.0,39.31,39.38,39.2,39.34,21554.0
2019-03-25 15:30:00,39.33,39.47,39.33,39.44,126509.0,39.33,39.47,39.33,39.44,126509.0
2019-03-26 09:30:00,39.75,39.92,39.17,39.92,33206.0,39.75,39.92,39.17,39.92,33206.0
2019-03-26 10:00:00,39.91,40.04,39.87,40.02,76579.0,39.91,40.04,39.87,40.02,76579.0
2019-03-26 10:30:00,40.01,40.37,39.96,40.32,83548.0,40.01,40.37,39.96,40.32,83548.0
2019-03-26 11:00:00,40.32,40.4,40.23,40.33,113342.0,40.32,40.4,40.23,40.33,113342.0
2019-03-26 11:30:00,40.33,40.38,40.2,40.22,118129.0,40.33,40.38,40.2,40.22,118129.0
2019-03-26 12:00:00,40.2,40.25,40.12,40.18,42529.0,40.2,40.25,40.12,40.18,42529.0
2019-03-26 12:30:00,40.18,40.21,40.07,40.15,76180.0,40.18,40.21,40.07,40.15,76180.0
2019-03-26 13:00:00,40.17,40.2,40.0,40.01,25540.0,40.17,40.2,40.0,40.01,25540.0
2019-03-26 13:30:00,40.0,40.02,39.85,40.0,42611.0,40.0,40.02,39.85,40.0,42611.0
2019-03-26 14:00:00,39.99,40.03,39.95,39.97,26653.0,39.99,40.03,39.95,39.97,26653.0
2019-03-26 14:30:00,39.96,40.08,39.88,40.08,33663.0,39.96,40.08,39.88,40.08,33663.0
2019-03-26 15:00:00,40.1,40.16,40.06,40.06,25400.0,40.1,40.16,40.06,40.06,25400.0
2019-03-26 15:30:00,40.06,40.16,39.99,40.16,96795.0,40.06,40.16,39.99,40.16,96795.0
2019-03-27 09:30:00,40.11,40.29,39.91,39.98,16732.0,40.11,40.29,39.91,39.98,16732.0
2019-03-27 10:00:00,39.98,40.17,39.89,40.15,23771.0,39.98,40.17,39.89,40.15,23771.0
2019-03-27 10:30:00,40.14,40.15,39.94,40.04,17667.0,40.14,40.15,39.94,40.04,17667.0
2019-03-27 11:00:00,40.05,40.07,39.65,39.65,61931.0,40.05,40.07,39.65,39.65,61931.0
2019-03-27 11:30:00,39.65,39.65,39.48,39.56,14184.0,39.65,39.65,39.48,39.56,14184.0
2019-03-27 12:00:00,39.57,39.75,39.54,39.71,17401.0,39.57,39.75,39.54,39.71,17401.0
2019-03-27 12:30:00,39.71,39.8,39.7,39.72,11533.0,39.71,39.8,39.7,39.72,11533.0
2019-03-27 13:00:00,39.71,39.89,39.69,39.87,9335.0,39.71,39.89,39.69,39.87,9335.0
2019-03-27 13:30:00,39.87,39.98,39.81,39.9,8741.0,39.87,39.98,39.81,39.9,8741.0
2019-03-27 14:00:00,39.9,39.95,39.83,39.88,11512.0,39.9,39.95,39.83,39.88,11512.0
2019-03-27 14:30:00,39.89,39.92,39.79,39.81,10347.0,39.89,39.92,39.79,39.81,10347.0
2019-03-27 15:00:00,39.81,39.93,39.79,39.91,13117.0,39.81,39.93,39.79,39.91,13117.0
2019-03-27 15:30:00,39.91,39.95,39.8,39.86,47610.0,39.91,39.95,39.8,39.86,47610.0
2019-03-28 09:30:00,39.91,40.34,39.91,40.32,19636.0,39.91,40.34,39.91,40.32,19636.0
2019-03-28 10:00:00,40.34,40.39,40.24,40.27,24372.0,40.34,40.39,40.24,40.27,24372.0
2019-03-28 10:30:00,40.27,40.38,40.21,40.21,19370.0,40.27,40.38,40.21,40.21,19370.0
2019-03-28 11:00:00,40.23,40.27,39.99,39.99,41225.0,40.23,40.27,39.99,39.99,41225.0
2019-03-28 11:30:00,39.99,40.13,39.98,40.06,15150.0,39.99,40.13,39.98,40.06,15150.0
2019-03-28 12:00:00,40.06,40.1,39.99,40.08,19664.0,40.06,40.1,39.99,40.08,19664.0
2019-03-28 12:30:00,40.09,40.22,40.08,40.21,12810.0,40.09,40.22,40.08,40.21,12810.0
2019-03-28 13:00:00,40.21,40.3,40.21,40.3,17121.0,40.21,40.3,40.21,40.3,17121.0
2019-03-28 13:30:00,40.29,40.39,40.27,40.38,19200.0,40.29,40.39,40.27,40.38,19200.0
2019-03-28 14:00:00,40.39,40.43,40.35,40.37,15586.0,40.39,40.43,40.35,40.37,15586.0
2019-03-28 14:30:00,40.36,40.36,40.17,40.22,15350.0,40.36,40.36,40.17,40.22,15350.0
2019-03-28 15:00:00,40.23,40.38,40.22,40.33,25437.0,40.23,40.38,40.22,40.33,25437.0
2019-03-28 15:30:00,40.33,40.38,40.28,40.29,109677.0,40.33,40.38,40.28,40.29,109677.0
2019-03-29 09:30:00,40.59,40.74,40.4,40.57,141187.0,40.59,40.74,40.4,40.57,141187.0
2019-03-29 10:00:00,40.64,40.69,40.54,40.6,23748.0,40.64,40.69,40.54,40.6,23748.0
2019-03-29 10:30:00,40.6,40.61,40.36,40.37,14929.0,40.6,40.61,40.36,40.37,14929.0
2019-03-29 11:00:00,40.38,40.45,40.32,40.4,20287.0,40.38,40.45,40.32,40.4,20287.0
2019-03-29 11:30:00,40.42,40.43,40.31,40.32,13294.0,40.42,40.43,40.31,40.32,13294.0
2019-03-29 12:00:00,40.32,40.34,40.2,40.33,12901.0,40.32,40.34,40.2,40.33,12901.0
2019-03-29 12:30:00,40.31,40.39,40.27,40.36,15403.0,40.31,40.39,40.27,40.36,15403.0
2019-03-29 13:00:00,40.35,40.36,40.28,40.34,12900.0,40.35,40.36,40.28,40.34,12900.0
2019-03-29 13:30:00,40.34,40.4,40.32,40.39,13422.0,40.34,40.4,40.32,40.39,13422.0
2019-03-29 14:00:00,40.4,40.43,40.38,40.41,18267.0,40.4,40.43,40.38,40.41,18267.0
2019-03-29 14:30:00,40.4,40.52,40.4,40.5,24254.0,40.4,40.52,40.4,40.5,24254.0
2019-03-29 15:00:00,40.51,40.55,40.44,40.46,26124.0,40.51,40.55,40.44,40.46,26124.0
2019-03-29 15:30:00,40.47,40.55,40.37,40.39,205951.0,40.47,40.55,40.37,40.39,205951.0
2019-04-01 09:30:00,40.77,41.15,40.6,40.94,69308.0,40.77,41.15,40.6,40.94,69308.0
2019-04-01 10:00:00,40.94,41.17,40.87,40.93,49848.0,40.94,41.17,40.87,40.93,49848.0
2019-04-01 10:30:00,40.93,40.99,40.8,40.94,100286.0,40.93,40.99,40.8,40.94,100286.0
2019-04-01 11:00:00,40.95,40.99,40.79,40.82,65419.0,40.95,40.99,40.79,40.82,65419.0
2019-04-01 11:30:00,40.82,40.9,40.69,40.85,29934.0,40.82,40.9,40.69,40.85,29934.0
2019-04-01 12:00:00,40.85,40.85,40.67,40.73,35723.0,40.85,40.85,40.67,40.73,35723.0
2019-04-01 12:30:00,40.74,40.86,40.69,40.86,22611.0,40.74,40.86,40.69,40.86,22611.0
2019-04-01 13:00:00,40.86,40.87,40.67,40.75,42037.0,40.86,40.87,40.67,40.75,42037.0
2019-04-01 13:30:00,40.75,40.81,40.72,40.79,36039.0,40.75,40.81,40.72,40.79,36039.0
2019-04-01 14:00:00,40.79,40.94,40.72,40.78,95143.0,40.79,40.94,40.72,40.78,95143.0
2019-04-01 14:30:00,40.8,40.83,40.71,40.78,97953.0,40.8,40.83,40.71,40.78,97953.0
2019-04-01 15:00:00,40.77,40.83,40.71,40.78,146205.0,40.77,40.83,40.71,40.78,146205.0
2019-04-01 15:30:00,40.79,41.0,40.75,40.92,289779.0,40.79,41.0,40.75,40.92,289779.0
2019-04-02 09:30:00,41.05,41.05,40.62,40.68,48674.0,41.05,41.05,40.62,40.68,48674.0
2019-04-02 10:00:00,40.68,40.72,40.49,40.68,99319.0,40.68,40.72,40.49,40.68,99319.0
2019-04-02 10:30:00,40.7,40.84,40.65,40.71,49852.0,40.7,40.84,40.65,40.71,49852.0
2019-04-02 11:00:00,40.72,40.72,40.53,40.61,61015.0,40.72,40.72,40.53,40.61,61015.0
2019-04-02 11:30:00,40.63,40.74,40.49,40.67,71082.0,40.63,40.74,40.49,40.67,71082.0
2019-04-02 12:00:00,40.66,40.78,40.58,40.61,37485.0,40.66,40.78,40.58,40.61,37485.0
2019-04-02 12:30:00,40.6,40.65,40.57,40.61,19128.0,40.6,40.65,40.57,40.61,19128.0
2019-04-02 13:00:00,40.6,40.7,40.58,40.7,19498.0,40.6,40.7,40.58,40.7,19498.0
2019-04-02 13:30:00,40.7,40.73,40.44,40.52,78948.0,40.7,40.73,40.44,40.52,78948.0
2019-04-02 14:00:00,40.52,40.67,40.51,40.63,62070.0,40.52,40.67,40.51,40.63,62070.0
2019-04-02 14:30:00,40.63,40.71,40.56,40.66,62040.0,40.63,40.71,40.56,40.66,62040.0
2019-04-02 15:00:00,40.66,40.78,40.56,40.72,80176.0,40.66,40.78,40.56,40.72,80176.0
2019-04-02 15:30:00,40.73,40.86,40.65,40.66,287670.0,40.73,40.86,40.65,40.66,287670.0
2019-04-03 09:30:00,40.99,41.38,40.96,41.29,51679.0,40.99,41.38,40.96,41.29,51679.0
2019-04-03 10:00:00,41.28,41.43,41.17,41.38,84600.0,41.28,41.43,41.17,41.38,84600.0
2019-04-03 10:30:00,41.39,41.45,41.27,41.32,177063.0,41.39,41.45,41.27,41.32,177063.0
2019-04-03 11:00:00,41.33,41.37,41.03,41.04,63430.0,41.33,41.37,41.03,41.04,63430.0
2019-04-03 11:30:00,41.04,41.06,40.96,41.02,60085.0,41.04,41.06,40.96,41.02,60085.0
2019-04-03 12:00:00,41.02,41.16,41.0,41.08,73593.0,41.02,41.16,41.0,41.08,73593.0
2019-04-03 12:30:00,41.08,41.1,40.98,41.04,32726.0,41.08,41.1,40.98,41.04,32726.0
2019-04-03 13:00:00,41.04,41.1,40.97,40.99,28913.0,41.04,41.1,40.97,40.99,28913.0
2019-04-03 13:30:00,41.0,41.01,40.82,40.83,30702.0,41.0,41.01,40.82,40.83,30702.0
2019-04-03 14:00:00,40.83,40.91,40.73,40.87,28162.0,40.83,40.91,40.73,40.87,28162.0
2019-04-03 14:30:00,40.86,40.86,40.76,40.85,25659.0,40.86,40.86,40.76,40.85,25659.0
2019-04-03 15:00:00,40.83,40.89,40.71,40.84,42247.0,40.83,40.89,40.71,40.84,42247.0
2019-04-03 15:30:00,40.83,40.96,40.8,40.85,187977.0,40.83,40.96,40.8,40.85,187977.0
2019-04-04 09:30:00,40.93,41.27,40.49,41.27,49170.0,40.93,41.27,40.49,41.27,49170.0
2019-04-04 10:00:00,41.26,41.37,40.86,40.87,57515.0,41.26,41.37,40.86,40.87,57515.0
2019-04-04 10:30:00,40.88,40.98,40.77,40.88,13832.0,40.88,40.98,40.77,40.88,13832.0
2019-04-04 11:00:00,40.87,40.87,40.55,40.6,36990.0,40.87,40.87,40.55,40.6,36990.0
2019-04-04 11:30:00,40.61,40.64,40.47,40.48,34316.0,40.61,40.64,40.47,40.48,34316.0
2019-04-04 12:00:00,40.48,40.55,40.41,40.41,23482.0,40.48,40.55,40.41,40.41,23482.0
2019-04-04 12:30:00,40.41,40.44,40.3,40.43,17962.0,40.41,40.44,40.3,40.43,17962.0
2019-04-04 13:00:00,40.45,40.49,40.37,40.37,29999.0,40.45,40.49,40.37,40.37,29999.0
2019-04-04 13:30:00,40.36,40.45,40.34,40.39,21706.0,40.36,40.45,40.34,40.39,21706.0
2019-04-04 14:00:00,40.38,40.49,40.32,40.44,31477.0,40.38,40.49,40.32,40.44,31477.0
2019-04-04 14:30:00,40.43,40.53,40.43,40.51,27708.0,40.43,40.53,40.43,40.51,27708.0
2019-04-04 15:00:00,40.52,40.56,40.46,40.47,45365.0,40.52,40.56,40.46,40.47,45365.0
2019-04-04 15:30:00,40.47,40.66,40.46,40.55,337297.0,40.47,40.66,40.46,40.55,337297.0
2019-04-05 09:30:00,40.75,40.75,40.48,40.58,35722.0,40.75,40.75,40.48,40.58,35722.0
2019-04-05 10:00:00,40.58,40.71,40.58,40.64,26648.0,40.58,40.71,40.58,40.64,26648.0
2019-04-05 10:30:00,40.67,40.73,40.55,40.57,18269.0,40.67,40.73,40.55,40.57,18269.0
2019-04-05 11:00:00,40.58,40.68,40.56,40.64,16953.0,40.58,40.68,40.56,40.64,16953.0
2019-04-05 11:30:00,40.63,40.63,40.5,40.52,12821.0,40.63,40.63,40.5,40.52,12821.0
2019-04-05 12:00:00,40.52,40.59,40.51,40.54,20555.0,40.52,40.59,40.51,40.54,20555.0
2019-04-05 12:30:00,40.52,40.53,40.44,40.52,10140.0,40.52,40.53,40.44,40.52,10140.0
2019-04-05 13:00:00,40.55,40.58,40.52,40.55,9811.0,40.55,40.58,40.52,40.55,9811.0
2019-04-05 13:30:00,40.55,40.58,40.53,40.57,17127.0,40.55,40.58,40.53,40.57,17127.0
2019-04-05 14:00:00,40.57,40.59,40.45,40.48,22553.0,40.57,40.59,40.45,40.48,22553.0
2019-04-05 14:30:00,40.48,40.5,40.42,40.47,20813.0,40.48,40.5,40.42,40.47,20813.0
2019-04-05 15:00:00,40.46,40.52,40.4,40.48,34528.0,40.46,40.52,40.4,40.48,34528.0
2019-04-05 15:30:00,40.48,40.53,40.38,40.51,212826.0,40.48,40.53,40.38,40.51,212826.0
2019-04-08 09:30:00,40.39,40.47,40.14,40.32,23355.0,40.39,40.47,40.14,40.32,23355.0
2019-04-08 10:00:00,40.31,40.37,40.25,40.29,19503.0,40.31,40.37,40.25,40.29,19503.0
2019-04-08 10:30:00,40.28,40.47,40.28,40.41,220021.0,40.28,40.47,40.28,40.41,220021.0
2019-04-08 11:00:00,40.41,40.59,40.38,40.55,374101.0,40.41,40.59,40.38,40.55,374101.0
2019-04-08 11:30:00,40.55,40.7,40.55,40.61,55899.0,40.55,40.7,40.55,40.61,55899.0
2019-04-08 12:00:00,40.6,40.62,40.48,40.58,35115.0,40.6,40.62,40.48,40.58,35115.0
2019-04-08 12:30:00,40.57,40.61,40.53,40.57,58248.0,40.57,40.61,40.53,40.57,58248.0
2019-04-08 13:00:00,40.56,40.61,40.5,40.51,129645.0,40.56,40.61,40.5,40.51,129645.0
2019-04-08 13:30:00,40.51,40.59,40.49,40.58,167334.0,40.51,40.59,40.49,40.58,167334.0
2019-04-08 14:00:00,40.58,40.62,40.56,40.59,110736.0,40.58,40.62,40.56,40.59,110736.0
2019-04-08 14:30:00,40.59,40.62,40.57,40.61,34009.0,40.59,40.62,40.57,40.61,34009.0
2019-04-08 15:00:00,40.61,40.77,40.61,40.74,55905.0,40.61,40.77,40.61,40.74,55905.0
2019-04-08 15:30:00,40.74,40.89,40.72,40.84,260455.0,40.74,40.89,40.72,40.84,260455.0
2019-04-09 09:30:00,40.77,40.95,40.52,40.67,40107.0,40.77,40.95,40.52,40.67,40107.0
2019-04-09 10:00:00,40.67,40.74,40.48,40.48,21017.0,40.67,40.74,40.48,40.48,21017.0
2019-04-09 10:30:00,40.48,40.53,40.31,40.4,22724.0,40.48,40.53,40.31,40.4,22724.0
2019-04-09 11:00:00,40.39,40.52,40.35,40.38,27939.0,40.39,40.52,40.35,40.38,27939.0
2019-04-09 11:30:00,40.38,40.52,40.34,40.45,29522.0,40.38,40.52,40.34,40.45,29522.0
2019-04-09 12:00:00,40.46,40.53,40.42,40.46,25127.0,40.46,40.53,40.42,40.46,25127.0
2019-04-09 12:30:00,40.47,40.47,40.29,40.33,40558.0,40.47,40.47,40.29,40.33,40558.0
2019-04-09 13:00:00,40.31,40.31,40.19,40.2,25601.0,40.31,40.31,40.19,40.2,25601.0
2019-04-09 13:30:00,40.2,40.28,40.16,40.2,33171.0,40.2,40.28,40.16,40.2,33171.0
2019-04-09 14:00:00,40.2,40.24,40.11,40.18,43239.0,40.2,40.24,40.11,40.18,43239.0
2019-04-09 14:30:00,40.18,40.2,40.01,40.11,46441.0,40.18,40.2,40.01,40.11,46441.0
2019-04-09 15:00:00,40.1,40.2,40.09,40.12,64646.0,40.1,40.2,40.09,40.12,64646.0
2019-04-09 15:30:00,40.12,40.17,39.93,40.01,179695.0,40.12,40.17,39.93,40.01,179695.0
2019-04-10 09:30:00,40.3,41.36,39.79,39.88,20644.0,40.3,41.36,39.79,39.88,20644.0
2019-04-10 10:00:00,39.9,39.98,39.68,39.93,61050.0,39.9,39.98,39.68,39.93,61050.0
2019-04-10 10:30:00,39.93,40.07,39.85,39.95,71237.0,39.93,40.07,39.85,39.95,71237.0
2019-04-10 11:00:00,39.95,40.1,39.95,39.99,91771.0,39.95,40.1,39.95,39.99,91771.0
2019-04-10 11:30:00,40.0,40.07,39.92,39.93,32976.0,40.0,40.07,39.92,39.93,32976.0
2019-04-10 12:00:00,39.94,40.11,39.94,40.11,28145.0,39.94,40.11,39.94,40.11,28145.0
2019-04-10 12:30:00,40.1,40.1,40.02,40.02,20786.0,40.1,40.1,40.02,40.02,20786.0
2019-04-10 13:00:00,40.03,40.04,39.94,39.98,39353.0,40.03,40.04,39.94,39.98,39353.0
2019-04-10 13:30:00,39.99,40.02,39.94,39.98,24500.0,39.99,40.02,39.94,39.98,24500.0
2019-04-10 14:00:00,40.0,40.01,39.87,39.93,39804.0,40.0,40.01,39.87,39.93,39804.0
2019-04-10 14:30:00,39.93,40.01,39.91,39.95,40293.0,39.93,40.01,39.91,39.95,40293.0
2019-04-10 15:00:00,39.96,40.17,39.96,40.14,60957.0,39.96,40.17,39.96,40.14,60957.0
2019-04-10 15:30:00,40.14,40.25,40.11,40.23,160036.0,40.14,40.25,40.11,40.23,160036.0
2019-04-11 09:30:00,40.3,40.44,40.21,40.38,27645.0,40.3,40.44,40.21,40.38,27645.0
2019-04-11 10:00:00,40.37,40.41,40.23,40.39,23950.0,40.37,40.41,40.23,40.39,23950.0
2019-04-11 10:30:00,40.4,40.48,40.33,40.46,15079.0,40.4,40.48,40.33,40.46,15079.0
2019-04-11 11:00:00,40.47,40.61,40.44,40.56,16414.0,40.47,40.61,40.44,40.56,16414.0
2019-04-11 11:30:00,40.55,40.55,40.36,40.4,23625.0,40.55,40.55,40.36,40.4,23625.0
2019-04-11 12:00:00,40.41,40.52,40.35,40.5,13322.0,40.41,40.52,40.35,40.5,13322.0
2019-04-11 12:30:00,40.48,40.59,40.47,40.58,10949.0,40.48,40.59,40.47,40.58,10949.0
2019-04-11 13:00:00,40.59,40.6,40.5,40.52,20136.0,40.59,40.6,40.5,40.52,20136.0
2019-04-11 13:30:00,40.52,40.54,40.47,40.51,15019.0,40.52,40.54,40.47,40.51,15019.0
2019-04-11 14:00:00,40.51,40.59,40.49,40.55,17830.0,40.51,40.59,40.49,40.55,17830.0
2019-04-11 14:30:00,40.56,40.61,40.52,40.56,19725.0,40.56,40.61,40.52,40.56,19725.0
2019-04-11 15:00:00,40.59,40.62,40.55,40.55,24463.0,40.59,40.62,40.55,40.55,24463.0
2019-04-11 15:30:00,40.56,40.76,40.55,40.71,123778.0,40.56,40.76,40.55,40.71,123778.0
2019-04-12 09:30:00,40.9,41.16,40.69,41.16,43425.0,40.9,41.16,40.69,41.16,43425.0
2019-04-12 10:00:00,41.16,41.16,40.84,40.96,33512.0,41.16,41.16,40.84,40.96,33512.0
2019-04-12 10:30:00,40.96,40.99,40.87,40.93,51214.0,40.96,40.99,40.87,40.93,51214.0
2019-04-12 11:00:00,40.94,40.99,40.9,40.96,25171.0,40.94,40.99,40.9,40.96,25171.0
2019-04-12 11:30:00,40.95,41.0,40.87,40.93,24754.0,40.95,41.0,40.87,40.93,24754.0
2019-04-12 12:00:00,40.94,41.06,40.91,41.06,16485.0,40.94,41.06,40.91,41.06,16485.0
2019-04-12 12:30:00,41.06,41.07,41.0,41.02,10481.0,41.06,41.07,41.0,41.02,10481.0
2019-04-12 13:00:00,41.02,41.14,40.99,41.03,39599.0,41.02,41.14,40.99,41.03,39599.0
2019-04-12 13:30:00,41.02,41.06,40.88,40.89,30555.0,41.02,41.06,40.88,40.89,30555.0
2019-04-12 14:00:00,40.88,40.98,40.83,40.94,115797.0,40.88,40.98,40.83,40.94,115797.0
2019-04-12 14:30:00,40.94,40.97,40.92,40.93,23826.0,40.94,40.97,40.92,40.93,23826.0
2019-04-12 15:00:00,40.93,40.98,40.91,40.91,22062.0,40.93,40.98,40.91,40.91,22062.0
2019-04-12 15:30:00,40.91,41.03,40.89,41.0,96684.0,40.91,41.03,40.89,41.0,96684.0
2019-04-15 09:30:00,41.06,41.11,40.8,40.82,24119.0,41.06,41.11,40.8,40.82,24119.0
2019-04-15 10:00:00,40.82,40.86,40.54,40.54,18580.0,40.82,40.86,40.54,40.54,18580.0
2019-04-15 10:30:00,40.56,40.65,40.43,40.63,28042.0,40.56,40.65,40.43,40.63,28042.0
2019-04-15 11:00:00,40.65,40.89,40.65,40.86,36640.0,40.65,40.89,40.65,40.86,36640.0
2019-04-15 11:30:00,40.85,40.85,40.68,40.73,7347.0,40.85,40.85,40.68,40.73,7347.0
2019-04-15 12:00:00,40.72,40.74,40.67,40.68,10953.0,40.72,40.74,40.67,40.68,10953.0
2019-04-15 12:30:00,40.7,40.77,40.65,40.65,27773.0,40.7,40.77,40.65,40.65,27773.0
2019-04-15 13:00:00,40.66,40.69,40.61,40.67,23562.0,40.66,40.69,40.61,40.67,23562.0
2019-04-15 13:30:00,40.68,40.75,40.67,40.73,12680.0,40.68,40.75,40.67,40.73,12680.0
2019-04-15 14:00:00,40.72,40.78,40.68,40.77,9656.0,40.72,40.78,40.68,40.77,9656.0
2019-04-15 14:30:00,40.78,40.88,40.74,40.88,29712.0,40.78,40.88,40.74,40.88,29712.0
2019-04-15 15:00:00,40.88,40.97,40.87,40.89,45099.0,40.88,40.97,40.87,40.89,45099.0
2019-04-15 15:30:00,40.9,41.0,40.89,40.93,115267.0,40.9,41.0,40.89,40.93,115267.0
2019-04-16 09:30:00,41.16,41.24,40.86,41.21,32070.0,41.16,41.24,40.86,41.21,32070.0
2019-04-16 10:00:00,41.2,41.36,41.2,41.29,41623.0,41.2,41.36,41.2,41.29,41623.0
2019-04-16 10:30:00,41.29,41.29,41.13,41.22,37987.0,41.29,41.29,41.13,41.22,37987.0
2019-04-16 11:00:00,41.22,41.44,41.19,41.41,45470.0,41.22,41.44,41.19,41.41,45470.0
2019-04-16 11:30:00,41.4,41.5,41.39,41.48,29066.0,41.4,41.5,41.39,41.48,29066.0
2019-04-16 12:00:00,41.47,41.51,41.43,41.46,21796.0,41.47,41.51,41.43,41.46,21796.0
2019-04-16 12:30:00,41.46,41.48,41.33,41.38,24220.0,41.46,41.48,41.33,41.38,24220.0
2019-04-16 13:00:00,41.37,41.41,41.35,41.35,25873.0,41.37,41.41,41.35,41.35,25873.0
2019-04-16 13:30:00,41.36,41.42,41.34,41.39,27968.0,41.36,41.42,41.34,41.39,27968.0
2019-04-16 14:00:00,41.4,41.4,41.3,41.38,28623.0,41.4,41.4,41.3,41.38,28623.0
2019-04-16 14:30:00,41.38,41.45,41.38,41.43,24443.0,41.38,41.45,41.38,41.43,24443.0
2019-04-16 15:00:00,41.44,41.46,41.31,41.36,45090.0,41.44,41.46,41.31,41.36,45090.0
2019-04-16 15:30:00,41.36,41.36,41.18,41.34,118343.0,41.36,41.36,41.18,41.34,118343.0
2019-04-17 09:30:00,41.53,41.61,41.37,41.4,28279.0,41.53,41.61,41.37,41.4,28279.0
2019-04-17 10:00:00,41.38,41.4,41.16,41.27,22469.0,41.38,41.4,41.16,41.27,22469.0
2019-04-17 10:30:00,41.26,41.31,41.08,41.16,19357.0,41.26,41.31,41.08,41.16,19357.0
2019-04-17 11:00:00,41.17,41.33,41.16,41.21,23695.0,41.17,41.33,41.16,41.21,23695.0
2019-04-17 11:30:00,41.21,41.33,41.17,41.27,26350.0,41.21,41.33,41.17,41.27,26350.0
2019-04-17 12:00:00,41.26,41.34,41.2,41.34,21414.0,41.26,41.34,41.2,41.34,21414.0
2019-04-17 12:30:00,41.34,41.34,41.22,41.29,19450.0,41.34,41.34,41.22,41.29,19450.0
2019-04-17 13:00:00,41.27,41.31,41.2,41.2,27296.0,41.27,41.31,41.2,41.2,27296.0
2019-04-17 13:30:00,41.21,41.26,41.13,41.16,24074.0,41.21,41.26,41.13,41.16,24074.0
2019-04-17 14:00:00,41.16,41.18,40.82,40.85,60422.0,41.16,41.18,40.82,40.85,60422.0
2019-04-17 14:30:00,40.84,41.13,40.84,41.12,28713.0,40.84,41.13,40.84,41.12,28713.0
2019-04-17 15:00:00,41.12,41.19,41.07,41.08,31503.0,41.12,41.19,41.07,41.08,31503.0
2019-04-17 15:30:00,41.09,41.1,40.96,41.01,126534.0,41.09,41.1,40.96,41.01,126534.0
2019-04-18 09:30:00,41.02,41.27,40.7,41.18,31967.0,41.02,41.27,40.7,41.18,31967.0
2019-04-18 10:00:00,41.15,41.19,41.01,41.09,42051.0,41.15,41.19,41.01,41.09,42051.0
2019-04-18 10:30:00,41.1,41.17,40.97,41.16,24669.0,41.1,41.17,40.97,41.16,24669.0
2019-04-18 11:00:00,41.19,41.28,41.12,41.19,30109.0,41.19,41.28,41.12,41.19,30109.0
2019-04-18 11:30:00,41.21,41.41,41.19,41.35,30964.0,41.21,41.41,41.19,41.35,30964.0
2019-04-18 12:00:00,41.34,41.41,41.29,41.4,36229.0,41.34,41.41,41.29,41.4,36229.0
2019-04-18 12:30:00,41.39,41.42,41.34,41.34,23960.0,41.39,41.42,41.34,41.34,23960.0
2019-04-18 13:00:00,41.33,41.35,41.28,41.32,16249.0,41.33,41.35,41.28,41.32,16249.0
2019-04-18 13:30:00,41.32,41.51,41.31,41.5,43377.0,41.32,41.51,41.31,41.5,43377.0
2019-04-18 14:00:00,41.5,41.5,41.42,41.44,19588.0,41.5,41.5,41.42,41.44,19588.0
2019-04-18 14:30:00,41.44,41.46,41.35,41.38,48737.0,41.44,41.46,41.35,41.38,48737.0
2019-04-18 15:00:00,41.38,41.39,41.33,41.34,38695.0,41.38,41.39,41.33,41.34,38695.0
2019-04-18 15:30:00,41.34,41.35,41.1,41.13,272489.0,41.34,41.35,41.1,41.13,272489.0
2019-04-22 09:30:00,41.05,41.14,40.69,40.79,21607.0,41.05,41.14,40.69,40.79,21607.0
2019-04-22 10:00:00,40.84,40.84,40.51,40.59,25568.0,40.84,40.84,40.51,40.59,25568.0
2019-04-22 10:30:00,40.6,40.67,40.54,40.61,21178.0,40.6,40.67,40.54,40.61,21178.0
2019-04-22 11:00:00,40.61,40.69,40.55,40.62,15113.0,40.61,40.69,40.55,40.62,15113.0
2019-04-22 11:30:00,40.62,40.74,40.61,40.63,15770.0,40.62,40.74,40.61,40.63,15770.0
2019-04-22 12:00:00,40.61,40.66,40.57,40.6,8208.0,40.61,40.66,40.57,40.6,8208.0
2019-04-22 12:30:00,40.61,40.69,40.61,40.67,8929.0,40.61,40.69,40.61,40.67,8929.0
2019-04-22 13:00:00,40.66,40.66,40.44,40.49,94179.0,40.66,40.66,40.44,40.49,94179.0
2019-04-22 13:30:00,40.49,40.62,40.42,40.6,76757.0,40.49,40.62,40.42,40.6,76757.0
2019-04-22 14:00:00,40.6,40.61,40.53,40.58,53708.0,40.6,40.61,40.53,40.58,53708.0
2019-04-22 14:30:00,40.57,40.58,40.55,40.57,15816.0,40.57,40.58,40.55,40.57,15816.0
2019-04-22 15:00:00,40.57,40.57,40.45,40.55,47848.0,40.57,40.57,40.45,40.55,47848.0
2019-04-22 15:30:00,40.56,40.65,40.5,40.54,101515.0,40.56,40.65,40.5,40.54,101515.0
2019-04-23 09:30:00,40.69,40.93,40.69,40.81,50982.0,40.69,40.93,40.69,40.81,50982.0
2019-04-23 10:00:00,40.82,40.92,40.7,40.75,77759.0,40.82,40.92,40.7,40.75,77759.0
2019-04-23 10:30:00,40.76,41.02,40.71,41.01,72848.0,40.76,41.02,40.71,41.01,72848.0
2019-04-23 11:00:00,41.04,41.13,40.84,41.13,117046.0,41.04,41.13,40.84,41.13,117046.0
2019-04-23 11:30:00,41.12,41.23,41.01,41.19,129670.0,41.12,41.23,41.01,41.19,129670.0
2019-04-23 12:00:00,41.18,41.23,41.14,41.2,37139.0,41.18,41.23,41.14,41.2,37139.0
2019-04-23 12:30:00,41.21,41.21,41.02,41.05,69257.0,41.21,41.21,41.02,41.05,69257.0
2019-04-23 13:00:00,41.05,41.38,41.05,41.29,81760.0,41.05,41.38,41.05,41.29,81760.0
2019-04-23 13:30:00,41.29,41.31,41.16,41.2,26494.0,41.29,41.31,41.16,41.2,26494.0
2019-04-23 14:00:00,41.2,41.25,41.17,41.22,19791.0,41.2,41.25,41.17,41.22,19791.0
2019-04-23 14:30:00,41.23,41.24,41.15,41.18,20425.0,41.23,41.24,41.15,41.18,20425.0
2019-04-23 15:00:00,41.17,41.19,41.11,41.13,28741.0,41.17,41.19,41.11,41.13,28741.0
2019-04-23 15:30:00,41.14,41.16,41.06,41.12,144284.0,41.14,41.16,41.06,41.12,144284.0
2019-04-24 09:30:00,41.13,41.36,41.13,41.34,17561.0,41.13,41.36,41.13,41.34,17561.0
2019-04-24 10:00:00,41.36,41.41,41.19,41.32,112816.0,41.36,41.41,41.19,41.32,112816.0
2019-04-24 10:30:00,41.32,41.47,41.28,41.43,34957.0,41.32,41.47,41.28,41.43,34957.0
2019-04-24 11:00:00,41.44,41.49,41.4,41.45,27779.0,41.44,41.49,41.4,41.45,27779.0
2019-04-24 11:30:00,41.46,41.52,41.39,41.39,25576.0,41.46,41.52,41.39,41.39,25576.0
2019-04-24 12:00:00,41.39,41.39,41.26,41.34,17356.0,41.39,41.39,41.26,41.34,17356.0
2019-04-24 12:30:00,41.34,41.39,41.24,41.28,18919.0,41.34,41.39,41.24,41.28,18919.0
2019-04-24 13:00:00,41.28,41.44,41.2,41.44,55766.0,41.28,41.44,41.2,41.44,55766.0
2019-04-24 13:30:00,41.44,41.51,41.43,41.47,17709.0,41.44,41.51,41.43,41.47,17709.0
2019-04-24 14:00:00,41.47,41.5,41.36,41.37,30788.0,41.47,41.5,41.36,41.37,30788.0
2019-04-24 14:30:00,41.38,41.42,41.28,41.42,28534.0,41.38,41.42,41.28,41.42,28534.0
2019-04-24 15:00:00,41.41,41.42,41.28,41.29,38615.0,41.41,41.42,41.28,41.29,38615.0
2019-04-24 15:30:00,41.29,41.3,41.07,41.08,156618.0,41.29,41.3,41.07,41.08,156618.0
2019-04-25 09:30:00,40.99,41.11,40.5,40.65,48999.0,40.99,41.11,40.5,40.65,48999.0
2019-04-25 10:00:00,40.66,40.72,40.01,40.15,61950.0,40.66,40.72,40.01,40.15,61950.0
2019-04-25 10:30:00,40.16,40.32,39.99,40.26,53320.0,40.16,40.32,39.99,40.26,53320.0
2019-04-25 11:00:00,40.25,40.47,40.13,40.4,43968.0,40.25,40.47,40.13,40.4,43968.0
2019-04-25 11:30:00,40.43,40.5,40.36,40.38,22667.0,40.43,40.5,40.36,40.38,22667.0
2019-04-25 12:00:00,40.37,40.48,40.34,40.34,16790.0,40.37,40.48,40.34,40.34,16790.0
2019-04-25 12:30:00,40.32,40.4,40.27,40.33,17795.0,40.32,40.4,40.27,40.33,17795.0
2019-04-25 13:00:00,40.33,40.35,40.23,40.32,17773.0,40.33,40.35,40.23,40.32,17773.0
2019-04-25 13:30:00,40.34,40.37,40.31,40.37,20140.0,40.34,40.37,40.31,40.37,20140.0
2019-04-25 14:00:00,40.37,40.46,40.36,40.42,20172.0,40.37,40.46,40.36,40.42,20172.0
2019-04-25 14:30:00,40.43,40.43,40.37,40.43,21745.0,40.43,40.43,40.37,40.43,21745.0
2019-04-25 15:00:00,40.42,40.42,40.34,40.36,36869.0,40.42,40.42,40.34,40.36,36869.0
2019-04-25 15:30:00,40.36,40.38,40.26,40.32,130363.0,40.36,40.38,40.26,40.32,130363.0
2019-04-26 09:30:00,40.0,40.28,39.93,40.04,112712.0,40.0,40.28,39.93,40.04,112712.0
2019-04-26 10:00:00,40.05,40.33,39.89,40.25,102802.0,40.05,40.33,39.89,40.25,102802.0
2019-04-26 10:30:00,40.26,40.47,40.26,40.4,82594.0,40.26,40.47,40.26,40.4,82594.0
2019-04-26 11:00:00,40.41,40.56,40.36,40.44,94526.0,40.41,40.56,40.36,40.44,94526.0
2019-04-26 11:30:00,40.43,40.5,40.36,40.41,32521.0,40.43,40.5,40.36,40.41,32521.0
2019-04-26 12:00:00,40.41,40.53,40.4,40.49,24191.0,40.41,40.53,40.4,40.49,24191.0
2019-04-26 12:30:00,40.48,40.5,40.39,40.42,18645.0,40.48,40.5,40.39,40.42,18645.0
2019-04-26 13:00:00,40.42,40.44,40.32,40.42,23387.0,40.42,40.44,40.32,40.42,23387.0
2019-04-26 13:30:00,40.41,40.48,40.33,40.41,69615.0,40.41,40.48,40.33,40.41,69615.0
2019-04-26 14:00:00,40.41,40.47,40.36,40.47,44118.0,40.41,40.47,40.36,40.47,44118.0
2019-04-26 14:30:00,40.49,40.56,40.43,40.48,62642.0,40.49,40.56,40.43,40.48,62642.0
2019-04-26 15:00:00,40.48,40.5,40.43,40.44,102357.0,40.48,40.5,40.43,40.44,102357.0
2019-04-26 15:30:00,40.44,40.63,40.43,40.63,295470.0,40.44,40.63,40.43,40.63,295470.0
2019-04-29 09:30:00,40.74,40.95,40.34,40.88,34742.0,40.74,40.95,40.34,40.88,34742.0
2019-04-29 10:00:00,40.89,40.89,40.69,40.73,46756.0,40.89,40.89,40.69,40.73,46756.0
2019-04-29 10:30:00,40.75,40.84,40.66,40.75,57877.0,40.75,40.84,40.66,40.75,57877.0
2019-04-29 11:00:00,40.72,40.81,40.66,40.72,29913.0,40.72,40.81,40.66,40.72,29913.0
2019-04-29 11:30:00,40.72,40.75,40.67,40.68,14014.0,40.72,40.75,40.67,40.68,14014.0
2019-04-29 12:00:00,40.67,40.75,40.65,40.67,19584.0,40.67,40.75,40.65,40.67,19584.0
2019-04-29 12:30:00,40.68,40.71,40.59,40.64,36533.0,40.68,40.71,40.59,40.64,36533.0
2019-04-29 13:00:00,40.66,40.68,40.61,40.68,15007.0,40.66,40.68,40.61,40.68,15007.0
2019-04-29 13:30:00,40.68,40.68,40.61,40.66,17200.0,40.68,40.68,40.61,40.66,17200.0
2019-04-29 14:00:00,40.65,40.72,40.65,40.67,30822.0,40.65,40.72,40.65,40.67,30822.0
2019-04-29 14:30:00,40.68,40.68,40.58,40.63,70762.0,40.68,40.68,40.58,40.63,70762.0
2019-04-29 15:00:00,40.63,40.67,40.59,40.6,21231.0,40.63,40.67,40.59,40.6,21231.0
2019-04-29 15:30:00,40.6,40.61,40.4,40.45,178506.0,40.6,40.61,40.4,40.45,178506.0
2019-04-30 09:30:00,40.44,40.8,40.37,40.38,55020.0,40.44,40.8,40.37,40.38,55020.0
2019-04-30 10:00:00,40.36,40.56,40.3,40.5,18000.0,40.36,40.56,40.3,40.5,18000.0
2019-04-30 10:30:00,40.48,40.55,40.46,40.49,23528.0,40.48,40.55,40.46,40.49,23528.0
2019-04-30 11:00:00,40.5,40.52,40.22,40.3,52214.0,40.5,40.52,40.22,40.3,52214.0
2019-04-30 11:30:00,40.3,40.48,40.27,40.47,44713.0,40.3,40.48,40.27,40.47,44713.0
2019-04-30 12:00:00,40.47,40.68,40.42,40.6,41623.0,40.47,40.68,40.42,40.6,41623.0
2019-04-30 12:30:00,40.64,40.78,40.58,40.65,61873.0,40.64,40.78,40.58,40.65,61873.0
2019-04-30 13:00:00,40.65,40.72,40.58,40.6,41626.0,40.65,40.72,40.58,40.6,41626.0
2019-04-30 13:30:00,40.61,40.69,40.54,40.64,51320.0,40.61,40.69,40.54,40.64,51320.0
2019-04-30 14:00:00,40.65,40.79,40.63,40.71,97585.0,40.65,40.79,40.63,40.71,97585.0
2019-04-30 14:30:00,40.7,40.86,40.67,40.8,105208.0,40.7,40.86,40.67,40.8,105208.0
2019-04-30 15:00:00,40.8,40.9,40.71,40.79,143832.0,40.8,40.9,40.71,40.79,143832.0
2019-04-30 15:30:00,40.79,40.89,40.69,40.81,226335.0,40.79,40.89,40.69,40.81,226335.0
2019-05-01 09:30:00,40.91,41.38,40.4,40.56,36394.0,40.91,41.38,40.4,40.56,36394.0
2019-05-01 10:00:00,40.48,40.49,40.21,40.29,27055.0,40.48,40.49,40.21,40.29,27055.0
2019-05-01 10:30:00,40.29,40.49,40.22,40.41,26145.0,40.29,40.49,40.22,40.41,26145.0
2019-05-01 11:00:00,40.4,40.63,40.3,40.58,43231.0,40.4,40.63,40.3,40.58,43231.0
2019-05-01 11:30:00,40.59,40.77,40.58,40.71,23200.0,40.59,40.77,40.58,40.71,23200.0
2019-05-01 12:00:00,40.68,40.72,40.59,40.66,35029.0,40.68,40.72,40.59,40.66,35029.0
2019-05-01 12:30:00,40.66,40.7,40.54,40.59,29755.0,40.66,40.7,40.54,40.59,29755.0
2019-05-01 13:00:00,40.6,40.7,40.54,40.55,45248.0,40.6,40.7,40.54,40.55,45248.0
2019-05-01 13:30:00,40.55,40.64,40.51,40.63,27354.0,40.55,40.64,40.51,40.63,27354.0
2019-05-01 14:00:00,40.62,40.89,40.61,40.8,36330.0,40.62,40.89,40.61,40.8,36330.0
2019-05-01 14:30:00,40.79,40.9,40.64,40.88,159777.0,40.79,40.9,40.64,40.88,159777.0
2019-05-01 15:00:00,40.86,40.88,40.62,40.63,60095.0,40.86,40.88,40.62,40.63,60095.0
2019-05-01 15:30:00,40.59,40.65,40.41,40.47,175769.0,40.59,40.65,40.41,40.47,175769.0
2019-05-02 09:30:00,40.99,41.68,40.1,40.84,211732.0,40.99,41.68,40.1,40.84,211732.0
2019-05-02 10:00:00,40.87,41.12,40.73,40.99,123098.0,40.87,41.12,40.73,40.99,123098.0
2019-05-02 10:30:00,41.0,41.17,40.92,41.13,70637.0,41.0,41.17,40.92,41.13,70637.0
2019-05-02 11:00:00,41.09,41.39,40.9,40.96,135706.0,41.09,41.39,40.9,40.96,135706.0
2019-05-02 11:30:00,40.96,41.17,40.94,41.13,54323.0,40.96,41.17,40.94,41.13,54323.0
2019-05-02 12:00:00,41.11,41.28,41.03,41.28,73862.0,41.11,41.28,41.03,41.28,73862.0
2019-05-02 12:30:00,41.27,41.45,41.24,41.38,103651.0,41.27,41.45,41.24,41.38,103651.0
2019-05-02 13:00:00,41.38,41.66,41.33,41.58,114104.0,41.38,41.66,41.33,41.58,114104.0
2019-05-02 13:30:00,41.59,41.81,41.55,41.71,107828.0,41.59,41.81,41.55,41.71,107828.0
2019-05-02 14:00:00,41.69,41.86,41.69,41.7,69397.0,41.69,41.86,41.69,41.7,69397.0
2019-05-02 14:30:00,41.71,41.84,41.6,41.8,90552.0,41.71,41.84,41.6,41.8,90552.0
2019-05-02 15:00:00,41.82,41.9,41.76,41.88,67506.0,41.82,41.9,41.76,41.88,67506.0
2019-05-02 15:30:00,41.87,42.25,41.85,42.13,413698.0,41.87,42.25,41.85,42.13,413698.0
2019-05-03 09:30:00,42.2,43.16,42.2,43.06,128895.0,42.2,43.16,42.2,43.06,128895.0
2019-05-03 10:00:00,42.97,43.06,42.89,43.03,95754.0,42.97,43.06,42.89,43.03,95754.0
2019-05-03 10:30:00,43.02,43.07,42.81,42.97,84719.0,43.02,43.07,42.81,42.97,84719.0
2019-05-03 11:00:00,42.98,43.17,42.95,43.0,71106.0,42.98,43.17,42.95,43.0,71106.0
2019-05-03 11:30:00,43.0,43.06,42.95,43.05,42574.0,43.0,43.06,42.95,43.05,42574.0
2019-05-03 12:00:00,43.05,43.29,43.03,43.28,55171.0,43.05,43.29,43.03,43.28,55171.0
2019-05-03 12:30:00,43.28,43.31,43.17,43.3,39272.0,43.28,43.31,43.17,43.3,39272.0
2019-05-03 13:00:00,43.3,43.33,43.21,43.25,47886.0,43.3,43.33,43.21,43.25,47886.0
2019-05-03 13:30:00,43.24,43.34,43.19,43.3,60591.0,43.24,43.34,43.19,43.3,60591.0
2019-05-03 14:00:00,43.3,43.3,43.21,43.22,57144.0,43.3,43.3,43.21,43.22,57144.0
2019-05-03 14:30:00,43.22,43.33,43.19,43.29,63078.0,43.22,43.33,43.19,43.29,63078.0
2019-05-03 15:00:00,43.28,43.37,43.25,43.34,72336.0,43.28,43.37,43.25,43.34,72336.0
2019-05-03 15:30:00,43.34,43.37,43.22,43.35,259904.0,43.34,43.37,43.22,43.35,259904.0
2019-05-06 09:30:00,42.35,42.66,41.95,42.47,78419.0,42.35,42.66,41.95,42.47,78419.0
2019-05-06 10:00:00,42.46,42.64,42.43,42.62,36657.0,42.46,42.64,42.43,42.62,36657.0
2019-05-06 10:30:00,42.62,42.9,42.55,42.87,43233.0,42.62,42.9,42.55,42.87,43233.0
2019-05-06 11:00:00,42.9,43.17,42.81,43.15,49478.0,42.9,43.17,42.81,43.15,49478.0
2019-05-06 11:30:00,43.17,43.22,43.0,43.12,61321.0,43.17,43.22,43.0,43.12,61321.0
2019-05-06 12:00:00,43.14,43.14,42.95,43.0,30080.0,43.14,43.14,42.95,43.0,30080.0
2019-05-06 12:30:00,42.99,43.1,42.97,42.98,29997.0,42.99,43.1,42.97,42.98,29997.0
2019-05-06 13:00:00,42.98,43.0,42.88,43.0,26534.0,42.98,43.0,42.88,43.0,26534.0
2019-05-06 13:30:00,43.0,43.0,42.71,42.83,51790.0,43.0,43.0,42.71,42.83,51790.0
2019-05-06 14:00:00,42.83,42.91,42.8,42.89,102023.0,42.83,42.91,42.8,42.89,102023.0
2019-05-06 14:30:00,42.9,43.07,42.88,43.03,36680.0,42.9,43.07,42.88,43.03,36680.0
2019-05-06 15:00:00,43.02,43.02,42.88,42.95,31303.0,43.02,43.02,42.88,42.95,31303.0
2019-05-06 15:30:00,42.95,42.98,42.85,42.9,199597.0,42.95,42.98,42.85,42.9,199597.0
2019-05-07 09:30:00,42.52,42.85,42.37,42.69,62675.0,42.52,42.85,42.37,42.69,62675.0
2019-05-07 10:00:00,42.66,42.67,42.3,42.59,54649.0,42.66,42.67,42.3,42.59,54649.0
2019-05-07 10:30:00,42.59,42.65,42.37,42.55,100323.0,42.59,42.65,42.37,42.55,100323.0
2019-05-07 11:00:00,42.54,42.74,42.44,42.73,56730.0,42.54,42.74,42.44,42.73,56730.0
2019-05-07 11:30:00,42.74,42.77,42.41,42.43,26956.0,42.74,42.77,42.41,42.43,26956.0
2019-05-07 12:00:00,42.43,42.61,42.42,42.55,78591.0,42.43,42.61,42.42,42.55,78591.0
2019-05-07 12:30:00,42.55,42.57,42.47,42.49,73995.0,42.55,42.57,42.47,42.49,73995.0
2019-05-07 13:00:00,42.49,42.5,42.36,42.43,125531.0,42.49,42.5,42.36,42.43,125531.0
2019-05-07 13:30:00,42.42,42.59,42.39,42.52,98602.0,42.42,42.59,42.39,42.52,98602.0
2019-05-07 14:00:00,42.51,42.59,42.47,42.53,36271.0,42.51,42.59,42.47,42.53,36271.0
2019-05-07 14:30:00,42.53,42.61,42.47,42.57,46487.0,42.53,42.61,42.47,42.57,46487.0
2019-05-07 15:00:00,42.56,42.56,42.44,42.47,53240.0,42.56,42.56,42.44,42.47,53240.0
2019-05-07 15:30:00,42.46,42.7,42.36,42.64,188580.0,42.46,42.7,42.36,42.64,188580.0
2019-05-08 09:30:00,42.43,42.6,42.19,42.29,141311.0,42.43,42.6,42.19,42.29,141311.0
2019-05-08 10:00:00,42.3,42.42,42.12,42.3,54410.0,42.3,42.42,42.12,42.3,54410.0
2019-05-08 10:30:00,42.31,42.35,42.06,42.35,140570.0,42.31,42.35,42.06,42.35,140570.0
2019-05-08 11:00:00,42.36,42.53,42.27,42.37,40101.0,42.36,42.53,42.27,42.37,40101.0
2019-05-08 11:30:00,42.38,42.4,42.2,42.23,18563.0,42.38,42.4,42.2,42.23,18563.0
2019-05-08 12:00:00,42.23,42.31,42.07,42.29,74316.0,42.23,42.31,42.07,42.29,74316.0
2019-05-08 12:30:00,42.3,42.4,42.23,42.34,42881.0,42.3,42.4,42.23,42.34,42881.0
2019-05-08 13:00:00,42.38,42.39,42.25,42.26,21238.0,42.38,42.39,42.25,42.26,21238.0
2019-05-08 13:30:00,42.26,42.28,42.22,42.26,18072.0,42.26,42.28,42.22,42.26,18072.0
2019-05-08 14:00:00,42.25,42.33,42.15,42.33,26329.0,42.25,42.33,42.15,42.33,26329.0
2019-05-08 14:30:00,42.32,42.34,42.26,42.3,17151.0,42.32,42.34,42.26,42.3,17151.0
2019-05-08 15:00:00,42.29,42.31,42.24,42.25,24475.0,42.29,42.31,42.24,42.25,24475.0
2019-05-08 15:30:00,42.26,42.27,42.06,42.2,529796.0,42.26,42.27,42.06,42.2,529796.0
2019-05-09 09:30:00,41.68,41.91,41.4,41.67,78112.0,41.68,41.91,41.4,41.67,78112.0
2019-05-09 10:00:00,41.65,41.67,41.39,41.5,43611.0,41.65,41.67,41.39,41.5,43611.0
2019-05-09 10:30:00,41.48,41.67,41.47,41.48,31817.0,41.48,41.67,41.47,41.48,31817.0
2019-05-09 11:00:00,41.49,41.71,41.46,41.54,42547.0,41.49,41.71,41.46,41.54,42547.0
2019-05-09 11:30:00,41.56,41.81,41.56,41.79,13537.0,41.56,41.81,41.56,41.79,13537.0
2019-05-09 12:00:00,41.77,41.93,41.73,41.89,10633.0,41.77,41.93,41.73,41.89,10633.0
2019-05-09 12:30:00,41.91,42.16,41.91,42.11,15229.0,41.91,42.16,41.91,42.11,15229.0
2019-05-09 13:00:00,42.11,42.17,41.99,42.04,9177.0,42.11,42.17,41.99,42.04,9177.0
2019-05-09 13:30:00,42.05,42.25,42.02,42.15,10540.0,42.05,42.25,42.02,42.15,10540.0
2019-05-09 14:00:00,42.14,42.22,42.07,42.17,8817.0,42.14,42.22,42.07,42.17,8817.0
2019-05-09 14:30:00,42.17,42.22,41.99,42.0,15750.0,42.17,42.22,41.99,42.0,15750.0
2019-05-09 15:00:00,42.0,42.02,41.87,42.01,24657.0,42.0,42.02,41.87,42.01,24657.0
2019-05-09 15:30:00,42.01,42.19,42.0,42.13,88100.0,42.01,42.19,42.0,42.13,88100.0
2019-05-10 09:30:00,41.92,42.22,41.92,42.1,34647.0,41.92,42.22,41.92,42.1,34647.0
2019-05-10 10:00:00,42.03,42.08,41.72,41.83,37095.0,42.03,42.08,41.72,41.83,37095.0
2019-05-10 10:30:00,41.83,41.85,41.64,41.73,43266.0,41.83,41.85,41.64,41.73,43266.0
2019-05-10 11:00:00,41.72,41.73,41.52,41.58,28042.0,41.72,41.73,41.52,41.58,28042.0
2019-05-10 11:30:00,41.55,41.68,41.53,41.6,48412.0,41.55,41.68,41.53,41.6,48412.0
2019-05-10 12:00:00,41.58,41.82,41.53,41.8,17166.0,41.58,41.82,41.53,41.8,17166.0
2019-05-10 12:30:00,41.79,41.89,41.75,41.83,11362.0,41.79,41.89,41.75,41.83,11362.0
2019-05-10 13:00:00,41.78,41.92,41.76,41.82,34073.0,41.78,41.92,41.76,41.82,34073.0
2019-05-10 13:30:00,41.83,42.0,41.78,41.93,18212.0,41.83,42.0,41.78,41.93,18212.0
2019-05-10 14:00:00,41.94,42.03,41.81,41.91,19886.0,41.94,42.03,41.81,41.91,19886.0
2019-05-10 14:30:00,41.93,42.13,41.9,42.06,18367.0,41.93,42.13,41.9,42.06,18367.0
2019-05-10 15:00:00,42.07,42.31,42.07,42.29,30665.0,42.07,42.31,42.07,42.29,30665.0
2019-05-10 15:30:00,42.27,42.31,42.02,42.16,83061.0,42.27,42.31,42.02,42.16,83061.0
2019-05-13 09:30:00,41.17,41.31,40.53,40.66,132641.0,41.17,41.31,40.53,40.66,132641.0
2019-05-13 10:00:00,40.65,40.69,40.2,40.32,119198.0,40.65,40.69,40.2,40.32,119198.0
2019-05-13 10:30:00,40.3,40.56,40.27,40.45,98485.0,40.3,40.56,40.27,40.45,98485.0
2019-05-13 11:00:00,40.46,40.51,40.3,40.47,96888.0,40.46,40.51,40.3,40.47,96888.0
2019-05-13 11:30:00,40.47,40.51,40.35,40.45,63180.0,40.47,40.51,40.35,40.45,63180.0
2019-05-13 12:00:00,40.45,40.5,40.44,40.47,59309.0,40.45,40.5,40.44,40.47,59309.0
2019-05-13 12:30:00,40.46,40.46,40.09,40.1,26481.0,40.46,40.46,40.09,40.1,26481.0
2019-05-13 13:00:00,40.1,40.1,39.84,39.86,29814.0,40.1,40.1,39.84,39.86,29814.0
2019-05-13 13:30:00,39.84,40.01,39.83,39.95,38157.0,39.84,40.01,39.83,39.95,38157.0
2019-05-13 14:00:00,39.94,40.34,39.87,40.29,87776.0,39.94,40.34,39.87,40.29,87776.0
2019-05-13 14:30:00,40.29,40.42,40.23,40.36,71780.0,40.29,40.42,40.23,40.36,71780.0
2019-05-13 15:00:00,40.36,40.45,40.33,40.4,92028.0,40.36,40.45,40.33,40.4,92028.0
2019-05-13 15:30:00,40.4,40.44,40.28,40.4,376357.0,40.4,40.44,40.28,40.4,376357.0
2019-05-14 09:30:00,40.61,40.74,40.55,40.63,44980.0,40.61,40.74,40.55,40.63,44980.0
2019-05-14 10:00:00,40.62,40.86,40.61,40.84,23271.0,40.62,40.86,40.61,40.84,23271.0
2019-05-14 10:30:00,40.84,40.85,40.62,40.67,37073.0,40.84,40.85,40.62,40.67,37073.0
2019-05-14 11:00:00,40.68,40.84,40.59,40.79,19167.0,40.68,40.84,40.59,40.79,19167.0
2019-05-14 11:30:00,40.76,41.0,40.76,40.97,13247.0,40.76,41.0,40.76,40.97,13247.0
2019-05-14 12:00:00,41.0,41.06,40.89,40.93,14976.0,41.0,41.06,40.89,40.93,14976.0
2019-05-14 12:30:00,40.91,41.03,40.89,40.89,43147.0,40.91,41.03,40.89,40.89,43147.0
2019-05-14 13:00:00,40.87,40.95,40.87,40.89,23230.0,40.87,40.95,40.87,40.89,23230.0
2019-05-14 13:30:00,40.88,40.97,40.84,40.92,43701.0,40.88,40.97,40.84,40.92,43701.0
2019-05-14 14:00:00,40.91,41.0,40.83,41.0,14424.0,40.91,41.0,40.83,41.0,14424.0
2019-05-14 14:30:00,40.98,41.09,40.85,40.92,16430.0,40.98,41.09,40.85,40.92,16430.0
2019-05-14 15:00:00,40.93,41.06,40.91,40.96,16671.0,40.93,41.06,40.91,40.96,16671.0
2019-05-14 15:30:00,40.96,40.97,40.76,40.79,186994.0,40.96,40.97,40.76,40.79,186994.0
2019-05-15 09:30:00,40.57,40.76,40.42,40.5,167693.0,40.57,40.76,40.42,40.5,167693.0
2019-05-15 10:00:00,40.47,40.66,40.43,40.61,180287.0,40.47,40.66,40.43,40.61,180287.0
2019-05-15 10:30:00,40.59,40.75,40.55,40.57,164349.0,40.59,40.75,40.55,40.57,164349.0
2019-05-15 11:00:00,40.58,40.6,40.46,40.52,91917.0,40.58,40.6,40.46,40.52,91917.0
2019-05-15 11:30:00,40.54,40.66,40.49,40.5,69530.0,40.54,40.66,40.49,40.5,69530.0
2019-05-15 12:00:00,40.51,40.73,40.5,40.53,84941.0,40.51,40.73,40.5,40.53,84941.0
2019-05-15 12:30:00,40.54,40.58,40.42,40.47,43410.0,40.54,40.58,40.42,40.47,43410.0
2019-05-15 13:00:00,40.47,40.51,40.44,40.49,24759.0,40.47,40.51,40.44,40.49,24759.0
2019-05-15 13:30:00,40.5,40.57,40.46,40.53,55779.0,40.5,40.57,40.46,40.53,55779.0
2019-05-15 14:00:00,40.53,40.61,40.48,40.5,35658.0,40.53,40.61,40.48,40.5,35658.0
2019-05-15 14:30:00,40.5,40.52,40.47,40.5,30033.0,40.5,40.52,40.47,40.5,30033.0
2019-05-15 15:00:00,40.51,40.51,40.46,40.48,56851.0,40.51,40.51,40.46,40.48,56851.0
2019-05-15 15:30:00,40.48,40.6,40.44,40.48,202159.0,40.48,40.6,40.44,40.48,202159.0
2019-05-16 09:30:00,40.64,41.0,40.49,40.87,63701.0,40.64,41.0,40.49,40.87,63701.0
2019-05-16 10:00:00,40.88,41.15,40.85,41.06,64032.0,40.88,41.15,40.85,41.06,64032.0
2019-05-16 10:30:00,41.08,41.21,41.01,41.1,70331.0,41.08,41.21,41.01,41.1,70331.0
2019-05-16 11:00:00,41.1,41.24,41.09,41.13,36122.0,41.1,41.24,41.09,41.13,36122.0
2019-05-16 11:30:00,41.1,41.16,41.05,41.09,63937.0,41.1,41.16,41.05,41.09,63937.0
2019-05-16 12:00:00,41.1,41.1,41.04,41.06,19596.0,41.1,41.1,41.04,41.06,19596.0
2019-05-16 12:30:00,41.09,41.13,41.05,41.06,27559.0,41.09,41.13,41.05,41.06,27559.0
2019-05-16 13:00:00,41.08,41.09,40.94,41.03,15016.0,41.08,41.09,40.94,41.03,15016.0
2019-05-16 13:30:00,41.02,41.06,40.98,41.04,22281.0,41.02,41.06,40.98,41.04,22281.0
2019-05-16 14:00:00,41.04,41.07,40.99,41.04,16676.0,41.04,41.07,40.99,41.04,16676.0
2019-05-16 14:30:00,41.05,41.08,40.98,41.04,27299.0,41.05,41.08,40.98,41.04,27299.0
2019-05-16 15:00:00,41.03,41.05,40.93,40.98,69371.0,41.03,41.05,40.93,40.98,69371.0
2019-05-16 15:30:00,40.98,41.06,40.95,41.0,215510.0,40.98,41.06,40.95,41.0,215510.0
2019-05-17 09:30:00,40.58,40.58,40.14,40.29,188560.0,40.58,40.58,40.14,40.29,188560.0
2019-05-17 10:00:00,40.29,40.29,40.05,40.2,131763.0,40.29,40.29,40.05,40.2,131763.0
2019-05-17 10:30:00,40.19,40.41,40.17,40.29,113130.0,40.19,40.41,40.17,40.29,113130.0
2019-05-17 11:00:00,40.29,40.32,40.22,40.26,60144.0,40.29,40.32,40.22,40.26,60144.0
2019-05-17 11:30:00,40.23,40.25,40.14,40.2,51155.0,40.23,40.25,40.14,40.2,51155.0
2019-05-17 12:00:00,40.19,40.21,40.13,40.18,41855.0,40.19,40.21,40.13,40.18,41855.0
2019-05-17 12:30:00,40.18,40.25,40.14,40.16,83592.0,40.18,40.25,40.14,40.16,83592.0
2019-05-17 13:00:00,40.16,40.32,40.16,40.18,124542.0,40.16,40.32,40.16,40.18,124542.0
2019-05-17 13:30:00,40.19,40.22,40.17,40.2,38630.0,40.19,40.22,40.17,40.2,38630.0
2019-05-17 14:00:00,40.2,40.23,40.17,40.2,28931.0,40.2,40.23,40.17,40.2,28931.0
2019-05-17 14:30:00,40.2,40.27,40.05,40.25,290458.0,40.2,40.27,40.05,40.25,290458.0
2019-05-17 15:00:00,40.26,40.27,40.01,40.22,213420.0,40.26,40.27,40.01,40.22,213420.0
2019-05-17 15:30:00,40.21,40.22,40.07,40.07,287584.0,40.21,40.22,40.07,40.07,287584.0
2019-05-20 09:30:00,39.64,39.91,39.53,39.63,63930.0,39.64,39.91,39.53,39.63,63930.0
2019-05-20 10:00:00,39.62,39.63,39.3,39.59,95805.0,39.62,39.63,39.3,39.59,95805.0
2019-05-20 10:30:00,39.59,39.7,39.48,39.64,80262.0,39.59,39.7,39.48,39.64,80262.0
2019-05-20 11:00:00,39.64,39.66,39.43,39.54,101687.0,39.64,39.66,39.43,39.54,101687.0
2019-05-20 11:30:00,39.54,39.63,39.5,39.61,41958.0,39.54,39.63,39.5,39.61,41958.0
2019-05-20 12:00:00,39.59,39.82,39.58,39.72,64021.0,39.59,39.82,39.58,39.72,64021.0
2019-05-20 12:30:00,39.71,39.71,39.51,39.51,67979.0,39.71,39.71,39.51,39.51,67979.0
2019-05-20 13:00:00,39.51,39.56,39.46,39.51,52934.0,39.51,39.56,39.46,39.51,52934.0
2019-05-20 13:30:00,39.52,39.56,39.48,39.56,111042.0,39.52,39.56,39.48,39.56,111042.0
2019-05-20 14:00:00,39.55,39.56,39.46,39.5,91502.0,39.55,39.56,39.46,39.5,91502.0
2019-05-20 14:30:00,39.5,39.53,39.44,39.53,169493.0,39.5,39.53,39.44,39.53,169493.0
2019-05-20 15:00:00,39.52,39.59,39.41,39.52,113699.0,39.52,39.59,39.41,39.52,113699.0
2019-05-20 15:30:00,39.52,39.58,39.51,39.51,175439.0,39.52,39.58,39.51,39.51,175439.0
2019-05-21 09:30:00,39.97,40.29,39.97,40.19,40742.0,39.97,40.29,39.97,40.19,40742.0
2019-05-21 10:00:00,40.19,40.24,40.09,40.16,34878.0,40.19,40.24,40.09,40.16,34878.0
2019-05-21 10:30:00,40.16,40.33,40.15,40.2,54090.0,40.16,40.33,40.15,40.2,54090.0
2019-05-21 11:00:00,40.2,40.26,40.18,40.19,61236.0,40.2,40.26,40.18,40.19,61236.0
2019-05-21 11:30:00,40.19,40.21,40.11,40.2,36007.0,40.19,40.21,40.11,40.2,36007.0
2019-05-21 12:00:00,40.2,40.26,40.18,40.2,41948.0,40.2,40.26,40.18,40.2,41948.0
2019-05-21 12:30:00,40.2,40.2,40.09,40.18,11504.0,40.2,40.2,40.09,40.18,11504.0
2019-05-21 13:00:00,40.19,40.25,40.17,40.24,42329.0,40.19,40.25,40.17,40.24,42329.0
2019-05-21 13:30:00,40.22,40.3,40.19,40.25,46207.0,40.22,40.3,40.19,40.25,46207.0
2019-05-21 14:00:00,40.25,40.33,40.24,40.27,17590.0,40.25,40.33,40.24,40.27,17590.0
2019-05-21 14:30:00,40.26,40.26,40.2,40.2,19003.0,40.26,40.26,40.2,40.2,19003.0
2019-05-21 15:00:00,40.2,40.27,40.14,40.2,79801.0,40.2,40.27,40.14,40.2,79801.0
2019-05-21 15:30:00,40.22,40.36,40.2,40.36,98774.0,40.22,40.36,40.2,40.36,98774.0
2019-05-22 09:30:00,40.18,40.49,39.44,40.44,108367.0,40.18,40.49,39.44,40.44,108367.0
2019-05-22 10:00:00,40.46,40.61,40.3,40.5,69260.0,40.46,40.61,40.3,40.5,69260.0
2019-05-22 10:30:00,40.5,40.66,40.38,40.6,152142.0,40.5,40.66,40.38,40.6,152142.0
2019-05-22 11:00:00,40.6,40.86,40.58,40.84,38963.0,40.6,40.86,40.58,40.84,38963.0
2019-05-22 11:30:00,40.88,40.88,40.72,40.79,14080.0,40.88,40.88,40.72,40.79,14080.0
2019-05-22 12:00:00,40.81,40.93,40.64,40.86,129873.0,40.81,40.93,40.64,40.86,129873.0
2019-05-22 12:30:00,40.87,41.02,40.76,40.76,226862.0,40.87,41.02,40.76,40.76,226862.0
2019-05-22 13:00:00,40.76,40.98,40.69,40.98,105809.0,40.76,40.98,40.69,40.98,105809.0
2019-05-22 13:30:00,40.97,41.05,40.84,40.97,19462.0,40.97,41.05,40.84,40.97,19462.0
2019-05-22 14:00:00,40.91,40.98,40.74,40.85,21910.0,40.91,40.98,40.74,40.85,21910.0
2019-05-22 14:30:00,40.87,40.96,40.85,40.95,21451.0,40.87,40.96,40.85,40.95,21451.0
2019-05-22 15:00:00,40.95,40.97,40.86,40.91,26964.0,40.95,40.97,40.86,40.91,26964.0
2019-05-22 15:30:00,40.9,40.92,40.78,40.79,119105.0,40.9,40.92,40.78,40.79,119105.0
2019-05-23 09:30:00,40.16,40.26,39.93,40.2,67677.0,40.16,40.26,39.93,40.2,67677.0
2019-05-23 10:00:00,40.18,40.28,40.02,40.27,30857.0,40.18,40.28,40.02,40.27,30857.0
2019-05-23 10:30:00,40.29,40.49,40.25,40.46,22088.0,40.29,40.49,40.25,40.46,22088.0
2019-05-23 11:00:00,40.47,40.48,40.22,40.26,77602.0,40.47,40.48,40.22,40.26,77602.0
2019-05-23 11:30:00,40.27,40.29,40.02,40.06,304297.0,40.27,40.29,40.02,40.06,304297.0
2019-05-23 12:00:00,40.06,40.29,40.05,40.27,32111.0,40.06,40.29,40.05,40.27,32111.0
2019-05-23 12:30:00,40.29,40.29,40.14,40.28,77618.0,40.29,40.29,40.14,40.28,77618.0
2019-05-23 13:00:00,40.25,40.33,40.19,40.31,50130.0,40.25,40.33,40.19,40.31,50130.0
2019-05-23 13:30:00,40.27,40.38,40.24,40.33,43955.0,40.27,40.38,40.24,40.33,43955.0
2019-05-23 14:00:00,40.32,40.39,40.19,40.25,49270.0,40.32,40.39,40.19,40.25,49270.0
2019-05-23 14:30:00,40.24,40.27,40.08,40.12,39470.0,40.24,40.27,40.08,40.12,39470.0
2019-05-23 15:00:00,40.12,40.32,40.04,40.23,74105.0,40.12,40.32,40.04,40.23,74105.0
2019-05-23 15:30:00,40.22,40.41,40.1,40.23,190068.0,40.22,40.41,40.1,40.23,190068.0
2019-05-24 09:30:00,40.58,40.95,40.25,40.83,28327.0,40.58,40.95,40.25,40.83,28327.0
2019-05-24 10:00:00,40.8,40.85,40.68,40.7,24022.0,40.8,40.85,40.68,40.7,24022.0
2019-05-24 10:30:00,40.7,40.85,40.7,40.74,61823.0,40.7,40.85,40.7,40.74,61823.0
2019-05-24 11:00:00,40.77,40.81,40.63,40.68,28023.0,40.77,40.81,40.63,40.68,28023.0
2019-05-24 11:30:00,40.69,40.77,40.68,40.74,19593.0,40.69,40.77,40.68,40.74,19593.0
2019-05-24 12:00:00,40.74,40.81,40.7,40.75,33080.0,40.74,40.81,40.7,40.75,33080.0
2019-05-24 12:30:00,40.74,40.83,40.72,40.78,25511.0,40.74,40.83,40.72,40.78,25511.0
2019-05-24 13:00:00,40.78,40.8,40.71,40.72,9106.0,40.78,40.8,40.71,40.72,9106.0
2019-05-24 13:30:00,40.73,40.8,40.72,40.73,16577.0,40.73,40.8,40.72,40.73,16577.0
2019-05-24 14:00:00,40.73,40.73,40.59,40.63,21985.0,40.73,40.73,40.59,40.63,21985.0
2019-05-24 14:30:00,40.64,40.7,40.63,40.66,11344.0,40.64,40.7,40.63,40.66,11344.0
2019-05-24 15:00:00,40.66,40.75,40.66,40.75,17525.0,40.66,40.75,40.66,40.75,17525.0
2019-05-24 15:30:00,40.74,40.74,40.62,40.67,97473.0,40.74,40.74,40.62,40.67,97473.0
2019-05-28 09:30:00,40.72,41.02,40.61,40.91,38324.0,40.72,41.02,40.61,40.91,38324.0
2019-05-28 10:00:00,40.88,40.95,40.71,40.84,43378.0,40.88,40.95,40.71,40.84,43378.0
2019-05-28 10:30:00,40.82,40.86,40.61,40.76,54017.0,40.82,40.86,40.61,40.76,54017.0
2019-05-28 11:00:00,40.78,40.83,40.7,40.7,18142.0,40.78,40.83,40.7,40.7,18142.0
2019-05-28 11:30:00,40.7,40.86,40.65,40.69,44489.0,40.7,40.86,40.65,40.69,44489.0
2019-05-28 12:00:00,40.67,40.75,40.63,40.67,36134.0,40.67,40.75,40.63,40.67,36134.0
2019-05-28 12:30:00,40.7,40.71,40.57,40.62,128344.0,40.7,40.71,40.57,40.62,128344.0
2019-05-28 13:00:00,40.63,40.76,40.62,40.64,55405.0,40.63,40.76,40.62,40.64,55405.0
2019-05-28 13:30:00,40.64,40.72,40.64,40.69,26041.0,40.64,40.72,40.64,40.69,26041.0
2019-05-28 14:00:00,40.69,40.71,40.51,40.55,53199.0,40.69,40.71,40.51,40.55,53199.0
2019-05-28 14:30:00,40.55,40.66,40.54,40.61,127118.0,40.55,40.66,40.54,40.61,127118.0
2019-05-28 15:00:00,40.61,40.63,40.54,40.58,104321.0,40.61,40.63,40.54,40.58,104321.0
2019-05-28 15:30:00,40.58,40.64,40.47,40.48,390462.0,40.58,40.64,40.47,40.48,390462.0
2019-05-29 09:30:00,40.25,40.42,39.87,40.0,51505.0,40.25,40.42,39.87,40.0,51505.0
2019-05-29 10:00:00,40.0,40.14,39.93,40.11,26511.0,40.0,40.14,39.93,40.11,26511.0
2019-05-29 10:30:00,40.13,40.17,40.01,40.05,45741.0,40.13,40.17,40.01,40.05,45741.0
2019-05-29 11:00:00,40.03,40.06,39.81,39.85,108252.0,40.03,40.06,39.81,39.85,108252.0
2019-05-29 11:30:00,39.89,39.91,39.62,39.9,42881.0,39.89,39.91,39.62,39.9,42881.0
2019-05-29 12:00:00,39.9,40.02,39.88,39.99,21064.0,39.9,40.02,39.88,39.99,21064.0
2019-05-29 12:30:00,39.99,40.03,39.93,39.95,13403.0,39.99,40.03,39.93,39.95,13403.0
2019-05-29 13:00:00,39.95,40.12,39.93,40.01,27876.0,39.95,40.12,39.93,40.01,27876.0
2019-05-29 13:30:00,39.99,40.05,39.93,39.93,16223.0,39.99,40.05,39.93,39.93,16223.0
2019-05-29 14:00:00,39.94,39.99,39.92,39.97,26673.0,39.94,39.99,39.92,39.97,26673.0
2019-05-29 14:30:00,39.96,39.96,39.8,39.9,69168.0,39.96,39.96,39.8,39.9,69168.0
2019-05-29 15:00:00,39.89,39.96,39.85,39.94,30836.0,39.89,39.96,39.85,39.94,30836.0
2019-05-29 15:30:00,39.93,40.03,39.85,39.86,126177.0,39.93,40.03,39.85,39.86,126177.0
2019-05-30 09:30:00,40.07,40.35,40.07,40.29,43594.0,40.07,40.35,40.07,40.29,43594.0
2019-05-30 10:00:00,40.27,40.33,40.2,40.22,17547.0,40.27,40.33,40.2,40.22,17547.0
2019-05-30 10:30:00,40.23,40.29,40.16,40.19,34198.0,40.23,40.29,40.16,40.19,34198.0
2019-05-30 11:00:00,40.18,40.25,40.12,40.18,19804.0,40.18,40.25,40.12,40.18,19804.0
2019-05-30 11:30:00,40.18,40.25,40.16,40.21,14409.0,40.18,40.25,40.16,40.21,14409.0
2019-05-30 12:00:00,40.22,40.23,40.13,40.18,26929.0,40.22,40.23,40.13,40.18,26929.0
2019-05-30 12:30:00,40.19,40.24,40.17,40.18,28419.0,40.19,40.24,40.17,40.18,28419.0
2019-05-30 13:00:00,40.19,40.19,40.08,40.11,60385.0,40.19,40.19,40.08,40.11,60385.0
2019-05-30 13:30:00,40.1,40.19,40.03,40.15,21987.0,40.1,40.19,40.03,40.15,21987.0
2019-05-30 14:00:00,40.15,40.19,40.1,40.12,44085.0,40.15,40.19,40.1,40.12,44085.0
2019-05-30 14:30:00,40.11,40.18,39.99,40.17,110472.0,40.11,40.18,39.99,40.17,110472.0
2019-05-30 15:00:00,40.16,40.21,40.08,40.16,54139.0,40.16,40.21,40.08,40.16,54139.0
2019-05-30 15:30:00,40.16,40.28,40.15,40.24,72060.0,40.16,40.28,40.15,40.24,72060.0
2019-05-31 09:30:00,39.71,40.2,39.68,39.8,113788.0,39.71,40.2,39.68,39.8,113788.0
2019-05-31 10:00:00,39.77,39.77,39.54,39.61,51214.0,39.77,39.77,39.54,39.61,51214.0
2019-05-31 10:30:00,39.61,39.9,39.61,39.89,26240.0,39.61,39.9,39.61,39.89,26240.0
2019-05-31 11:00:00,39.86,40.08,39.84,40.05,29187.0,39.86,40.08,39.84,40.05,29187.0
2019-05-31 11:30:00,40.04,40.05,39.94,40.02,23132.0,40.04,40.05,39.94,40.02,23132.0
2019-05-31 12:00:00,40.03,40.05,39.83,39.84,12205.0,40.03,40.05,39.83,39.84,12205.0
2019-05-31 12:30:00,39.85,39.92,39.75,39.9,42702.0,39.85,39.92,39.75,39.9,42702.0
2019-05-31 13:00:00,39.89,39.93,39.81,39.86,24839.0,39.89,39.93,39.81,39.86,24839.0
2019-05-31 13:30:00,39.86,39.93,39.82,39.85,21524.0,39.86,39.93,39.82,39.85,21524.0
2019-05-31 14:00:00,39.85,39.85,39.73,39.8,38592.0,39.85,39.85,39.73,39.8,38592.0
2019-05-31 14:30:00,39.8,39.86,39.76,39.81,80698.0,39.8,39.86,39.76,39.81,80698.0
2019-05-31 15:00:00,39.81,39.83,39.76,39.77,106278.0,39.81,39.83,39.76,39.77,106278.0
2019-05-31 15:30:00,39.75,39.93,39.72,39.91,184713.0,39.75,39.93,39.72,39.91,184713.0
2019-06-03 09:30:00,39.88,40.21,39.88,40.02,39536.0,39.88,40.21,39.88,40.02,39536.0
2019-06-03 10:00:00,40.0,40.26,39.93,40.23,57326.0,40.0,40.26,39.93,40.23,57326.0
2019-06-03 10:30:00,40.23,40.29,40.15,40.25,53747.0,40.23,40.29,40.15,40.25,53747.0
2019-06-03 11:00:00,40.23,40.26,40.02,40.07,22785.0,40.23,40.26,40.02,40.07,22785.0
2019-06-03 11:30:00,40.1,40.12,39.98,39.98,21510.0,40.1,40.12,39.98,39.98,21510.0
2019-06-03 12:00:00,39.98,40.01,39.87,39.99,68962.0,39.98,40.01,39.87,39.99,68962.0
2019-06-03 12:30:00,39.99,40.13,39.92,40.11,32620.0,39.99,40.13,39.92,40.11,32620.0
2019-06-03 13:00:00,40.11,40.26,40.02,40.19,48111.0,40.11,40.26,40.02,40.19,48111.0
2019-06-03 13:30:00,40.18,40.22,40.0,40.22,69704.0,40.18,40.22,40.0,40.22,69704.0
2019-06-03 14:00:00,40.22,40.28,40.01,40.06,61468.0,40.22,40.28,40.01,40.06,61468.0
2019-06-03 14:30:00,40.07,40.11,39.89,39.94,99837.0,40.07,40.11,39.89,39.94,99837.0
2019-06-03 15:00:00,39.93,40.01,39.79,39.91,144157.0,39.93,40.01,39.79,39.91,144157.0
2019-06-03 15:30:00,39.9,40.14,39.87,39.99,189982.0,39.9,40.14,39.87,39.99,189982.0
2019-06-04 09:30:00,40.57,40.76,40.27,40.57,74256.0,40.57,40.76,40.27,40.57,74256.0
2019-06-04 10:00:00,40.59,40.8,40.49,40.79,60658.0,40.59,40.8,40.49,40.79,60658.0
2019-06-04 10:30:00,40.76,40.87,40.6,40.87,103296.0,40.76,40.87,40.6,40.87,103296.0
2019-06-04 11:00:00,40.87,40.93,40.79,40.84,52791.0,40.87,40.93,40.79,40.84,52791.0
2019-06-04 11:30:00,40.84,40.96,40.82,40.9,37950.0,40.84,40.96,40.82,40.9,37950.0
2019-06-04 12:00:00,40.9,40.9,40.75,40.77,35361.0,40.9,40.9,40.75,40.77,35361.0
2019-06-04 12:30:00,40.8,41.08,40.79,41.04,19114.0,40.8,41.08,40.79,41.04,19114.0
2019-06-04 13:00:00,41.03,41.14,40.95,41.0,38539.0,41.03,41.14,40.95,41.0,38539.0
2019-06-04 13:30:00,41.0,41.07,40.95,41.05,33314.0,41.0,41.07,40.95,41.05,33314.0
2019-06-04 14:00:00,41.06,41.06,40.98,41.01,19325.0,41.06,41.06,40.98,41.01,19325.0
2019-06-04 14:30:00,41.01,41.08,40.94,41.04,26144.0,41.01,41.08,40.94,41.04,26144.0
2019-06-04 15:00:00,41.02,41.11,41.0,41.09,69564.0,41.02,41.11,41.0,41.09,69564.0
2019-06-04 15:30:00,41.09,41.36,41.04,41.1,312284.0,41.09,41.36,41.04,41.1,312284.0
2019-06-05 09:30:00,41.13,41.73,41.13,41.73,92046.0,41.13,41.73,41.13,41.73,92046.0
2019-06-05 10:00:00,41.67,41.8,41.58,41.73,80901.0,41.67,41.8,41.58,41.73,80901.0
2019-06-05 10:30:00,41.72,41.75,41.19,41.21,177585.0,41.72,41.75,41.19,41.21,177585.0
2019-06-05 11:00:00,41.28,41.53,41.26,41.51,71708.0,41.28,41.53,41.26,41.51,71708.0
2019-06-05 11:30:00,41.51,41.51,41.37,41.41,24149.0,41.51,41.51,41.37,41.41,24149.0
2019-06-05 12:00:00,41.42,41.45,41.38,41.4,42548.0,41.42,41.45,41.38,41.4,42548.0
2019-06-05 12:30:00,41.39,41.47,41.37,41.43,51730.0,41.39,41.47,41.37,41.43,51730.0
2019-06-05 13:00:00,41.44,41.66,41.44,41.6,113288.0,41.44,41.66,41.44,41.6,113288.0
2019-06-05 13:30:00,41.59,41.68,41.55,41.58,20114.0,41.59,41.68,41.55,41.58,20114.0
2019-06-05 14:00:00,41.59,41.59,41.49,41.49,15381.0,41.59,41.59,41.49,41.49,15381.0
2019-06-05 14:30:00,41.5,41.5,41.4,41.45,24527.0,41.5,41.5,41.4,41.45,24527.0
2019-06-05 15:00:00,41.45,41.55,41.43,41.48,65380.0,41.45,41.55,41.43,41.48,65380.0
2019-06-05 15:30:00,41.48,41.65,41.39,41.63,234396.0,41.48,41.65,41.39,41.63,234396.0
2019-06-06 09:30:00,41.82,41.87,41.58,41.6,77222.0,41.82,41.87,41.58,41.6,77222.0
2019-06-06 10:00:00,41.6,41.65,41.45,41.54,40068.0,41.6,41.65,41.45,41.54,40068.0
2019-06-06 10:30:00,41.54,41.62,41.52,41.59,56399.0,41.54,41.62,41.52,41.59,56399.0
2019-06-06 11:00:00,41.58,41.69,41.48,41.63,69968.0,41.58,41.69,41.48,41.63,69968.0
2019-06-06 11:30:00,41.66,41.75,41.61,41.63,45837.0,41.66,41.75,41.61,41.63,45837.0
2019-06-06 12:00:00,41.64,41.67,41.58,41.62,39850.0,41.64,41.67,41.58,41.62,39850.0
2019-06-06 12:30:00,41.62,41.63,41.56,41.62,36264.0,41.62,41.63,41.56,41.62,36264.0
2019-06-06 13:00:00,41.62,41.68,41.6,41.68,10697.0,41.62,41.68,41.6,41.68,10697.0
2019-06-06 13:30:00,41.68,41.69,41.61,41.67,8871.0,41.68,41.69,41.61,41.67,8871.0
2019-06-06 14:00:00,41.69,41.73,41.66,41.69,9105.0,41.69,41.73,41.66,41.69,9105.0
2019-06-06 14:30:00,41.68,41.89,41.68,41.75,29373.0,41.68,41.89,41.68,41.75,29373.0
2019-06-06 15:00:00,41.78,41.91,41.74,41.8,37117.0,41.78,41.91,41.74,41.8,37117.0
2019-06-06 15:30:00,41.8,41.94,41.73,41.76,171316.0,41.8,41.94,41.73,41.76,171316.0
2019-06-07 09:30:00,41.84,42.25,41.84,42.13,167118.0,41.84,42.25,41.84,42.13,167118.0
2019-06-07 10:00:00,42.13,42.23,42.05,42.22,75275.0,42.13,42.23,42.05,42.22,75275.0
2019-06-07 10:30:00,42.22,42.45,42.21,42.45,115710.0,42.22,42.45,42.21,42.45,115710.0
2019-06-07 11:00:00,42.45,42.49,42.33,42.33,43783.0,42.45,42.49,42.33,42.33,43783.0
2019-06-07 11:30:00,42.34,42.39,42.28,42.35,100678.0,42.34,42.39,42.28,42.35,100678.0
2019-06-07 12:00:00,42.34,42.49,42.3,42.45,83437.0,42.34,42.49,42.3,42.45,83437.0
2019-06-07 12:30:00,42.46,42.46,42.35,42.39,32437.0,42.46,42.46,42.35,42.39,32437.0
2019-06-07 13:00:00,42.4,42.46,42.39,42.44,56947.0,42.4,42.46,42.39,42.44,56947.0
2019-06-07 13:30:00,42.43,42.44,42.34,42.35,36106.0,42.43,42.44,42.34,42.35,36106.0
2019-06-07 14:00:00,42.35,42.48,42.22,42.4,391537.0,42.35,42.48,42.22,42.4,391537.0
2019-06-07 14:30:00,42.41,42.42,42.34,42.4,34131.0,42.41,42.42,42.34,42.4,34131.0
2019-06-07 15:00:00,42.4,42.45,42.37,42.41,68298.0,42.4,42.45,42.37,42.41,68298.0
2019-06-07 15:30:00,42.4,42.57,42.38,42.51,197857.0,42.4,42.57,42.38,42.51,197857.0
2019-06-10 09:30:00,42.71,43.35,42.59,43.35,164277.0,42.71,43.35,42.59,43.35,164277.0
2019-06-10 10:00:00,43.35,43.48,43.23,43.3,72663.0,43.35,43.48,43.23,43.3,72663.0
2019-06-10 10:30:00,43.28,43.35,43.14,43.33,48989.0,43.28,43.35,43.14,43.33,48989.0
2019-06-10 11:00:00,43.32,43.48,43.31,43.46,24508.0,43.32,43.48,43.31,43.46,24508.0
2019-06-10 11:30:00,43.5,43.56,43.41,43.49,29899.0,43.5,43.56,43.41,43.49,29899.0
2019-06-10 12:00:00,43.49,43.49,43.26,43.28,29237.0,43.49,43.49,43.26,43.28,29237.0
2019-06-10 12:30:00,43.26,43.29,43.13,43.14,26485.0,43.26,43.29,43.13,43.14,26485.0
2019-06-10 13:00:00,43.12,43.2,43.11,43.15,41539.0,43.12,43.2,43.11,43.15,41539.0
2019-06-10 13:30:00,43.15,43.22,43.12,43.15,40333.0,43.15,43.22,43.12,43.15,40333.0
2019-06-10 14:00:00,43.15,43.18,43.08,43.15,52037.0,43.15,43.18,43.08,43.15,52037.0
2019-06-10 14:30:00,43.15,43.18,43.1,43.11,46525.0,43.15,43.18,43.1,43.11,46525.0
2019-06-10 15:00:00,43.12,43.21,43.09,43.11,91180.0,43.12,43.21,43.09,43.11,91180.0
2019-06-10 15:30:00,43.12,43.16,42.99,43.08,285973.0,43.12,43.16,42.99,43.08,285973.0
2019-06-11 09:30:00,43.38,43.85,43.38,43.62,103220.0,43.38,43.85,43.38,43.62,103220.0
2019-06-11 10:00:00,43.63,43.77,43.48,43.65,54217.0,43.63,43.77,43.48,43.65,54217.0
2019-06-11 10:30:00,43.65,43.65,43.49,43.59,42549.0,43.65,43.65,43.49,43.59,42549.0
2019-06-11 11:00:00,43.59,43.63,43.54,43.54,40826.0,43.59,43.63,43.54,43.54,40826.0
2019-06-11 11:30:00,43.57,43.57,43.41,43.5,56561.0,43.57,43.57,43.41,43.5,56561.0
2019-06-11 12:00:00,43.51,43.51,43.37,43.39,37811.0,43.51,43.51,43.37,43.39,37811.0
2019-06-11 12:30:00,43.38,43.45,43.31,43.35,27146.0,43.38,43.45,43.31,43.35,27146.0
2019-06-11 13:00:00,43.36,43.4,43.3,43.3,51644.0,43.36,43.4,43.3,43.3,51644.0
2019-06-11 13:30:00,43.3,43.54,43.29,43.52,28007.0,43.3,43.54,43.29,43.52,28007.0
2019-06-11 14:00:00,43.53,43.55,43.4,43.42,34467.0,43.53,43.55,43.4,43.42,34467.0
2019-06-11 14:30:00,43.42,43.42,43.29,43.3,31222.0,43.42,43.42,43.29,43.3,31222.0
2019-06-11 15:00:00,43.29,43.3,43.1,43.2,59358.0,43.29,43.3,43.1,43.2,59358.0
2019-06-11 15:30:00,43.2,43.26,43.13,43.17,142624.0,43.2,43.26,43.13,43.17,142624.0
2019-06-12 09:30:00,42.93,43.1,42.9,43.0,64039.0,42.93,43.1,42.9,43.0,64039.0
2019-06-12 10:00:00,43.0,43.09,42.79,42.8,44880.0,43.0,43.09,42.79,42.8,44880.0
2019-06-12 10:30:00,42.79,42.91,42.71,42.77,87891.0,42.79,42.91,42.71,42.77,87891.0
2019-06-12 11:00:00,42.78,42.89,42.78,42.79,59067.0,42.78,42.89,42.78,42.79,59067.0
2019-06-12 11:30:00,42.8,42.88,42.77,42.8,45681.0,42.8,42.88,42.77,42.8,45681.0
2019-06-12 12:00:00,42.79,42.82,42.68,42.75,40768.0,42.79,42.82,42.68,42.75,40768.0
2019-06-12 12:30:00,42.76,42.8,42.71,42.74,40293.0,42.76,42.8,42.71,42.74,40293.0
2019-06-12 13:00:00,42.74,42.76,42.71,42.73,26659.0,42.74,42.76,42.71,42.73,26659.0
2019-06-12 13:30:00,42.73,42.73,42.67,42.7,43833.0,42.73,42.73,42.67,42.7,43833.0
2019-06-12 14:00:00,42.71,42.72,42.67,42.7,36765.0,42.71,42.72,42.67,42.7,36765.0
2019-06-12 14:30:00,42.71,42.73,42.68,42.68,53391.0,42.71,42.73,42.68,42.68,53391.0
2019-06-12 15:00:00,42.69,42.72,42.67,42.71,67989.0,42.69,42.72,42.67,42.71,67989.0
2019-06-12 15:30:00,42.71,42.72,42.54,42.6,457583.0,42.71,42.72,42.54,42.6,457583.0
2019-06-13 09:30:00,42.84,42.97,42.63,42.81,67796.0,42.84,42.97,42.63,42.81,67796.0
2019-06-13 10:00:00,42.82,42.87,42.68,42.81,46059.0,42.82,42.87,42.68,42.81,46059.0
2019-06-13 10:30:00,42.82,42.87,42.78,42.82,59136.0,42.82,42.87,42.78,42.82,59136.0
2019-06-13 11:00:00,42.82,42.87,42.74,42.83,55260.0,42.82,42.87,42.74,42.83,55260.0
2019-06-13 11:30:00,42.84,42.87,42.82,42.84,24200.0,42.84,42.87,42.82,42.84,24200.0
2019-06-13 12:00:00,42.84,42.86,42.79,42.8,30180.0,42.84,42.86,42.79,42.8,30180.0
2019-06-13 12:30:00,42.8,42.81,42.73,42.77,100763.0,42.8,42.81,42.73,42.77,100763.0
2019-06-13 13:00:00,42.76,42.85,42.63,42.81,44223.0,42.76,42.85,42.63,42.81,44223.0
2019-06-13 13:30:00,42.82,42.9,42.8,42.87,19399.0,42.82,42.9,42.8,42.87,19399.0
2019-06-13 14:00:00,42.87,42.92,42.83,42.91,26903.0,42.87,42.92,42.83,42.91,26903.0
2019-06-13 14:30:00,42.92,42.94,42.86,42.91,27283.0,42.92,42.94,42.86,42.91,27283.0
2019-06-13 15:00:00,42.91,42.92,42.79,42.84,42197.0,42.91,42.92,42.79,42.84,42197.0
2019-06-13 15:30:00,42.85,43.06,42.84,43.05,101977.0,42.85,43.06,42.84,43.05,101977.0
2019-06-14 09:30:00,42.91,43.0,42.58,42.62,28360.0,42.91,43.0,42.58,42.62,28360.0
2019-06-14 10:00:00,42.59,42.85,42.58,42.82,24223.0,42.59,42.85,42.58,42.82,24223.0
2019-06-14 10:30:00,42.85,42.98,42.78,42.89,37115.0,42.85,42.98,42.78,42.89,37115.0
2019-06-14 11:00:00,42.89,42.92,42.71,42.89,32767.0,42.89,42.92,42.71,42.89,32767.0
2019-06-14 11:30:00,42.89,42.93,42.81,42.82,21349.0,42.89,42.93,42.81,42.82,21349.0
2019-06-14 12:00:00,42.81,42.82,42.71,42.75,23286.0,42.81,42.82,42.71,42.75,23286.0
2019-06-14 12:30:00,42.75,42.81,42.72,42.8,14253.0,42.75,42.81,42.72,42.8,14253.0
2019-06-14 13:00:00,42.8,42.81,42.74,42.75,24534.0,42.8,42.81,42.74,42.75,24534.0
2019-06-14 13:30:00,42.75,42.75,42.67,42.7,17300.0,42.75,42.75,42.67,42.7,17300.0
2019-06-14 14:00:00,42.69,42.76,42.67,42.75,18344.0,42.69,42.76,42.67,42.75,18344.0
2019-06-14 14:30:00,42.75,42.79,42.73,42.76,20455.0,42.75,42.79,42.73,42.76,20455.0
2019-06-14 15:00:00,42.77,42.94,42.77,42.93,22095.0,42.77,42.94,42.77,42.93,22095.0
2019-06-14 15:30:00,42.92,42.98,42.72,42.73,64158.0,42.92,42.98,42.72,42.73,64158.0
2019-06-17 09:30:00,42.76,43.09,42.76,43.02,40037.0,42.76,43.09,42.76,43.02,40037.0
2019-06-17 10:00:00,43.03,43.18,42.95,42.98,66248.0,43.03,43.18,42.95,42.98,66248.0
2019-06-17 10:30:00,42.98,42.99,42.91,42.99,16288.0,42.98,42.99,42.91,42.99,16288.0
2019-06-17 11:00:00,42.97,43.0,42.89,42.95,26040.0,42.97,43.0,42.89,42.95,26040.0
2019-06-17 11:30:00,42.94,42.96,42.82,42.85,13740.0,42.94,42.96,42.82,42.85,13740.0
2019-06-17 12:00:00,42.86,42.97,42.82,42.94,20874.0,42.86,42.97,42.82,42.94,20874.0
2019-06-17 12:30:00,42.98,43.0,42.9,42.91,23879.0,42.98,43.0,42.9,42.91,23879.0
2019-06-17 13:00:00,42.91,42.99,42.9,42.96,17934.0,42.91,42.99,42.9,42.96,17934.0
2019-06-17 13:30:00,42.95,43.0,42.95,43.0,11145.0,42.95,43.0,42.95,43.0,11145.0
2019-06-17 14:00:00,42.99,43.01,42.87,42.94,38198.0,42.99,43.01,42.87,42.94,38198.0
2019-06-17 14:30:00,42.94,42.97,42.85,42.86,23784.0,42.94,42.97,42.85,42.86,23784.0
2019-06-17 15:00:00,42.87,42.97,42.82,42.96,36924.0,42.87,42.97,42.82,42.96,36924.0
2019-06-17 15:30:00,42.96,43.01,42.73,42.81,120377.0,42.96,43.01,42.73,42.81,120377.0
2019-06-18 09:30:00,43.01,43.59,42.6,43.56,35694.0,43.01,43.59,42.6,43.56,35694.0
2019-06-18 10:00:00,43.55,43.87,43.54,43.86,39015.0,43.55,43.87,43.54,43.86,39015.0
2019-06-18 10:30:00,43.89,44.02,43.86,43.95,49517.0,43.89,44.02,43.86,43.95,49517.0
2019-06-18 11:00:00,43.94,44.09,43.87,43.88,27485.0,43.94,44.09,43.87,43.88,27485.0
2019-06-18 11:30:00,43.89,43.9,43.6,43.67,8857.0,43.89,43.9,43.6,43.67,8857.0
2019-06-18 12:00:00,43.68,43.81,43.68,43.77,38090.0,43.68,43.81,43.68,43.77,38090.0
2019-06-18 12:30:00,43.78,43.91,43.78,43.8,17176.0,43.78,43.91,43.78,43.8,17176.0
2019-06-18 13:00:00,43.78,43.8,43.69,43.74,16412.0,43.78,43.8,43.69,43.74,16412.0
2019-06-18 13:30:00,43.76,43.9,43.74,43.9,25175.0,43.76,43.9,43.74,43.9,25175.0
2019-06-18 14:00:00,43.91,44.0,43.9,43.96,16999.0,43.91,44.0,43.9,43.96,16999.0
2019-06-18 14:30:00,43.95,43.98,43.9,43.92,18419.0,43.95,43.98,43.9,43.92,18419.0
2019-06-18 15:00:00,43.92,44.0,43.9,44.0,24780.0,43.92,44.0,43.9,44.0,24780.0
2019-06-18 15:30:00,43.99,43.99,43.86,43.91,95989.0,43.99,43.99,43.86,43.91,95989.0
2019-06-19 09:30:00,43.98,44.08,43.59,43.64,21716.0,43.98,44.08,43.59,43.64,21716.0
2019-06-19 10:00:00,43.65,43.75,43.57,43.59,22662.0,43.65,43.75,43.57,43.59,22662.0
2019-06-19 10:30:00,43.59,43.61,43.4,43.57,52342.0,43.59,43.61,43.4,43.57,52342.0
2019-06-19 11:00:00,43.57,43.63,43.45,43.47,24668.0,43.57,43.63,43.45,43.47,24668.0
2019-06-19 11:30:00,43.48,43.48,43.38,43.41,12839.0,43.48,43.48,43.38,43.41,12839.0
2019-06-19 12:00:00,43.4,43.43,43.35,43.36,33382.0,43.4,43.43,43.35,43.36,33382.0
2019-06-19 12:30:00,43.34,43.5,43.34,43.45,20856.0,43.34,43.5,43.34,43.45,20856.0
2019-06-19 13:00:00,43.46,43.48,43.38,43.4,11525.0,43.46,43.48,43.38,43.4,11525.0
2019-06-19 13:30:00,43.4,43.42,43.36,43.4,14298.0,43.4,43.42,43.36,43.4,14298.0
2019-06-19 14:00:00,43.44,43.65,43.34,43.43,27086.0,43.44,43.65,43.34,43.43,27086.0
2019-06-19 14:30:00,43.44,43.6,43.44,43.58,23333.0,43.44,43.6,43.44,43.58,23333.0
2019-06-19 15:00:00,43.57,43.64,43.56,43.59,38725.0,43.57,43.64,43.56,43.59,38725.0
2019-06-19 15:30:00,43.59,43.64,43.54,43.64,109282.0,43.59,43.64,43.54,43.64,109282.0
2019-06-20 09:30:00,44.25,44.3,43.92,44.23,42026.0,44.25,44.3,43.92,44.23,42026.0
2019-06-20 10:00:00,44.23,44.31,43.99,44.01,57163.0,44.23,44.31,43.99,44.01,57163.0
2019-06-20 10:30:00,44.01,44.04,43.82,43.83,47554.0,44.01,44.04,43.82,43.83,47554.0
2019-06-20 11:00:00,43.84,43.88,43.6,43.66,51020.0,43.84,43.88,43.6,43.66,51020.0
2019-06-20 11:30:00,43.65,43.72,43.52,43.62,65484.0,43.65,43.72,43.52,43.62,65484.0
2019-06-20 12:00:00,43.62,43.66,43.36,43.57,29709.0,43.62,43.66,43.36,43.57,29709.0
2019-06-20 12:30:00,43.57,43.68,43.53,43.66,18616.0,43.57,43.68,43.53,43.66,18616.0
2019-06-20 13:00:00,43.66,43.7,43.56,43.57,37537.0,43.66,43.7,43.56,43.57,37537.0
2019-06-20 13:30:00,43.58,43.83,43.55,43.76,134285.0,43.58,43.83,43.55,43.76,134285.0
2019-06-20 14:00:00,43.74,43.77,43.71,43.75,24893.0,43.74,43.77,43.71,43.75,24893.0
2019-06-20 14:30:00,43.75,43.77,43.68,43.75,29958.0,43.75,43.77,43.68,43.75,29958.0
2019-06-20 15:00:00,43.75,43.75,43.55,43.72,55056.0,43.75,43.75,43.55,43.72,55056.0
2019-06-20 15:30:00,43.73,43.78,43.68,43.69,155572.0,43.73,43.78,43.68,43.69,155572.0
2019-06-21 09:30:00,43.41,43.71,42.97,43.06,262705.0,43.41,43.71,42.97,43.06,262705.0
2019-06-21 10:00:00,43.14,43.38,43.04,43.32,47880.0,43.14,43.38,43.04,43.32,47880.0
2019-06-21 10:30:00,43.32,43.46,43.23,43.35,47238.0,43.32,43.46,43.23,43.35,47238.0
2019-06-21 11:00:00,43.37,43.66,43.35,43.56,71459.0,43.37,43.66,43.35,43.56,71459.0
2019-06-21 11:30:00,43.55,43.56,43.39,43.4,28847.0,43.55,43.56,43.39,43.4,28847.0
2019-06-21 12:00:00,43.4,43.49,43.4,43.45,23475.0,43.4,43.49,43.4,43.45,23475.0
2019-06-21 12:30:00,43.45,43.56,43.41,43.51,22012.0,43.45,43.56,43.41,43.51,22012.0
2019-06-21 13:00:00,43.51,43.53,43.38,43.41,20010.0,43.51,43.53,43.38,43.41,20010.0
2019-06-21 13:30:00,43.41,43.46,43.38,43.44,15566.0,43.41,43.46,43.38,43.44,15566.0
2019-06-21 14:00:00,43.44,43.46,43.31,43.32,20335.0,43.44,43.46,43.31,43.32,20335.0
2019-06-21 14:30:00,43.31,43.34,43.23,43.32,20110.0,43.31,43.34,43.23,43.32,20110.0
2019-06-21 15:00:00,43.33,43.46,43.28,43.45,38820.0,43.33,43.46,43.28,43.45,38820.0
2019-06-21 15:30:00,43.46,43.51,43.39,43.4,110160.0,43.46,43.51,43.39,43.4,110160.0
2019-06-24 09:30:00,43.4,43.65,42.92,43.52,48044.0,43.4,43.65,42.92,43.52,48044.0
2019-06-24 10:00:00,43.55,43.81,43.48,43.77,24423.0,43.55,43.81,43.48,43.77,24423.0
2019-06-24 10:30:00,43.81,43.89,43.69,43.89,33075.0,43.81,43.89,43.69,43.89,33075.0
2019-06-24 11:00:00,43.87,43.95,43.8,43.85,20296.0,43.87,43.95,43.8,43.85,20296.0
2019-06-24 11:30:00,43.88,43.88,43.77,43.77,20334.0,43.88,43.88,43.77,43.77,20334.0
2019-06-24 12:00:00,43.77,43.88,43.77,43.88,21367.0,43.77,43.88,43.77,43.88,21367.0
2019-06-24 12:30:00,43.86,43.9,43.84,43.87,16594.0,43.86,43.9,43.84,43.87,16594.0
2019-06-24 13:00:00,43.87,43.89,43.84,43.85,14652.0,43.87,43.89,43.84,43.85,14652.0
2019-06-24 13:30:00,43.86,43.9,43.84,43.89,14311.0,43.86,43.9,43.84,43.89,14311.0
2019-06-24 14:00:00,43.87,43.9,43.84,43.86,20450.0,43.87,43.9,43.84,43.86,20450.0
2019-06-24 14:30:00,43.87,43.89,43.78,43.79,16369.0,43.87,43.89,43.78,43.79,16369.0
2019-06-24 15:00:00,43.79,43.81,43.69,43.69,17846.0,43.79,43.81,43.69,43.69,17846.0
2019-06-24 15:30:00,43.68,43.73,43.65,43.65,80694.0,43.68,43.73,43.65,43.65,80694.0
2019-06-25 09:30:00,43.82,44.0,43.64,43.93,20631.0,43.82,44.0,43.64,43.93,20631.0
2019-06-25 10:00:00,43.97,44.08,43.88,43.99,27733.0,43.97,44.08,43.88,43.99,27733.0
2019-06-25 10:30:00,43.99,44.06,43.92,43.94,19863.0,43.99,44.06,43.92,43.94,19863.0
2019-06-25 11:00:00,43.95,44.02,43.91,43.92,20028.0,43.95,44.02,43.91,43.92,20028.0
2019-06-25 11:30:00,43.92,43.94,43.9,43.91,7648.0,43.92,43.94,43.9,43.91,7648.0
2019-06-25 12:00:00,43.91,43.94,43.85,43.88,14316.0,43.91,43.94,43.85,43.88,14316.0
2019-06-25 12:30:00,43.92,43.92,43.8,43.84,29377.0,43.92,43.92,43.8,43.84,29377.0
2019-06-25 13:00:00,43.84,43.89,43.74,43.88,24021.0,43.84,43.89,43.74,43.88,24021.0
2019-06-25 13:30:00,43.87,43.93,43.81,43.82,12530.0,43.87,43.93,43.81,43.82,12530.0
2019-06-25 14:00:00,43.83,43.83,43.69,43.7,31142.0,43.83,43.83,43.69,43.7,31142.0
2019-06-25 14:30:00,43.69,43.69,43.5,43.54,25732.0,43.69,43.69,43.5,43.54,25732.0
2019-06-25 15:00:00,43.55,43.61,43.5,43.6,27396.0,43.55,43.61,43.5,43.6,27396.0
2019-06-25 15:30:00,43.61,43.67,43.51,43.65,113134.0,43.61,43.67,43.51,43.65,113134.0
2019-06-26 09:30:00,43.93,44.14,43.65,44.09,22300.0,43.93,44.14,43.65,44.09,22300.0
2019-06-26 10:00:00,44.05,44.11,43.7,43.73,22200.0,44.05,44.11,43.7,43.73,22200.0
2019-06-26 10:30:00,43.75,43.84,43.7,43.84,22594.0,43.75,43.84,43.7,43.84,22594.0
2019-06-26 11:00:00,43.87,43.98,43.83,43.88,23858.0,43.87,43.98,43.83,43.88,23858.0
2019-06-26 11:30:00,43.86,43.88,43.78,43.88,23641.0,43.86,43.88,43.78,43.88,23641.0
2019-06-26 12:00:00,43.88,43.9,43.8,43.87,18920.0,43.88,43.9,43.8,43.87,18920.0
2019-06-26 12:30:00,43.87,43.98,43.85,43.92,12389.0,43.87,43.98,43.85,43.92,12389.0
2019-06-26 13:00:00,43.92,43.92,43.84,43.85,13580.0,43.92,43.92,43.84,43.85,13580.0
2019-06-26 13:30:00,43.83,43.86,43.74,43.77,18979.0,43.83,43.86,43.74,43.77,18979.0
2019-06-26 14:00:00,43.78,43.79,43.73,43.77,19577.0,43.78,43.79,43.73,43.77,19577.0
2019-06-26 14:30:00,43.77,43.77,43.66,43.69,23437.0,43.77,43.77,43.66,43.69,23437.0
2019-06-26 15:00:00,43.7,43.74,43.64,43.71,24392.0,43.7,43.74,43.64,43.71,24392.0
2019-06-26 15:30:00,43.7,43.85,43.69,43.73,67989.0,43.7,43.85,43.69,43.73,67989.0
2019-06-27 09:30:00,44.06,44.39,43.28,44.33,24277.0,44.06,44.39,43.28,44.33,24277.0
2019-06-27 10:00:00,44.33,44.33,44.06,44.2,27686.0,44.33,44.33,44.06,44.2,27686.0
2019-06-27 10:30:00,44.21,44.23,44.06,44.12,20814.0,44.21,44.23,44.06,44.12,20814.0
2019-06-27 11:00:00,44.12,44.19,44.03,44.1,23779.0,44.12,44.19,44.03,44.1,23779.0
2019-06-27 11:30:00,44.1,44.1,44.0,44.07,18775.0,44.1,44.1,44.0,44.07,18775.0
2019-06-27 12:00:00,44.1,44.17,44.07,44.13,15739.0,44.1,44.17,44.07,44.13,15739.0
2019-06-27 12:30:00,44.15,44.19,44.12,44.13,10435.0,44.15,44.19,44.12,44.13,10435.0
2019-06-27 13:00:00,44.13,44.27,44.13,44.25,55554.0,44.13,44.27,44.13,44.25,55554.0
2019-06-27 13:30:00,44.25,44.32,44.24,44.27,15109.0,44.25,44.32,44.24,44.27,15109.0
2019-06-27 14:00:00,44.28,44.48,44.26,44.48,28641.0,44.28,44.48,44.26,44.48,28641.0
2019-06-27 14:30:00,44.47,44.54,44.43,44.5,63127.0,44.47,44.54,44.43,44.5,63127.0
2019-06-27 15:00:00,44.5,44.54,44.46,44.53,41755.0,44.5,44.54,44.46,44.53,41755.0
2019-06-27 15:30:00,44.52,44.52,44.38,44.41,111637.0,44.52,44.52,44.38,44.41,111637.0
2019-06-28 09:30:00,44.53,44.75,44.49,44.7,34212.0,44.53,44.75,44.49,44.7,34212.0
2019-06-28 10:00:00,44.68,44.78,44.58,44.77,26408.0,44.68,44.78,44.58,44.77,26408.0
2019-06-28 10:30:00,44.79,44.83,44.74,44.82,32264.0,44.79,44.83,44.74,44.82,32264.0
2019-06-28 11:00:00,44.84,44.92,44.83,44.89,30192.0,44.84,44.92,44.83,44.89,30192.0
2019-06-28 11:30:00,44.89,45.0,44.87,44.95,90706.0,44.89,45.0,44.87,44.95,90706.0
2019-06-28 12:00:00,44.95,44.99,44.75,44.82,40952.0,44.95,44.99,44.75,44.82,40952.0
2019-06-28 12:30:00,44.82,44.82,44.73,44.76,12826.0,44.82,44.82,44.73,44.76,12826.0
2019-06-28 13:00:00,44.75,44.75,44.65,44.69,19906.0,44.75,44.75,44.65,44.69,19906.0
2019-06-28 13:30:00,44.68,44.77,44.66,44.76,17891.0,44.68,44.77,44.66,44.76,17891.0
2019-06-28 14:00:00,44.75,44.79,44.72,44.78,22966.0,44.75,44.79,44.72,44.78,22966.0
2019-06-28 14:30:00,44.78,44.87,44.77,44.82,27808.0,44.78,44.87,44.77,44.82,27808.0
2019-06-28 15:00:00,44.82,44.93,44.82,44.93,34628.0,44.82,44.93,44.82,44.93,34628.0
2019-06-28 15:30:00,44.92,45.24,44.86,45.12,407807.0,44.92,45.24,44.86,45.12,407807.0
2019-07-01 09:30:00,45.79,46.25,45.3,45.56,96889.0,45.79,46.25,45.3,45.56,96889.0
2019-07-01 10:00:00,45.5,45.87,45.47,45.66,44088.0,45.5,45.87,45.47,45.66,44088.0
2019-07-01 10:30:00,45.68,45.75,45.59,45.61,48697.0,45.68,45.75,45.59,45.61,48697.0
2019-07-01 11:00:00,45.61,45.65,45.54,45.61,23832.0,45.61,45.65,45.54,45.61,23832.0
2019-07-01 11:30:00,45.61,45.67,45.56,45.61,22494.0,45.61,45.67,45.56,45.61,22494.0
2019-07-01 12:00:00,45.61,45.71,45.57,45.57,18018.0,45.61,45.71,45.57,45.57,18018.0
2019-07-01 12:30:00,45.58,45.65,45.44,45.44,28021.0,45.58,45.65,45.44,45.44,28021.0
2019-07-01 13:00:00,45.43,45.59,45.39,45.56,40810.0,45.43,45.59,45.39,45.56,40810.0
2019-07-01 13:30:00,45.57,45.8,45.52,45.8,60829.0,45.57,45.8,45.52,45.8,60829.0
2019-07-01 14:00:00,45.8,45.83,45.69,45.76,96841.0,45.8,45.83,45.69,45.76,96841.0
2019-07-01 14:30:00,45.76,45.84,45.73,45.75,31889.0,45.76,45.84,45.73,45.75,31889.0
2019-07-01 15:00:00,45.75,45.9,45.74,45.83,32602.0,45.75,45.9,45.74,45.83,32602.0
2019-07-01 15:30:00,45.83,45.91,45.76,45.79,182906.0,45.83,45.91,45.76,45.79,182906.0
2019-07-02 09:30:00,45.81,46.04,45.64,45.65,47186.0,45.81,46.04,45.64,45.65,47186.0
2019-07-02 10:00:00,45.64,45.68,45.36,45.68,60637.0,45.64,45.68,45.36,45.68,60637.0
2019-07-02 10:30:00,45.73,45.75,45.6,45.66,20245.0,45.73,45.75,45.6,45.66,20245.0
2019-07-02 11:00:00,45.67,45.7,45.6,45.64,17140.0,45.67,45.7,45.6,45.64,17140.0
2019-07-02 11:30:00,45.64,45.79,45.56,45.76,35969.0,45.64,45.79,45.56,45.76,35969.0
2019-07-02 12:00:00,45.76,45.87,45.76,45.8,24688.0,45.76,45.87,45.76,45.8,24688.0
2019-07-02 12:30:00,45.81,45.84,45.76,45.83,48041.0,45.81,45.84,45.76,45.83,48041.0
2019-07-02 13:00:00,45.82,45.83,45.67,45.7,95515.0,45.82,45.83,45.67,45.7,95515.0
2019-07-02 13:30:00,45.71,45.83,45.7,45.82,82595.0,45.71,45.83,45.7,45.82,82595.0
2019-07-02 14:00:00,45.83,45.84,45.76,45.8,61935.0,45.83,45.84,45.76,45.8,61935.0
2019-07-02 14:30:00,45.8,45.81,45.7,45.76,71616.0,45.8,45.81,45.7,45.76,71616.0
2019-07-02 15:00:00,45.76,45.81,45.73,45.76,35596.0,45.76,45.81,45.73,45.76,35596.0
2019-07-02 15:30:00,45.77,45.88,45.7,45.83,138296.0,45.77,45.88,45.7,45.83,138296.0
2019-07-03 09:30:00,45.99,45.99,45.63,45.7,28689.0,45.99,45.99,45.63,45.7,28689.0
2019-07-03 10:00:00,45.72,45.85,45.63,45.8,45257.0,45.72,45.85,45.63,45.8,45257.0
2019-07-03 10:30:00,45.83,45.92,45.76,45.85,29034.0,45.83,45.92,45.76,45.85,29034.0
2019-07-03 11:00:00,45.86,45.91,45.63,45.63,31712.0,45.86,45.91,45.63,45.63,31712.0
2019-07-03 11:30:00,45.62,45.87,45.58,45.84,38035.0,45.62,45.87,45.58,45.84,38035.0
2019-07-03 12:00:00,45.84,45.86,45.77,45.86,33244.0,45.84,45.86,45.77,45.86,33244.0
2019-07-03 12:30:00,45.86,45.99,45.86,45.93,70603.0,45.86,45.99,45.86,45.93,70603.0
2019-07-05 09:30:00,45.48,45.53,44.85,44.95,127722.0,45.48,45.53,44.85,44.95,127722.0
2019-07-05 10:00:00,44.93,45.04,44.67,44.69,82688.0,44.93,45.04,44.67,44.69,82688.0
2019-07-05 10:30:00,44.7,44.72,44.58,44.68,59075.0,44.7,44.72,44.58,44.68,59075.0
2019-07-05 11:00:00,44.69,44.79,44.62,44.71,63768.0,44.69,44.79,44.62,44.71,63768.0
2019-07-05 11:30:00,44.7,44.86,44.69,44.86,82350.0,44.7,44.86,44.69,44.86,82350.0
2019-07-05 12:00:00,44.85,45.11,44.82,45.1,42998.0,44.85,45.11,44.82,45.1,42998.0
2019-07-05 12:30:00,45.08,45.15,45.06,45.13,10713.0,45.08,45.15,45.06,45.13,10713.0
2019-07-05 13:00:00,45.13,45.28,45.1,45.22,30295.0,45.13,45.28,45.1,45.22,30295.0
2019-07-05 13:30:00,45.22,45.23,45.12,45.16,77718.0,45.22,45.23,45.12,45.16,77718.0
2019-07-05 14:00:00,45.16,45.25,45.16,45.25,18625.0,45.16,45.25,45.16,45.25,18625.0
2019-07-05 14:30:00,45.25,45.36,45.24,45.29,69490.0,45.25,45.36,45.24,45.29,69490.0
2019-07-05 15:00:00,45.29,45.32,45.21,45.28,88219.0,45.29,45.32,45.21,45.28,88219.0
2019-07-05 15:30:00,45.3,45.42,45.24,45.42,147443.0,45.3,45.42,45.24,45.42,147443.0
2019-07-08 09:30:00,45.2,45.41,45.0,45.16,30071.0,45.2,45.41,45.0,45.16,30071.0
2019-07-08 10:00:00,45.17,45.37,45.14,45.15,36185.0,45.17,45.37,45.14,45.15,36185.0
2019-07-08 10:30:00,45.14,45.14,44.97,44.99,26535.0,45.14,45.14,44.97,44.99,26535.0
2019-07-08 11:00:00,44.99,45.05,44.73,44.84,87701.0,44.99,45.05,44.73,44.84,87701.0
2019-07-08 11:30:00,44.86,44.99,44.84,44.98,22640.0,44.86,44.99,44.84,44.98,22640.0
2019-07-08 12:00:00,44.98,44.98,44.84,44.85,21037.0,44.98,44.98,44.84,44.85,21037.0
2019-07-08 12:30:00,44.85,44.88,44.83,44.87,10764.0,44.85,44.88,44.83,44.87,10764.0
2019-07-08 13:00:00,44.88,44.96,44.86,44.87,16577.0,44.88,44.96,44.86,44.87,16577.0
2019-07-08 13:30:00,44.87,44.94,44.87,44.92,16392.0,44.87,44.94,44.87,44.92,16392.0
2019-07-08 14:00:00,44.91,44.97,44.89,44.91,22521.0,44.91,44.97,44.89,44.91,22521.0
2019-07-08 14:30:00,44.92,44.93,44.83,44.84,23026.0,44.92,44.93,44.83,44.84,23026.0
2019-07-08 15:00:00,44.83,44.92,44.82,44.9,26202.0,44.83,44.92,44.82,44.9,26202.0
2019-07-08 15:30:00,44.9,44.91,44.73,44.83,146905.0,44.9,44.91,44.73,44.83,146905.0
2019-07-09 09:30:00,44.67,44.84,44.65,44.78,84734.0,44.67,44.84,44.65,44.78,84734.0
2019-07-09 10:00:00,44.77,44.89,44.71,44.8,65994.0,44.77,44.89,44.71,44.8,65994.0
2019-07-09 10:30:00,44.8,44.88,44.7,44.76,96284.0,44.8,44.88,44.7,44.76,96284.0
2019-07-09 11:00:00,44.77,44.81,44.63,44.65,68580.0,44.77,44.81,44.63,44.65,68580.0
2019-07-09 11:30:00,44.65,44.91,44.64,44.91,47814.0,44.65,44.91,44.64,44.91,47814.0
2019-07-09 12:00:00,44.9,45.02,44.9,44.93,59315.0,44.9,45.02,44.9,44.93,59315.0
2019-07-09 12:30:00,44.94,44.95,44.87,44.87,15607.0,44.94,44.95,44.87,44.87,15607.0
2019-07-09 13:00:00,44.87,44.96,44.85,44.95,12672.0,44.87,44.96,44.85,44.95,12672.0
2019-07-09 13:30:00,44.96,45.0,44.93,44.94,21603.0,44.96,45.0,44.93,44.94,21603.0
2019-07-09 14:00:00,44.94,44.97,44.88,44.96,30247.0,44.94,44.97,44.88,44.96,30247.0
2019-07-09 14:30:00,44.96,45.02,44.9,45.02,33466.0,44.96,45.02,44.9,45.02,33466.0
2019-07-09 15:00:00,45.01,45.17,45.01,45.12,62388.0,45.01,45.17,45.01,45.12,62388.0
2019-07-09 15:30:00,45.12,45.21,45.08,45.17,180503.0,45.12,45.21,45.08,45.17,180503.0
2019-07-10 09:30:00,44.57,45.15,44.49,44.55,93118.0,44.57,45.15,44.49,44.55,93118.0
2019-07-10 10:00:00,44.52,44.62,44.05,44.09,148672.0,44.52,44.62,44.05,44.09,148672.0
2019-07-10 10:30:00,44.11,44.17,43.75,43.77,83120.0,44.11,44.17,43.75,43.77,83120.0
2019-07-10 11:00:00,43.77,43.82,43.63,43.73,55067.0,43.77,43.82,43.63,43.73,55067.0
2019-07-10 11:30:00,43.74,44.05,43.74,43.97,54660.0,43.74,44.05,43.74,43.97,54660.0
2019-07-10 12:00:00,43.98,44.21,43.97,44.2,65861.0,43.98,44.21,43.97,44.2,65861.0
2019-07-10 12:30:00,44.21,44.25,43.98,44.02,121843.0,44.21,44.25,43.98,44.02,121843.0
2019-07-10 13:00:00,44.02,44.08,43.99,44.04,53402.0,44.02,44.08,43.99,44.04,53402.0
2019-07-10 13:30:00,44.04,44.14,43.99,44.09,61215.0,44.04,44.14,43.99,44.09,61215.0
2019-07-10 14:00:00,44.09,44.12,43.94,43.97,55248.0,44.09,44.12,43.94,43.97,55248.0
2019-07-10 14:30:00,43.96,44.04,43.95,44.0,75396.0,43.96,44.04,43.95,44.0,75396.0
2019-07-10 15:00:00,44.0,44.06,43.94,44.0,111073.0,44.0,44.06,43.94,44.0,111073.0
2019-07-10 15:30:00,44.0,44.03,43.91,43.96,189494.0,44.0,44.03,43.91,43.96,189494.0
2019-07-11 09:30:00,44.04,44.27,43.66,44.02,33207.0,44.04,44.27,43.66,44.02,33207.0
2019-07-11 10:00:00,44.05,44.13,43.95,44.05,34314.0,44.05,44.13,43.95,44.05,34314.0
2019-07-11 10:30:00,44.05,44.08,43.93,44.04,41319.0,44.05,44.08,43.93,44.04,41319.0
2019-07-11 11:00:00,44.03,44.14,43.99,44.13,27726.0,44.03,44.14,43.99,44.13,27726.0
2019-07-11 11:30:00,44.11,44.14,44.03,44.08,54763.0,44.11,44.14,44.03,44.08,54763.0
2019-07-11 12:00:00,44.08,44.11,44.01,44.02,29682.0,44.08,44.11,44.01,44.02,29682.0
2019-07-11 12:30:00,44.02,44.06,43.96,44.04,63202.0,44.02,44.06,43.96,44.04,63202.0
2019-07-11 13:00:00,44.04,44.05,43.87,43.87,21616.0,44.04,44.05,43.87,43.87,21616.0
2019-07-11 13:30:00,43.89,43.9,43.76,43.77,56259.0,43.89,43.9,43.76,43.77,56259.0
2019-07-11 14:00:00,43.78,43.8,43.73,43.79,80795.0,43.78,43.8,43.73,43.79,80795.0
2019-07-11 14:30:00,43.79,43.98,43.78,43.97,38611.0,43.79,43.98,43.78,43.97,38611.0
2019-07-11 15:00:00,43.98,43.99,43.85,43.9,56207.0,43.98,43.99,43.85,43.9,56207.0
2019-07-11 15:30:00,43.9,43.94,43.84,43.9,143723.0,43.9,43.94,43.84,43.9,143723.0
2019-07-12 09:30:00,44.03,44.44,43.95,44.3,20608.0,44.03,44.44,43.95,44.3,20608.0
2019-07-12 10:00:00,44.26,44.27,44.12,44.16,41974.0,44.26,44.27,44.12,44.16,41974.0
2019-07-12 10:30:00,44.18,44.25,44.04,44.11,49579.0,44.18,44.25,44.04,44.11,49579.0
2019-07-12 11:00:00,44.12,44.16,43.99,44.08,75104.0,44.12,44.16,43.99,44.08,75104.0
2019-07-12 11:30:00,44.09,44.19,44.06,44.08,57638.0,44.09,44.19,44.06,44.08,57638.0
2019-07-12 12:00:00,44.09,44.09,44.0,44.07,30846.0,44.09,44.09,44.0,44.07,30846.0
2019-07-12 12:30:00,44.08,44.2,44.06,44.18,33832.0,44.08,44.2,44.06,44.18,33832.0
2019-07-12 13:00:00,44.18,44.2,44.16,44.17,39916.0,44.18,44.2,44.16,44.17,39916.0
2019-07-12 13:30:00,44.16,44.21,44.12,44.21,16319.0,44.16,44.21,44.12,44.21,16319.0
2019-07-12 14:00:00,44.2,44.31,44.19,44.27,28000.0,44.2,44.31,44.19,44.27,28000.0
2019-07-12 14:30:00,44.27,44.42,44.26,44.33,23691.0,44.27,44.42,44.26,44.33,23691.0
2019-07-12 15:00:00,44.33,44.37,44.28,44.3,45045.0,44.33,44.37,44.28,44.3,45045.0
2019-07-12 15:30:00,44.29,44.32,44.25,44.29,171701.0,44.29,44.32,44.25,44.29,171701.0
2019-07-15 09:30:00,44.62,44.76,44.38,44.44,37430.0,44.62,44.76,44.38,44.44,37430.0
2019-07-15 10:00:00,44.44,44.51,44.34,44.39,25346.0,44.44,44.51,44.34,44.39,25346.0
2019-07-15 10:30:00,44.4,44.5,44.29,44.35,52634.0,44.4,44.5,44.29,44.35,52634.0
2019-07-15 11:00:00,44.35,44.37,44.2,44.34,23410.0,44.35,44.37,44.2,44.34,23410.0
2019-07-15 11:30:00,44.31,44.42,44.31,44.39,23890.0,44.31,44.42,44.31,44.39,23890.0
2019-07-15 12:00:00,44.41,44.41,44.35,44.4,16167.0,44.41,44.41,44.35,44.4,16167.0
2019-07-15 12:30:00,44.4,44.41,44.34,44.4,16609.0,44.4,44.41,44.34,44.4,16609.0
2019-07-15 13:00:00,44.41,44.46,44.35,44.35,19389.0,44.41,44.46,44.35,44.35,19389.0
2019-07-15 13:30:00,44.36,44.41,44.34,44.37,24042.0,44.36,44.41,44.34,44.37,24042.0
2019-07-15 14:00:00,44.37,44.45,44.34,44.43,49595.0,44.37,44.45,44.34,44.43,49595.0
2019-07-15 14:30:00,44.42,44.55,44.41,44.54,54402.0,44.42,44.55,44.41,44.54,54402.0
2019-07-15 15:00:00,44.54,44.55,44.45,44.51,39384.0,44.54,44.55,44.45,44.51,39384.0
2019-07-15 15:30:00,44.51,44.6,44.49,44.49,166836.0,44.51,44.6,44.49,44.49,166836.0
2019-07-16 09:30:00,44.5,44.55,44.32,44.42,34009.0,44.5,44.55,44.32,44.42,34009.0
2019-07-16 10:00:00,44.42,44.55,44.38,44.41,65506.0,44.42,44.55,44.38,44.41,65506.0
2019-07-16 10:30:00,44.42,44.48,44.35,44.45,46441.0,44.42,44.48,44.35,44.45,46441.0
2019-07-16 11:00:00,44.46,44.48,44.39,44.45,45128.0,44.46,44.48,44.39,44.45,45128.0
2019-07-16 11:30:00,44.45,44.57,44.45,44.48,31428.0,44.45,44.57,44.45,44.48,31428.0
2019-07-16 12:00:00,44.48,44.48,44.33,44.44,22855.0,44.48,44.48,44.33,44.44,22855.0
2019-07-16 12:30:00,44.44,44.49,44.42,44.48,16390.0,44.44,44.49,44.42,44.48,16390.0
2019-07-16 13:00:00,44.5,44.61,44.47,44.56,25027.0,44.5,44.61,44.47,44.56,25027.0
2019-07-16 13:30:00,44.57,44.59,44.42,44.43,23982.0,44.57,44.59,44.42,44.43,23982.0
2019-07-16 14:00:00,44.44,44.5,44.43,44.49,18380.0,44.44,44.5,44.43,44.49,18380.0
2019-07-16 14:30:00,44.49,44.56,44.43,44.53,66428.0,44.49,44.56,44.43,44.53,66428.0
2019-07-16 15:00:00,44.52,44.54,44.46,44.48,59646.0,44.52,44.54,44.46,44.48,59646.0
2019-07-16 15:30:00,44.48,44.54,44.41,44.43,106412.0,44.48,44.54,44.41,44.43,106412.0
2019-07-17 09:30:00,44.55,44.63,44.37,44.39,53651.0,44.55,44.63,44.37,44.39,53651.0
2019-07-17 10:00:00,44.39,44.43,44.26,44.37,49571.0,44.39,44.43,44.26,44.37,49571.0
2019-07-17 10:30:00,44.36,44.45,44.2,44.32,48420.0,44.36,44.45,44.2,44.32,48420.0
2019-07-17 11:00:00,44.35,44.46,44.33,44.44,42754.0,44.35,44.46,44.33,44.44,42754.0
2019-07-17 11:30:00,44.44,44.5,44.36,44.44,60107.0,44.44,44.5,44.36,44.44,60107.0
2019-07-17 12:00:00,44.43,44.44,44.36,44.4,28023.0,44.43,44.44,44.36,44.4,28023.0
2019-07-17 12:30:00,44.4,44.42,44.26,44.28,27686.0,44.4,44.42,44.26,44.28,27686.0
2019-07-17 13:00:00,44.29,44.34,44.27,44.34,23134.0,44.29,44.34,44.27,44.34,23134.0
2019-07-17 13:30:00,44.34,44.36,44.28,44.3,42082.0,44.34,44.36,44.28,44.3,42082.0
2019-07-17 14:00:00,44.3,44.31,44.23,44.29,50808.0,44.3,44.31,44.23,44.29,50808.0
2019-07-17 14:30:00,44.29,44.32,44.25,44.29,24379.0,44.29,44.32,44.25,44.29,24379.0
2019-07-17 15:00:00,44.29,44.3,44.22,44.22,61705.0,44.29,44.3,44.22,44.22,61705.0
2019-07-17 15:30:00,44.22,44.32,44.14,44.14,180413.0,44.22,44.32,44.14,44.14,180413.0
2019-07-18 09:30:00,44.2,44.4,43.83,43.86,25986.0,44.2,44.4,43.83,43.86,25986.0
2019-07-18 10:00:00,43.81,43.9,43.62,43.88,42942.0,43.81,43.9,43.62,43.88,42942.0
2019-07-18 10:30:00,43.9,44.05,43.88,44.03,23533.0,43.9,44.05,43.88,44.03,23533.0
2019-07-18 11:00:00,44.04,44.09,43.81,43.83,30891.0,44.04,44.09,43.81,43.83,30891.0
2019-07-18 11:30:00,43.85,43.89,43.67,43.69,32682.0,43.85,43.89,43.67,43.69,32682.0
2019-07-18 12:00:00,43.69,43.95,43.64,43.95,41634.0,43.69,43.95,43.64,43.95,41634.0
2019-07-18 12:30:00,43.95,44.09,43.94,43.94,30847.0,43.95,44.09,43.94,43.94,30847.0
2019-07-18 13:00:00,43.94,44.04,43.91,43.98,25984.0,43.94,44.04,43.91,43.98,25984.0
2019-07-18 13:30:00,43.98,44.01,43.93,43.98,24311.0,43.98,44.01,43.93,43.98,24311.0
2019-07-18 14:00:00,43.98,44.09,43.97,44.06,40052.0,43.98,44.09,43.97,44.06,40052.0
2019-07-18 14:30:00,44.06,44.17,44.04,44.14,81315.0,44.06,44.17,44.04,44.14,81315.0
2019-07-18 15:00:00,44.12,44.21,44.11,44.14,33302.0,44.12,44.21,44.11,44.14,33302.0
2019-07-18 15:30:00,44.14,44.24,44.07,44.1,240423.0,44.14,44.24,44.07,44.1,240423.0
2019-07-19 09:30:00,44.29,44.47,44.23,44.38,32943.0,44.29,44.47,44.23,44.38,32943.0
2019-07-19 10:00:00,44.39,44.43,44.27,44.32,31418.0,44.39,44.43,44.27,44.32,31418.0
2019-07-19 10:30:00,44.35,44.36,44.26,44.32,28838.0,44.35,44.36,44.26,44.32,28838.0
2019-07-19 11:00:00,44.31,44.45,44.28,44.39,38567.0,44.31,44.45,44.28,44.39,38567.0
2019-07-19 11:30:00,44.39,44.43,44.23,44.23,29829.0,44.39,44.43,44.23,44.23,29829.0
2019-07-19 12:00:00,44.24,44.4,44.23,44.39,29080.0,44.24,44.4,44.23,44.39,29080.0
2019-07-19 12:30:00,44.39,44.47,44.35,44.44,18712.0,44.39,44.47,44.35,44.44,18712.0
2019-07-19 13:00:00,44.43,44.56,44.41,44.55,17937.0,44.43,44.56,44.41,44.55,17937.0
2019-07-19 13:30:00,44.54,44.57,44.47,44.56,16038.0,44.54,44.57,44.47,44.56,16038.0
2019-07-19 14:00:00,44.57,44.59,44.39,44.4,23331.0,44.57,44.59,44.39,44.4,23331.0
2019-07-19 14:30:00,44.42,44.44,44.37,44.38,24463.0,44.42,44.44,44.37,44.38,24463.0
2019-07-19 15:00:00,44.37,44.38,44.08,44.1,54018.0,44.37,44.38,44.08,44.1,54018.0
2019-07-19 15:30:00,44.09,44.33,43.96,43.96,147091.0,44.09,44.33,43.96,43.96,147091.0
2019-07-22 09:30:00,44.17,44.53,44.15,44.43,20580.0,44.17,44.53,44.15,44.43,20580.0
2019-07-22 10:00:00,44.44,44.46,44.35,44.45,18744.0,44.44,44.46,44.35,44.45,18744.0
2019-07-22 10:30:00,44.45,44.5,44.24,44.36,15780.0,44.45,44.5,44.24,44.36,15780.0
2019-07-22 11:00:00,44.35,44.37,44.3,44.35,27403.0,44.35,44.37,44.3,44.35,27403.0
2019-07-22 11:30:00,44.34,44.52,44.33,44.51,12637.0,44.34,44.52,44.33,44.51,12637.0
2019-07-22 12:00:00,44.5,44.58,44.45,44.53,16434.0,44.5,44.58,44.45,44.53,16434.0
2019-07-22 12:30:00,44.53,44.61,44.49,44.61,14259.0,44.53,44.61,44.49,44.61,14259.0
2019-07-22 13:00:00,44.58,44.63,44.56,44.57,8171.0,44.58,44.63,44.56,44.57,8171.0
2019-07-22 13:30:00,44.57,44.66,44.57,44.66,9198.0,44.57,44.66,44.57,44.66,9198.0
2019-07-22 14:00:00,44.66,44.68,44.59,44.64,14913.0,44.66,44.68,44.59,44.64,14913.0
2019-07-22 14:30:00,44.64,44.64,44.52,44.53,12620.0,44.64,44.64,44.52,44.53,12620.0
2019-07-22 15:00:00,44.54,44.59,44.48,44.57,27498.0,44.54,44.59,44.48,44.57,27498.0
2019-07-22 15:30:00,44.57,44.57,44.46,44.47,60636.0,44.57,44.57,44.46,44.47,60636.0
2019-07-23 09:30:00,44.81,44.81,44.47,44.66,39779.0,44.81,44.81,44.47,44.66,39779.0
2019-07-23 10:00:00,44.67,44.68,44.56,44.62,28273.0,44.67,44.68,44.56,44.62,28273.0
2019-07-23 10:30:00,44.63,44.71,44.58,44.61,26535.0,44.63,44.71,44.58,44.61,26535.0
2019-07-23 11:00:00,44.62,44.62,44.41,44.44,55000.0,44.62,44.62,44.41,44.44,55000.0
2019-07-23 11:30:00,44.42,44.47,44.35,44.4,26320.0,44.42,44.47,44.35,44.4,26320.0
2019-07-23 12:00:00,44.39,44.45,44.33,44.36,25474.0,44.39,44.45,44.33,44.36,25474.0
2019-07-23 12:30:00,44.38,44.46,44.36,44.46,19219.0,44.38,44.46,44.36,44.46,19219.0
2019-07-23 13:00:00,44.47,44.51,44.39,44.51,35090.0,44.47,44.51,44.39,44.51,35090.0
2019-07-23 13:30:00,44.52,44.81,44.5,44.73,51815.0,44.52,44.81,44.5,44.73,51815.0
2019-07-23 14:00:00,44.76,44.77,44.7,44.73,21471.0,44.76,44.77,44.7,44.73,21471.0
2019-07-23 14:30:00,44.73,44.85,44.72,44.82,61532.0,44.73,44.85,44.72,44.82,61532.0
2019-07-23 15:00:00,44.8,44.82,44.74,44.8,22722.0,44.8,44.82,44.74,44.8,22722.0
2019-07-23 15:30:00,44.81,44.87,44.74,44.85,92712.0,44.81,44.87,44.74,44.85,92712.0
2019-07-24 09:30:00,44.68,44.96,44.66,44.92,37488.0,44.68,44.96,44.66,44.92,37488.0
2019-07-24 10:00:00,44.91,44.98,44.8,44.83,28372.0,44.91,44.98,44.8,44.83,28372.0
2019-07-24 10:30:00,44.83,44.93,44.78,44.93,48802.0,44.83,44.93,44.78,44.93,48802.0
2019-07-24 11:00:00,44.93,44.95,44.75,44.82,26275.0,44.93,44.95,44.75,44.82,26275.0
2019-07-24 11:30:00,44.81,44.96,44.77,44.9,20491.0,44.81,44.96,44.77,44.9,20491.0
2019-07-24 12:00:00,44.9,45.07,44.89,45.05,46507.0,44.9,45.07,44.89,45.05,46507.0
2019-07-24 12:30:00,45.05,45.2,45.05,45.18,24743.0,45.05,45.2,45.05,45.18,24743.0
2019-07-24 13:00:00,45.19,45.19,45.1,45.13,19796.0,45.19,45.19,45.1,45.13,19796.0
2019-07-24 13:30:00,45.14,45.18,45.13,45.16,16069.0,45.14,45.18,45.13,45.16,16069.0
2019-07-24 14:00:00,45.17,45.24,45.13,45.19,19260.0,45.17,45.24,45.13,45.19,19260.0
2019-07-24 14:30:00,45.19,45.23,45.13,45.23,17208.0,45.19,45.23,45.13,45.23,17208.0
2019-07-24 15:00:00,45.21,45.28,45.17,45.27,21510.0,45.21,45.28,45.17,45.27,21510.0
2019-07-24 15:30:00,45.28,45.31,45.18,45.25,77128.0,45.28,45.31,45.18,45.25,77128.0
2019-07-25 09:30:00,45.26,45.27,44.77,45.02,43474.0,45.26,45.27,44.77,45.02,43474.0
2019-07-25 10:00:00,44.99,45.19,44.9,45.03,48076.0,44.99,45.19,44.9,45.03,48076.0
2019-07-25 10:30:00,45.05,45.16,44.94,44.99,35822.0,45.05,45.16,44.94,44.99,35822.0
2019-07-25 11:00:00,44.99,45.12,44.97,44.98,26525.0,44.99,45.12,44.97,44.98,26525.0
2019-07-25 11:30:00,44.98,45.08,44.92,44.97,20872.0,44.98,45.08,44.92,44.97,20872.0
2019-07-25 12:00:00,44.97,45.01,44.88,45.0,21988.0,44.97,45.01,44.88,45.0,21988.0
2019-07-25 12:30:00,45.0,45.01,44.72,44.83,36006.0,45.0,45.01,44.72,44.83,36006.0
2019-07-25 13:00:00,44.83,44.83,44.64,44.73,47901.0,44.83,44.83,44.64,44.73,47901.0
2019-07-25 13:30:00,44.74,44.77,44.58,44.59,46352.0,44.74,44.77,44.58,44.59,46352.0
2019-07-25 14:00:00,44.59,44.69,44.58,44.63,32175.0,44.59,44.69,44.58,44.63,32175.0
2019-07-25 14:30:00,44.62,44.66,44.51,44.52,36137.0,44.62,44.66,44.51,44.52,36137.0
2019-07-25 15:00:00,44.52,44.65,44.45,44.63,46909.0,44.52,44.65,44.45,44.63,46909.0
2019-07-25 15:30:00,44.64,44.65,44.39,44.47,93997.0,44.64,44.65,44.39,44.47,93997.0
2019-07-26 09:30:00,44.49,45.0,44.08,44.58,46006.0,44.49,45.0,44.08,44.58,46006.0
2019-07-26 10:00:00,44.59,44.65,44.44,44.48,39067.0,44.59,44.65,44.44,44.48,39067.0
2019-07-26 10:30:00,44.48,44.84,44.43,44.82,109162.0,44.48,44.84,44.43,44.82,109162.0
2019-07-26 11:00:00,44.82,44.88,44.73,44.82,45329.0,44.82,44.88,44.73,44.82,45329.0
2019-07-26 11:30:00,44.82,44.87,44.8,44.84,28486.0,44.82,44.87,44.8,44.84,28486.0
2019-07-26 12:00:00,44.85,44.85,44.71,44.77,29138.0,44.85,44.85,44.71,44.77,29138.0
2019-07-26 12:30:00,44.77,44.78,44.71,44.73,25822.0,44.77,44.78,44.71,44.73,25822.0
2019-07-26 13:00:00,44.73,44.83,44.73,44.78,21000.0,44.73,44.83,44.73,44.78,21000.0
2019-07-26 13:30:00,44.78,44.88,44.77,44.84,30744.0,44.78,44.88,44.77,44.84,30744.0
2019-07-26 14:00:00,44.84,44.84,44.69,44.73,36293.0,44.84,44.84,44.69,44.73,36293.0
2019-07-26 14:30:00,44.73,44.84,44.73,44.82,28483.0,44.73,44.84,44.73,44.82,28483.0
2019-07-26 15:00:00,44.82,44.91,44.79,44.91,33897.0,44.82,44.91,44.79,44.91,33897.0
2019-07-26 15:30:00,44.91,44.92,44.73,44.83,107496.0,44.91,44.92,44.73,44.83,107496.0
2019-07-29 09:30:00,44.91,44.96,44.59,44.61,23958.0,44.91,44.96,44.59,44.61,23958.0
2019-07-29 10:00:00,44.61,44.79,44.51,44.72,128371.0,44.61,44.79,44.51,44.72,128371.0
2019-07-29 10:30:00,44.72,44.77,44.62,44.62,44661.0,44.72,44.77,44.62,44.62,44661.0
2019-07-29 11:00:00,44.62,44.64,44.49,44.51,19858.0,44.62,44.64,44.49,44.51,19858.0
2019-07-29 11:30:00,44.51,44.52,44.44,44.48,41593.0,44.51,44.52,44.44,44.48,41593.0
2019-07-29 12:00:00,44.48,44.57,44.41,44.5,19230.0,44.48,44.57,44.41,44.5,19230.0
2019-07-29 12:30:00,44.5,44.53,44.37,44.39,33693.0,44.5,44.53,44.37,44.39,33693.0
2019-07-29 13:00:00,44.39,44.39,44.25,44.28,23933.0,44.39,44.39,44.25,44.28,23933.0
2019-07-29 13:30:00,44.29,44.4,44.28,44.37,18801.0,44.29,44.4,44.28,44.37,18801.0
2019-07-29 14:00:00,44.37,44.37,44.28,44.31,18987.0,44.37,44.37,44.28,44.31,18987.0
2019-07-29 14:30:00,44.31,44.36,44.29,44.32,20318.0,44.31,44.36,44.29,44.32,20318.0
2019-07-29 15:00:00,44.32,44.38,44.27,44.28,22107.0,44.32,44.38,44.27,44.28,22107.0
2019-07-29 15:30:00,44.29,44.33,44.26,44.33,92138.0,44.29,44.33,44.26,44.33,92138.0
2019-07-30 09:30:00,44.2,44.46,43.89,44.2,49094.0,44.2,44.46,43.89,44.2,49094.0
2019-07-30 10:00:00,44.18,44.5,44.16,44.5,40310.0,44.18,44.5,44.16,44.5,40310.0
2019-07-30 10:30:00,44.52,44.58,44.5,44.56,45303.0,44.52,44.58,44.5,44.56,45303.0
2019-07-30 11:00:00,44.55,44.61,44.48,44.53,48950.0,44.55,44.61,44.48,44.53,48950.0
2019-07-30 11:30:00,44.54,44.63,44.47,44.48,40692.0,44.54,44.63,44.47,44.48,40692.0
2019-07-30 12:00:00,44.49,44.56,44.45,44.47,34343.0,44.49,44.56,44.45,44.47,34343.0
2019-07-30 12:30:00,44.48,44.59,44.47,44.5,37267.0,44.48,44.59,44.47,44.5,37267.0
2019-07-30 13:00:00,44.51,44.52,44.44,44.5,29091.0,44.51,44.52,44.44,44.5,29091.0
2019-07-30 13:30:00,44.51,44.61,44.5,44.57,25995.0,44.51,44.61,44.5,44.57,25995.0
2019-07-30 14:00:00,44.57,44.57,44.49,44.51,44771.0,44.57,44.57,44.49,44.51,44771.0
2019-07-30 14:30:00,44.51,44.52,44.34,44.4,46934.0,44.51,44.52,44.34,44.4,46934.0
2019-07-30 15:00:00,44.41,44.42,44.34,44.38,53555.0,44.41,44.42,44.34,44.38,53555.0
2019-07-30 15:30:00,44.39,44.47,44.32,44.45,161916.0,44.39,44.47,44.32,44.45,161916.0
2019-07-31 09:30:00,44.53,44.93,44.14,44.34,62578.0,44.53,44.93,44.14,44.34,62578.0
2019-07-31 10:00:00,44.31,44.37,44.23,44.27,32342.0,44.31,44.37,44.23,44.27,32342.0
2019-07-31 10:30:00,44.29,44.3,44.05,44.14,38220.0,44.29,44.3,44.05,44.14,38220.0
2019-07-31 11:00:00,44.15,44.19,43.99,44.02,53718.0,44.15,44.19,43.99,44.02,53718.0
2019-07-31 11:30:00,44.04,44.16,43.95,43.96,60898.0,44.04,44.16,43.95,43.96,60898.0
2019-07-31 12:00:00,43.96,44.07,43.9,43.94,127153.0,43.96,44.07,43.9,43.94,127153.0
2019-07-31 12:30:00,43.94,43.94,43.64,43.69,65311.0,43.94,43.94,43.64,43.69,65311.0
2019-07-31 13:00:00,43.68,43.7,43.56,43.63,96585.0,43.68,43.7,43.56,43.63,96585.0
2019-07-31 13:30:00,43.62,43.65,43.46,43.51,92322.0,43.62,43.65,43.46,43.51,92322.0
2019-07-31 14:00:00,43.5,43.54,43.24,43.28,83454.0,43.5,43.54,43.24,43.28,83454.0
2019-07-31 14:30:00,43.31,43.34,42.17,42.48,105296.0,43.31,43.34,42.17,42.48,105296.0
2019-07-31 15:00:00,42.5,42.83,42.25,42.49,257800.0,42.5,42.83,42.25,42.49,257800.0
2019-07-31 15:30:00,42.49,42.69,42.13,42.26,405662.0,42.49,42.69,42.13,42.26,405662.0
2019-08-01 09:30:00,40.84,42.05,40.25,40.68,227746.0,40.84,42.05,40.25,40.68,227746.0
2019-08-01 10:00:00,40.64,40.77,40.3,40.59,304844.0,40.64,40.77,40.3,40.59,304844.0
2019-08-01 10:30:00,40.56,40.59,39.97,40.18,161432.0,40.56,40.59,39.97,40.18,161432.0
2019-08-01 11:00:00,40.15,40.25,39.55,39.78,113400.0,40.15,40.25,39.55,39.78,113400.0
2019-08-01 11:30:00,39.76,39.77,39.5,39.74,88472.0,39.76,39.77,39.5,39.74,88472.0
2019-08-01 12:00:00,39.74,39.91,39.64,39.82,83318.0,39.74,39.91,39.64,39.82,83318.0
2019-08-01 12:30:00,39.81,40.02,39.71,39.9,83742.0,39.81,40.02,39.71,39.9,83742.0
2019-08-01 13:00:00,39.88,39.97,39.56,39.57,64801.0,39.88,39.97,39.56,39.57,64801.0
2019-08-01 13:30:00,39.56,39.64,38.28,38.58,203923.0,39.56,39.64,38.28,38.58,203923.0
2019-08-01 14:00:00,38.57,38.57,37.75,37.88,190807.0,38.57,38.57,37.75,37.88,190807.0
2019-08-01 14:30:00,37.87,38.18,37.53,37.93,160882.0,37.87,38.18,37.53,37.93,160882.0
2019-08-01 15:00:00,37.93,38.21,37.83,38.16,193940.0,37.93,38.21,37.83,38.16,193940.0
2019-08-01 15:30:00,38.15,38.21,37.93,38.13,363890.0,38.15,38.21,37.93,38.13,363890.0
2019-08-02 09:30:00,37.59,38.19,37.41,37.83,164913.0,37.59,38.19,37.41,37.83,164913.0
2019-08-02 10:00:00,37.78,38.0,37.45,37.47,51580.0,37.78,38.0,37.45,37.47,51580.0
2019-08-02 10:30:00,37.46,37.51,37.25,37.38,69086.0,37.46,37.51,37.25,37.38,69086.0
2019-08-02 11:00:00,37.38,37.7,37.28,37.66,70335.0,37.38,37.7,37.28,37.66,70335.0
2019-08-02 11:30:00,37.66,37.75,37.52,37.68,76327.0,37.66,37.75,37.52,37.68,76327.0
2019-08-02 12:00:00,37.68,38.01,37.68,37.99,92953.0,37.68,38.01,37.68,37.99,92953.0
2019-08-02 12:30:00,37.99,38.01,37.93,37.98,62644.0,37.99,38.01,37.93,37.98,62644.0
2019-08-02 13:00:00,37.99,38.07,37.92,38.05,85026.0,37.99,38.07,37.92,38.05,85026.0
2019-08-02 13:30:00,38.05,38.13,38.04,38.08,64970.0,38.05,38.13,38.04,38.08,64970.0
2019-08-02 14:00:00,38.08,38.26,38.02,38.17,74821.0,38.08,38.26,38.02,38.17,74821.0
2019-08-02 14:30:00,38.18,38.27,38.16,38.27,65624.0,38.18,38.27,38.16,38.27,65624.0
2019-08-02 15:00:00,38.26,38.32,38.15,38.24,94721.0,38.26,38.32,38.15,38.24,94721.0
2019-08-02 15:30:00,38.25,38.52,38.24,38.41,331343.0,38.25,38.52,38.24,38.41,331343.0
2019-08-05 09:30:00,37.62,37.62,37.13,37.35,101070.0,37.62,37.62,37.13,37.35,101070.0
2019-08-05 10:00:00,37.37,37.46,37.1,37.21,110501.0,37.37,37.46,37.1,37.21,110501.0
2019-08-05 10:30:00,37.21,37.31,36.96,37.09,91011.0,37.21,37.31,36.96,37.09,91011.0
2019-08-05 11:00:00,37.09,37.2,36.99,37.09,51145.0,37.09,37.2,36.99,37.09,51145.0
2019-08-05 11:30:00,37.06,37.13,36.97,37.05,36531.0,37.06,37.13,36.97,37.05,36531.0
2019-08-05 12:00:00,37.05,37.19,36.98,37.09,57498.0,37.05,37.19,36.98,37.09,57498.0
2019-08-05 12:30:00,37.1,37.19,37.09,37.11,69761.0,37.1,37.19,37.09,37.11,69761.0
2019-08-05 13:00:00,37.11,37.39,37.1,37.33,53761.0,37.11,37.39,37.1,37.33,53761.0
2019-08-05 13:30:00,37.33,37.42,37.3,37.33,55778.0,37.33,37.42,37.3,37.33,55778.0
2019-08-05 14:00:00,37.33,37.38,37.16,37.18,71988.0,37.33,37.38,37.16,37.18,71988.0
2019-08-05 14:30:00,37.18,37.33,37.13,37.22,80725.0,37.18,37.33,37.13,37.22,80725.0
2019-08-05 15:00:00,37.21,37.53,37.1,37.36,112138.0,37.21,37.53,37.1,37.36,112138.0
2019-08-05 15:30:00,37.36,37.44,37.14,37.15,214082.0,37.36,37.44,37.14,37.15,214082.0
2019-08-06 09:30:00,37.35,37.99,37.35,37.5,74362.0,37.35,37.99,37.35,37.5,74362.0
2019-08-06 10:00:00,37.5,37.59,37.23,37.35,82992.0,37.5,37.59,37.23,37.35,82992.0
2019-08-06 10:30:00,37.31,37.63,37.26,37.51,71970.0,37.31,37.63,37.26,37.51,71970.0
2019-08-06 11:00:00,37.48,37.61,37.32,37.49,48946.0,37.48,37.61,37.32,37.49,48946.0
2019-08-06 11:30:00,37.48,37.57,37.37,37.49,67502.0,37.48,37.57,37.37,37.49,67502.0
2019-08-06 12:00:00,37.48,37.49,37.27,37.29,58159.0,37.48,37.49,37.27,37.29,58159.0
2019-08-06 12:30:00,37.28,37.38,37.25,37.33,69281.0,37.28,37.38,37.25,37.33,69281.0
2019-08-06 13:00:00,37.34,37.62,37.34,37.6,67891.0,37.34,37.62,37.34,37.6,67891.0
2019-08-06 13:30:00,37.6,37.67,37.5,37.65,52988.0,37.6,37.67,37.5,37.65,52988.0
2019-08-06 14:00:00,37.67,37.9,37.54,37.87,85115.0,37.67,37.9,37.54,37.87,85115.0
2019-08-06 14:30:00,37.87,37.91,37.77,37.81,81903.0,37.87,37.91,37.77,37.81,81903.0
2019-08-06 15:00:00,37.81,37.92,37.76,37.86,78581.0,37.81,37.92,37.76,37.86,78581.0
2019-08-06 15:30:00,37.86,37.91,37.7,37.89,205317.0,37.86,37.91,37.7,37.89,205317.0
2019-08-07 09:30:00,37.39,37.74,37.03,37.25,66997.0,37.39,37.74,37.03,37.25,66997.0
2019-08-07 10:00:00,37.18,37.42,37.03,37.25,75378.0,37.18,37.42,37.03,37.25,75378.0
2019-08-07 10:30:00,37.18,37.53,37.18,37.41,76253.0,37.18,37.53,37.18,37.41,76253.0
2019-08-07 11:00:00,37.41,37.51,37.23,37.47,68842.0,37.41,37.51,37.23,37.47,68842.0
2019-08-07 11:30:00,37.47,37.52,37.19,37.32,53151.0,37.47,37.52,37.19,37.32,53151.0
2019-08-07 12:00:00,37.32,37.56,37.3,37.52,50482.0,37.32,37.56,37.3,37.52,50482.0
2019-08-07 12:30:00,37.51,37.63,37.35,37.37,49047.0,37.51,37.63,37.35,37.37,49047.0
2019-08-07 13:00:00,37.38,37.51,37.33,37.44,44777.0,37.38,37.51,37.33,37.44,44777.0
2019-08-07 13:30:00,37.44,37.79,37.43,37.66,43044.0,37.44,37.79,37.43,37.66,43044.0
2019-08-07 14:00:00,37.66,37.84,37.59,37.6,56208.0,37.66,37.84,37.59,37.6,56208.0
2019-08-07 14:30:00,37.62,37.79,37.58,37.73,66016.0,37.62,37.79,37.58,37.73,66016.0
2019-08-07 15:00:00,37.72,37.73,37.49,37.7,93401.0,37.72,37.73,37.49,37.7,93401.0
2019-08-07 15:30:00,37.69,37.77,37.49,37.55,155185.0,37.69,37.77,37.49,37.55,155185.0
2019-08-08 09:30:00,37.85,38.64,37.68,38.5,91642.0,37.85,38.64,37.68,38.5,91642.0
2019-08-08 10:00:00,38.52,38.63,38.3,38.44,97964.0,38.52,38.63,38.3,38.44,97964.0
2019-08-08 10:30:00,38.43,38.69,38.41,38.68,69222.0,38.43,38.69,38.41,38.68,69222.0
2019-08-08 11:00:00,38.67,38.72,38.6,38.67,73804.0,38.67,38.72,38.6,38.67,73804.0
2019-08-08 11:30:00,38.65,38.86,38.64,38.78,45186.0,38.65,38.86,38.64,38.78,45186.0
2019-08-08 12:00:00,38.77,38.82,38.65,38.75,42090.0,38.77,38.82,38.65,38.75,42090.0
2019-08-08 12:30:00,38.76,38.89,38.74,38.88,34185.0,38.76,38.89,38.74,38.88,34185.0
2019-08-08 13:00:00,38.9,38.97,38.58,38.68,100875.0,38.9,38.97,38.58,38.68,100875.0
2019-08-08 13:30:00,38.66,38.91,38.66,38.89,152999.0,38.66,38.91,38.66,38.89,152999.0
2019-08-08 14:00:00,38.89,38.97,38.75,38.95,66484.0,38.89,38.97,38.75,38.95,66484.0
2019-08-08 14:30:00,38.95,39.13,38.94,39.09,94291.0,38.95,39.13,38.94,39.09,94291.0
2019-08-08 15:00:00,39.09,39.22,39.04,39.2,92320.0,39.09,39.22,39.04,39.2,92320.0
2019-08-08 15:30:00,39.21,39.38,39.13,39.37,414078.0,39.21,39.38,39.13,39.37,414078.0
2019-08-09 09:30:00,39.04,39.3,38.54,38.63,190635.0,39.04,39.3,38.54,38.63,190635.0
2019-08-09 10:00:00,38.63,38.74,38.54,38.64,64667.0,38.63,38.74,38.54,38.64,64667.0
2019-08-09 10:30:00,38.6,38.6,38.43,38.51,61745.0,38.6,38.6,38.43,38.51,61745.0
2019-08-09 11:00:00,38.52,38.54,38.27,38.27,55321.0,38.52,38.54,38.27,38.27,55321.0
2019-08-09 11:30:00,38.26,38.33,38.24,38.27,32227.0,38.26,38.33,38.24,38.27,32227.0
2019-08-09 12:00:00,38.25,38.41,38.25,38.31,44631.0,38.25,38.41,38.25,38.31,44631.0
2019-08-09 12:30:00,38.32,38.5,38.27,38.39,43743.0,38.32,38.5,38.27,38.39,43743.0
2019-08-09 13:00:00,38.4,38.5,38.34,38.45,35668.0,38.4,38.5,38.34,38.45,35668.0
2019-08-09 13:30:00,38.45,38.52,38.23,38.23,118082.0,38.45,38.52,38.23,38.23,118082.0
2019-08-09 14:00:00,38.25,38.3,38.17,38.29,41661.0,38.25,38.3,38.17,38.29,41661.0
2019-08-09 14:30:00,38.29,38.31,38.18,38.31,56647.0,38.29,38.31,38.18,38.31,56647.0
2019-08-09 15:00:00,38.32,38.48,38.31,38.48,87297.0,38.32,38.48,38.31,38.48,87297.0
2019-08-09 15:30:00,38.48,38.52,38.22,38.23,154540.0,38.48,38.52,38.22,38.23,154540.0
2019-08-12 09:30:00,38.0,38.02,37.65,37.65,26767.0,38.0,38.02,37.65,37.65,26767.0
2019-08-12 10:00:00,37.71,37.78,37.57,37.69,38868.0,37.71,37.78,37.57,37.69,38868.0
2019-08-12 10:30:00,37.7,37.8,37.67,37.74,33486.0,37.7,37.8,37.67,37.74,33486.0
2019-08-12 11:00:00,37.74,37.76,37.56,37.74,27973.0,37.74,37.76,37.56,37.74,27973.0
2019-08-12 11:30:00,37.74,37.79,37.57,37.77,28733.0,37.74,37.79,37.57,37.77,28733.0
2019-08-12 12:00:00,37.75,37.75,37.52,37.55,45549.0,37.75,37.75,37.52,37.55,45549.0
2019-08-12 12:30:00,37.55,37.58,37.41,37.47,26041.0,37.55,37.58,37.41,37.47,26041.0
2019-08-12 13:00:00,37.43,37.45,37.36,37.4,28679.0,37.43,37.45,37.36,37.4,28679.0
2019-08-12 13:30:00,37.4,37.4,37.26,37.32,31293.0,37.4,37.4,37.26,37.32,31293.0
2019-08-12 14:00:00,37.31,37.37,37.27,37.27,32330.0,37.31,37.37,37.27,37.27,32330.0
2019-08-12 14:30:00,37.28,37.34,37.12,37.16,47866.0,37.28,37.34,37.12,37.16,47866.0
2019-08-12 15:00:00,37.15,37.27,37.13,37.22,46891.0,37.15,37.27,37.13,37.22,46891.0
2019-08-12 15:30:00,37.22,37.25,37.16,37.21,150242.0,37.22,37.25,37.16,37.21,150242.0
2019-08-13 09:30:00,36.97,37.98,36.79,37.98,75944.0,36.97,37.98,36.79,37.98,75944.0
2019-08-13 10:00:00,37.92,38.45,37.82,38.34,46514.0,37.92,38.45,37.82,38.34,46514.0
2019-08-13 10:30:00,38.33,38.33,37.98,38.06,84737.0,38.33,38.33,37.98,38.06,84737.0
2019-08-13 11:00:00,38.05,38.22,37.86,37.9,66502.0,38.05,38.22,37.86,37.9,66502.0
2019-08-13 11:30:00,37.9,38.09,37.88,38.08,31008.0,37.9,38.09,37.88,38.08,31008.0
2019-08-13 12:00:00,38.09,38.17,38.03,38.04,39552.0,38.09,38.17,38.03,38.04,39552.0
2019-08-13 12:30:00,38.02,38.06,37.95,38.0,23881.0,38.02,38.06,37.95,38.0,23881.0
2019-08-13 13:00:00,38.0,38.09,37.78,37.94,59504.0,38.0,38.09,37.78,37.94,59504.0
2019-08-13 13:30:00,37.92,37.99,37.69,37.73,98880.0,37.92,37.99,37.69,37.73,98880.0
2019-08-13 14:00:00,37.73,37.81,37.62,37.81,136648.0,37.73,37.81,37.62,37.81,136648.0
2019-08-13 14:30:00,37.82,37.9,37.78,37.79,61474.0,37.82,37.9,37.78,37.79,61474.0
2019-08-13 15:00:00,37.8,37.82,37.72,37.77,91751.0,37.8,37.82,37.72,37.77,91751.0
2019-08-13 15:30:00,37.76,37.78,37.49,37.59,279380.0,37.76,37.78,37.49,37.59,279380.0
2019-08-14 09:30:00,36.9,37.01,36.7,36.97,34885.0,36.9,37.01,36.7,36.97,34885.0
2019-08-14 10:00:00,36.98,36.98,36.75,36.94,47361.0,36.98,36.98,36.75,36.94,47361.0
2019-08-14 10:30:00,36.96,37.01,36.74,36.75,40930.0,36.96,37.01,36.74,36.75,40930.0
2019-08-14 11:00:00,36.75,37.0,36.67,37.0,37095.0,36.75,37.0,36.67,37.0,37095.0
2019-08-14 11:30:00,37.0,37.1,36.79,36.84,28485.0,37.0,37.1,36.79,36.84,28485.0
2019-08-14 12:00:00,36.83,36.87,36.72,36.79,21057.0,36.83,36.87,36.72,36.79,21057.0
2019-08-14 12:30:00,36.79,36.86,36.69,36.69,18370.0,36.79,36.86,36.69,36.69,18370.0
2019-08-14 13:00:00,36.63,36.91,36.59,36.85,25061.0,36.63,36.91,36.59,36.85,25061.0
2019-08-14 13:30:00,36.84,36.94,36.79,36.82,19622.0,36.84,36.94,36.79,36.82,19622.0
2019-08-14 14:00:00,36.83,36.85,36.73,36.74,31455.0,36.83,36.85,36.73,36.74,31455.0
2019-08-14 14:30:00,36.74,36.76,36.61,36.68,48784.0,36.74,36.76,36.61,36.68,48784.0
2019-08-14 15:00:00,36.68,36.79,36.58,36.65,62035.0,36.68,36.79,36.58,36.65,62035.0
2019-08-14 15:30:00,36.61,36.65,36.52,36.53,95315.0,36.61,36.65,36.52,36.53,95315.0
2019-08-15 09:30:00,36.65,36.65,36.2,36.4,44787.0,36.65,36.65,36.2,36.4,44787.0
2019-08-15 10:00:00,36.37,36.5,36.29,36.34,82720.0,36.37,36.5,36.29,36.34,82720.0
2019-08-15 10:30:00,36.34,36.47,36.22,36.42,46830.0,36.34,36.47,36.22,36.42,46830.0
2019-08-15 11:00:00,36.41,36.42,36.11,36.28,47752.0,36.41,36.42,36.11,36.28,47752.0
2019-08-15 11:30:00,36.28,36.45,36.28,36.41,31984.0,36.28,36.45,36.28,36.41,31984.0
2019-08-15 12:00:00,36.41,36.48,36.36,36.4,22627.0,36.41,36.48,36.36,36.4,22627.0
2019-08-15 12:30:00,36.41,36.44,36.37,36.4,24613.0,36.41,36.44,36.37,36.4,24613.0
2019-08-15 13:00:00,36.43,36.49,36.42,36.42,22913.0,36.43,36.49,36.42,36.42,22913.0
2019-08-15 13:30:00,36.43,36.47,36.17,36.17,35295.0,36.43,36.47,36.17,36.17,35295.0
2019-08-15 14:00:00,36.15,36.33,36.11,36.29,45852.0,36.15,36.33,36.11,36.29,45852.0
2019-08-15 14:30:00,36.26,36.36,36.23,36.3,24080.0,36.26,36.36,36.23,36.3,24080.0
2019-08-15 15:00:00,36.31,36.45,36.26,36.3,42515.0,36.31,36.45,36.26,36.3,42515.0
2019-08-15 15:30:00,36.3,36.52,36.24,36.38,186657.0,36.3,36.52,36.24,36.38,186657.0
2019-08-16 09:30:00,36.67,37.11,36.36,37.02,34245.0,36.67,37.11,36.36,37.02,34245.0
2019-08-16 10:00:00,37.01,37.16,36.85,37.08,51276.0,37.01,37.16,36.85,37.08,51276.0
2019-08-16 10:30:00,37.08,37.29,37.08,37.29,41259.0,37.08,37.29,37.08,37.29,41259.0
2019-08-16 11:00:00,37.29,37.4,37.26,37.38,37593.0,37.29,37.4,37.26,37.38,37593.0
2019-08-16 11:30:00,37.39,37.55,37.35,37.53,57089.0,37.39,37.55,37.35,37.53,57089.0
2019-08-16 12:00:00,37.53,37.54,37.44,37.46,39618.0,37.53,37.54,37.44,37.46,39618.0
2019-08-16 12:30:00,37.48,37.48,37.37,37.43,21676.0,37.48,37.48,37.37,37.43,21676.0
2019-08-16 13:00:00,37.44,37.56,37.42,37.51,23755.0,37.44,37.56,37.42,37.51,23755.0
2019-08-16 13:30:00,37.5,37.5,37.35,37.47,34273.0,37.5,37.5,37.35,37.47,34273.0
2019-08-16 14:00:00,37.47,37.51,37.42,37.43,25680.0,37.47,37.51,37.42,37.43,25680.0
2019-08-16 14:30:00,37.44,37.47,37.38,37.41,41052.0,37.44,37.47,37.38,37.41,41052.0
2019-08-16 15:00:00,37.41,37.47,37.34,37.35,43565.0,37.41,37.47,37.34,37.35,43565.0
2019-08-16 15:30:00,37.34,37.43,37.27,37.35,127397.0,37.34,37.43,37.27,37.35,127397.0
2019-08-19 09:30:00,38.0,38.14,37.76,37.83,34804.0,38.0,38.14,37.76,37.83,34804.0
2019-08-19 10:00:00,37.84,37.91,37.65,37.86,23874.0,37.84,37.91,37.65,37.86,23874.0
2019-08-19 10:30:00,37.83,37.91,37.67,37.81,27291.0,37.83,37.91,37.67,37.81,27291.0
2019-08-19 11:00:00,37.8,37.95,37.79,37.87,29181.0,37.8,37.95,37.79,37.87,29181.0
2019-08-19 11:30:00,37.87,37.87,37.78,37.82,23782.0,37.87,37.87,37.78,37.82,23782.0
2019-08-19 12:00:00,37.8,37.86,37.8,37.85,10934.0,37.8,37.86,37.8,37.85,10934.0
2019-08-19 12:30:00,37.84,38.02,37.82,38.02,26486.0,37.84,38.02,37.82,38.02,26486.0
2019-08-19 13:00:00,38.01,38.28,38.01,38.28,39275.0,38.01,38.28,38.01,38.28,39275.0
2019-08-19 13:30:00,38.29,38.3,38.18,38.2,33226.0,38.29,38.3,38.18,38.2,33226.0
2019-08-19 14:00:00,38.2,38.2,38.09,38.11,37634.0,38.2,38.2,38.09,38.11,37634.0
2019-08-19 14:30:00,38.12,38.17,38.09,38.09,36805.0,38.12,38.17,38.09,38.09,36805.0
2019-08-19 15:00:00,38.09,38.11,38.01,38.05,46837.0,38.09,38.11,38.01,38.05,46837.0
2019-08-19 15:30:00,38.05,38.09,37.98,37.99,117757.0,38.05,38.09,37.98,37.99,117757.0
2019-08-20 09:30:00,37.75,37.76,37.52,37.61,50999.0,37.75,37.76,37.52,37.61,50999.0
2019-08-20 10:00:00,37.61,37.68,37.57,37.63,29420.0,37.61,37.68,37.57,37.63,29420.0
2019-08-20 10:30:00,37.59,37.64,37.45,37.63,24239.0,37.59,37.64,37.45,37.63,24239.0
2019-08-20 11:00:00,37.66,37.66,37.47,37.48,27346.0,37.66,37.66,37.47,37.48,27346.0
2019-08-20 11:30:00,37.49,37.49,37.28,37.29,17622.0,37.49,37.49,37.28,37.29,17622.0
2019-08-20 12:00:00,37.3,37.36,37.27,37.3,22314.0,37.3,37.36,37.27,37.3,22314.0
2019-08-20 12:30:00,37.3,37.44,37.22,37.42,29949.0,37.3,37.44,37.22,37.42,29949.0
2019-08-20 13:00:00,37.42,37.51,37.4,37.48,40950.0,37.42,37.51,37.4,37.48,40950.0
2019-08-20 13:30:00,37.49,37.52,37.36,37.48,88589.0,37.49,37.52,37.36,37.48,88589.0
2019-08-20 14:00:00,37.48,37.5,37.39,37.42,42671.0,37.48,37.5,37.39,37.42,42671.0
2019-08-20 14:30:00,37.41,37.53,37.41,37.48,40479.0,37.41,37.53,37.41,37.48,40479.0
2019-08-20 15:00:00,37.47,37.51,37.37,37.48,49343.0,37.47,37.51,37.37,37.48,49343.0
2019-08-20 15:30:00,37.48,37.54,37.29,37.32,138741.0,37.48,37.54,37.29,37.32,138741.0
2019-08-21 09:30:00,37.67,37.9,37.5,37.8,54106.0,37.67,37.9,37.5,37.8,54106.0
2019-08-21 10:00:00,37.81,37.95,37.75,37.89,25461.0,37.81,37.95,37.75,37.89,25461.0
2019-08-21 10:30:00,37.87,37.89,37.68,37.82,35585.0,37.87,37.89,37.68,37.82,35585.0
2019-08-21 11:00:00,37.82,37.99,37.8,37.96,43222.0,37.82,37.99,37.8,37.96,43222.0
2019-08-21 11:30:00,37.97,38.03,37.89,37.97,29007.0,37.97,38.03,37.89,37.97,29007.0
2019-08-21 12:00:00,37.96,38.0,37.9,37.93,19159.0,37.96,38.0,37.9,37.93,19159.0
2019-08-21 12:30:00,37.94,37.97,37.88,37.91,27532.0,37.94,37.97,37.88,37.91,27532.0
2019-08-21 13:00:00,37.91,37.99,37.89,37.95,40531.0,37.91,37.99,37.89,37.95,40531.0
2019-08-21 13:30:00,37.95,37.96,37.65,37.65,47812.0,37.95,37.96,37.65,37.65,47812.0
2019-08-21 14:00:00,37.65,37.79,37.59,37.78,38376.0,37.65,37.79,37.59,37.78,38376.0
2019-08-21 14:30:00,37.79,37.82,37.68,37.73,39797.0,37.79,37.82,37.68,37.73,39797.0
2019-08-21 15:00:00,37.73,37.89,37.72,37.87,48710.0,37.73,37.89,37.72,37.87,48710.0
2019-08-21 15:30:00,37.87,37.93,37.79,37.82,130718.0,37.87,37.93,37.79,37.82,130718.0
2019-08-22 09:30:00,37.95,38.08,37.95,38.06,18011.0,37.95,38.08,37.95,38.06,18011.0
2019-08-22 10:00:00,38.02,38.07,37.78,37.8,57940.0,38.02,38.07,37.78,37.8,57940.0
2019-08-22 10:30:00,37.8,37.85,37.42,37.46,48548.0,37.8,37.85,37.42,37.46,48548.0
2019-08-22 11:00:00,37.49,37.7,37.45,37.58,26343.0,37.49,37.7,37.45,37.58,26343.0
2019-08-22 11:30:00,37.61,37.69,37.51,37.55,39628.0,37.61,37.69,37.51,37.55,39628.0
2019-08-22 12:00:00,37.55,37.7,37.55,37.66,26910.0,37.55,37.7,37.55,37.66,26910.0
2019-08-22 12:30:00,37.65,37.74,37.61,37.69,27693.0,37.65,37.74,37.61,37.69,27693.0
2019-08-22 13:00:00,37.68,37.88,37.66,37.85,31902.0,37.68,37.88,37.66,37.85,31902.0
2019-08-22 13:30:00,37.87,37.97,37.85,37.88,20666.0,37.87,37.97,37.85,37.88,20666.0
2019-08-22 14:00:00,37.9,37.93,37.75,37.75,126347.0,37.9,37.93,37.75,37.75,126347.0
2019-08-22 14:30:00,37.74,37.83,37.71,37.71,31253.0,37.74,37.83,37.71,37.71,31253.0
2019-08-22 15:00:00,37.72,37.79,37.67,37.74,75345.0,37.72,37.79,37.67,37.74,75345.0
2019-08-22 15:30:00,37.75,37.81,37.67,37.7,185753.0,37.75,37.81,37.67,37.7,185753.0
2019-08-23 09:30:00,37.4,37.82,37.04,37.32,79083.0,37.4,37.82,37.04,37.32,79083.0
2019-08-23 10:00:00,37.37,37.49,37.19,37.44,22287.0,37.37,37.49,37.19,37.44,22287.0
2019-08-23 10:30:00,37.41,37.58,37.38,37.46,34561.0,37.41,37.58,37.38,37.46,34561.0
2019-08-23 11:00:00,37.5,37.5,36.65,36.67,49126.0,37.5,37.5,36.65,36.67,49126.0
2019-08-23 11:30:00,36.68,36.7,36.44,36.47,23956.0,36.68,36.7,36.44,36.47,23956.0
2019-08-23 12:00:00,36.46,36.67,36.36,36.61,51748.0,36.46,36.67,36.36,36.61,51748.0
2019-08-23 12:30:00,36.61,36.77,36.59,36.7,55652.0,36.61,36.77,36.59,36.7,55652.0
2019-08-23 13:00:00,36.69,36.8,36.52,36.6,36010.0,36.69,36.8,36.52,36.6,36010.0
2019-08-23 13:30:00,36.59,36.77,36.55,36.69,41423.0,36.59,36.77,36.55,36.69,41423.0
2019-08-23 14:00:00,36.68,36.78,36.66,36.73,30193.0,36.68,36.78,36.66,36.73,30193.0
2019-08-23 14:30:00,36.75,36.79,36.53,36.63,67092.0,36.75,36.79,36.53,36.63,67092.0
2019-08-23 15:00:00,36.62,36.74,36.58,36.63,59567.0,36.62,36.74,36.58,36.63,59567.0
2019-08-23 15:30:00,36.64,36.72,36.6,36.7,298602.0,36.64,36.72,36.6,36.7,298602.0
2019-08-26 09:30:00,37.24,37.24,36.51,36.72,60691.0,37.24,37.24,36.51,36.72,60691.0
2019-08-26 10:00:00,36.71,36.76,36.31,36.39,110963.0,36.71,36.76,36.31,36.39,110963.0
2019-08-26 10:30:00,36.37,36.54,36.24,36.41,140066.0,36.37,36.54,36.24,36.41,140066.0
2019-08-26 11:00:00,36.43,36.73,36.41,36.65,65719.0,36.43,36.73,36.41,36.65,65719.0
2019-08-26 11:30:00,36.67,36.7,36.61,36.65,25575.0,36.67,36.7,36.61,36.65,25575.0
2019-08-26 12:00:00,36.65,36.65,36.46,36.59,30014.0,36.65,36.65,36.46,36.59,30014.0
2019-08-26 12:30:00,36.59,36.59,36.4,36.42,30656.0,36.59,36.59,36.4,36.42,30656.0
2019-08-26 13:00:00,36.42,36.46,36.35,36.38,39723.0,36.42,36.46,36.35,36.38,39723.0
2019-08-26 13:30:00,36.39,36.39,36.28,36.3,48825.0,36.39,36.39,36.28,36.3,48825.0
2019-08-26 14:00:00,36.29,36.3,36.15,36.18,48021.0,36.29,36.3,36.15,36.18,48021.0
2019-08-26 14:30:00,36.17,36.36,36.16,36.33,38751.0,36.17,36.36,36.16,36.33,38751.0
2019-08-26 15:00:00,36.33,36.42,36.32,36.38,37923.0,36.33,36.42,36.32,36.38,37923.0
2019-08-26 15:30:00,36.38,36.45,36.25,36.45,136326.0,36.38,36.45,36.25,36.45,136326.0
2019-08-27 09:30:00,36.86,36.86,36.51,36.71,67489.0,36.86,36.86,36.51,36.71,67489.0
2019-08-27 10:00:00,36.73,36.82,36.6,36.7,53876.0,36.73,36.82,36.6,36.7,53876.0
2019-08-27 10:30:00,36.68,36.75,36.48,36.5,36671.0,36.68,36.75,36.48,36.5,36671.0
2019-08-27 11:00:00,36.49,36.57,36.34,36.35,37277.0,36.49,36.57,36.34,36.35,37277.0
2019-08-27 11:30:00,36.35,36.45,36.32,36.38,40874.0,36.35,36.45,36.32,36.38,40874.0
2019-08-27 12:00:00,36.36,36.4,36.16,36.18,47221.0,36.36,36.4,36.16,36.18,47221.0
2019-08-27 12:30:00,36.18,36.22,36.04,36.04,51522.0,36.18,36.22,36.04,36.04,51522.0
2019-08-27 13:00:00,36.03,36.16,36.03,36.16,48801.0,36.03,36.16,36.03,36.16,48801.0
2019-08-27 13:30:00,36.16,36.28,36.1,36.24,37353.0,36.16,36.28,36.1,36.24,37353.0
2019-08-27 14:00:00,36.24,36.3,36.11,36.11,34737.0,36.24,36.3,36.11,36.11,34737.0
2019-08-27 14:30:00,36.12,36.23,36.06,36.23,24906.0,36.12,36.23,36.06,36.23,24906.0
2019-08-27 15:00:00,36.24,36.31,36.17,36.17,32306.0,36.24,36.31,36.17,36.17,32306.0
2019-08-27 15:30:00,36.17,36.22,36.05,36.17,213391.0,36.17,36.22,36.05,36.17,213391.0
2019-08-28 09:30:00,35.95,36.2,35.86,36.13,22204.0,35.95,36.2,35.86,36.13,22204.0
2019-08-28 10:00:00,36.13,36.25,36.06,36.12,37287.0,36.13,36.25,36.06,36.12,37287.0
2019-08-28 10:30:00,36.14,36.44,36.14,36.39,22091.0,36.14,36.44,36.14,36.39,22091.0
2019-08-28 11:00:00,36.4,36.53,36.33,36.49,42157.0,36.4,36.53,36.33,36.49,42157.0
2019-08-28 11:30:00,36.52,36.67,36.48,36.63,19330.0,36.52,36.67,36.48,36.63,19330.0
2019-08-28 12:00:00,36.63,36.64,36.55,36.56,14683.0,36.63,36.64,36.55,36.56,14683.0
2019-08-28 12:30:00,36.55,36.59,36.46,36.57,19632.0,36.55,36.59,36.46,36.57,19632.0
2019-08-28 13:00:00,36.57,36.57,36.47,36.56,15485.0,36.57,36.57,36.47,36.56,15485.0
2019-08-28 13:30:00,36.57,36.66,36.56,36.6,18885.0,36.57,36.66,36.56,36.6,18885.0
2019-08-28 14:00:00,36.61,36.65,36.57,36.64,20781.0,36.61,36.65,36.57,36.64,20781.0
2019-08-28 14:30:00,36.66,36.73,36.59,36.73,23560.0,36.66,36.73,36.59,36.73,23560.0
2019-08-28 15:00:00,36.72,36.72,36.53,36.53,28210.0,36.72,36.72,36.53,36.53,28210.0
2019-08-28 15:30:00,36.51,36.55,36.43,36.47,88820.0,36.51,36.55,36.43,36.47,88820.0
2019-08-29 09:30:00,37.0,37.5,37.0,37.24,38357.0,37.0,37.5,37.0,37.24,38357.0
2019-08-29 10:00:00,37.25,37.3,37.16,37.28,32330.0,37.25,37.3,37.16,37.28,32330.0
2019-08-29 10:30:00,37.29,37.33,37.11,37.33,41370.0,37.29,37.33,37.11,37.33,41370.0
2019-08-29 11:00:00,37.37,37.48,37.26,37.44,21449.0,37.37,37.48,37.26,37.44,21449.0
2019-08-29 11:30:00,37.44,37.56,37.43,37.51,21345.0,37.44,37.56,37.43,37.51,21345.0
2019-08-29 12:00:00,37.49,37.55,37.46,37.52,16989.0,37.49,37.55,37.46,37.52,16989.0
2019-08-29 12:30:00,37.52,37.59,37.49,37.55,18784.0,37.52,37.59,37.49,37.55,18784.0
2019-08-29 13:00:00,37.55,37.58,37.48,37.52,24742.0,37.55,37.58,37.48,37.52,24742.0
2019-08-29 13:30:00,37.52,37.62,37.51,37.62,23665.0,37.52,37.62,37.51,37.62,23665.0
2019-08-29 14:00:00,37.62,37.71,37.53,37.57,32740.0,37.62,37.71,37.53,37.57,32740.0
2019-08-29 14:30:00,37.57,37.63,37.53,37.53,36769.0,37.57,37.63,37.53,37.53,36769.0
2019-08-29 15:00:00,37.53,37.58,37.46,37.47,31146.0,37.53,37.58,37.46,37.47,31146.0
2019-08-29 15:30:00,37.47,37.53,37.45,37.53,114657.0,37.47,37.53,37.45,37.53,114657.0
2019-08-30 09:30:00,37.89,38.1,37.6,37.88,37652.0,37.89,38.1,37.6,37.88,37652.0
2019-08-30 10:00:00,37.88,37.99,37.84,37.89,31503.0,37.88,37.99,37.84,37.89,31503.0
2019-08-30 10:30:00,37.95,38.08,37.89,37.89,35176.0,37.95,38.08,37.89,37.89,35176.0
2019-08-30 11:00:00,37.89,37.89,37.51,37.6,31725.0,37.89,37.89,37.51,37.6,31725.0
2019-08-30 11:30:00,37.61,37.74,37.6,37.72,17338.0,37.61,37.74,37.6,37.72,17338.0
2019-08-30 12:00:00,37.73,37.73,37.64,37.65,15826.0,37.73,37.73,37.64,37.65,15826.0
2019-08-30 12:30:00,37.62,37.65,37.59,37.62,15516.0,37.62,37.65,37.59,37.62,15516.0
2019-08-30 13:00:00,37.6,37.6,37.47,37.52,17015.0,37.6,37.6,37.47,37.52,17015.0
2019-08-30 13:30:00,37.52,37.53,37.41,37.43,14579.0,37.52,37.53,37.41,37.43,14579.0
2019-08-30 14:00:00,37.45,37.56,37.35,37.45,36406.0,37.45,37.56,37.35,37.45,36406.0
2019-08-30 14:30:00,37.45,37.5,37.38,37.4,25908.0,37.45,37.5,37.38,37.4,25908.0
2019-08-30 15:00:00,37.4,37.46,37.36,37.46,26021.0,37.4,37.46,37.36,37.46,26021.0
2019-08-30 15:30:00,37.46,37.55,37.36,37.53,141732.0,37.46,37.55,37.36,37.53,141732.0
2019-09-03 09:30:00,37.24,37.52,36.86,37.41,45016.0,37.24,37.52,36.86,37.41,45016.0
2019-09-03 10:00:00,37.43,37.43,37.0,37.11,38195.0,37.43,37.43,37.0,37.11,38195.0
2019-09-03 10:30:00,37.11,37.31,37.02,37.26,28960.0,37.11,37.31,37.02,37.26,28960.0
2019-09-03 11:00:00,37.28,37.28,36.95,37.02,25706.0,37.28,37.28,36.95,37.02,25706.0
2019-09-03 11:30:00,37.09,37.17,36.97,37.08,35164.0,37.09,37.17,36.97,37.08,35164.0
2019-09-03 12:00:00,37.07,37.15,37.05,37.1,19602.0,37.07,37.15,37.05,37.1,19602.0
2019-09-03 12:30:00,37.09,37.1,36.93,36.96,24093.0,37.09,37.1,36.93,36.96,24093.0
2019-09-03 13:00:00,36.95,37.0,36.8,36.82,317243.0,36.95,37.0,36.8,36.82,317243.0
2019-09-03 13:30:00,36.84,36.89,36.76,36.87,42110.0,36.84,36.89,36.76,36.87,42110.0
2019-09-03 14:00:00,36.87,36.9,36.69,36.73,26567.0,36.87,36.9,36.69,36.73,26567.0
2019-09-03 14:30:00,36.74,36.92,36.72,36.91,24085.0,36.74,36.92,36.72,36.91,24085.0
2019-09-03 15:00:00,36.92,37.01,36.89,36.99,38535.0,36.92,37.01,36.89,36.99,38535.0
2019-09-03 15:30:00,37.0,37.06,36.88,36.91,97341.0,37.0,37.06,36.88,36.91,97341.0
2019-09-04 09:30:00,37.26,37.66,37.26,37.4,30637.0,37.26,37.66,37.26,37.4,30637.0
2019-09-04 10:00:00,37.4,37.46,37.24,37.33,79732.0,37.4,37.46,37.24,37.33,79732.0
2019-09-04 10:30:00,37.34,37.38,37.26,37.33,24946.0,37.34,37.38,37.26,37.33,24946.0
2019-09-04 11:00:00,37.31,37.36,37.2,37.33,28854.0,37.31,37.36,37.2,37.33,28854.0
2019-09-04 11:30:00,37.34,37.43,37.19,37.19,13494.0,37.34,37.43,37.19,37.19,13494.0
2019-09-04 12:00:00,37.18,37.25,37.1,37.15,12222.0,37.18,37.25,37.1,37.15,12222.0
2019-09-04 12:30:00,37.15,37.28,37.1,37.23,13417.0,37.15,37.28,37.1,37.23,13417.0
2019-09-04 13:00:00,37.22,37.26,37.2,37.2,11509.0,37.22,37.26,37.2,37.2,11509.0
2019-09-04 13:30:00,37.21,37.21,37.09,37.11,12000.0,37.21,37.21,37.09,37.11,12000.0
2019-09-04 14:00:00,37.09,37.27,37.09,37.2,24424.0,37.09,37.27,37.09,37.2,24424.0
2019-09-04 14:30:00,37.2,37.26,37.19,37.23,18592.0,37.2,37.26,37.19,37.23,18592.0
2019-09-04 15:00:00,37.23,37.31,37.22,37.3,27544.0,37.23,37.31,37.22,37.3,27544.0
2019-09-04 15:30:00,37.3,37.4,37.26,37.29,89459.0,37.3,37.4,37.26,37.29,89459.0
2019-09-05 09:30:00,37.83,38.21,37.55,38.03,44010.0,37.83,38.21,37.55,38.03,44010.0
2019-09-05 10:00:00,38.01,38.2,38.0,38.11,49190.0,38.01,38.2,38.0,38.11,49190.0
2019-09-05 10:30:00,38.15,38.22,37.94,37.95,32739.0,38.15,38.22,37.94,37.95,32739.0
2019-09-05 11:00:00,37.98,38.08,37.97,38.0,25068.0,37.98,38.08,37.97,38.0,25068.0
2019-09-05 11:30:00,37.99,38.01,37.91,37.93,13683.0,37.99,38.01,37.91,37.93,13683.0
2019-09-05 12:00:00,37.9,37.96,37.78,37.82,42616.0,37.9,37.96,37.78,37.82,42616.0
2019-09-05 12:30:00,37.82,37.97,37.79,37.97,29943.0,37.82,37.97,37.79,37.97,29943.0
2019-09-05 13:00:00,37.97,38.04,37.93,37.98,17591.0,37.97,38.04,37.93,37.98,17591.0
2019-09-05 13:30:00,37.98,38.04,37.95,38.03,25851.0,37.98,38.04,37.95,38.03,25851.0
2019-09-05 14:00:00,38.04,38.04,37.93,37.95,20826.0,38.04,38.04,37.93,37.95,20826.0
2019-09-05 14:30:00,37.96,38.04,37.92,38.02,34693.0,37.96,38.04,37.92,38.02,34693.0
2019-09-05 15:00:00,38.03,38.08,38.0,38.02,76582.0,38.03,38.08,38.0,38.02,76582.0
2019-09-05 15:30:00,38.03,38.04,37.84,37.89,161084.0,38.03,38.04,37.84,37.89,161084.0
2019-09-06 09:30:00,38.03,38.18,37.95,37.99,88341.0,38.03,38.18,37.95,37.99,88341.0
2019-09-06 10:00:00,38.0,38.18,37.94,38.18,25663.0,38.0,38.18,37.94,38.18,25663.0
2019-09-06 10:30:00,38.16,38.23,38.1,38.13,19324.0,38.16,38.23,38.1,38.13,19324.0
2019-09-06 11:00:00,38.13,38.16,37.99,38.03,20200.0,38.13,38.16,37.99,38.03,20200.0
2019-09-06 11:30:00,38.02,38.13,37.96,38.13,45716.0,38.02,38.13,37.96,38.13,45716.0
2019-09-06 12:00:00,38.12,38.2,38.09,38.1,18141.0,38.12,38.2,38.09,38.1,18141.0
2019-09-06 12:30:00,38.09,38.21,38.06,38.18,24395.0,38.09,38.21,38.06,38.18,24395.0
2019-09-06 13:00:00,38.17,38.2,38.11,38.15,16468.0,38.17,38.2,38.11,38.15,16468.0
2019-09-06 13:30:00,38.15,38.16,38.08,38.1,15758.0,38.15,38.16,38.08,38.1,15758.0
2019-09-06 14:00:00,38.1,38.12,37.98,38.05,95749.0,38.1,38.12,37.98,38.05,95749.0
2019-09-06 14:30:00,38.04,38.05,37.97,38.01,41141.0,38.04,38.05,37.97,38.01,41141.0
2019-09-06 15:00:00,38.01,38.04,37.99,38.02,40244.0,38.01,38.04,37.99,38.02,40244.0
2019-09-06 15:30:00,38.02,38.06,37.87,37.93,113407.0,38.02,38.06,37.87,37.93,113407.0
2019-09-09 09:30:00,38.03,38.06,37.6,37.63,56444.0,38.03,38.06,37.6,37.63,56444.0
2019-09-09 10:00:00,37.63,37.88,37.6,37.83,77571.0,37.63,37.88,37.6,37.83,77571.0
2019-09-09 10:30:00,37.84,38.09,37.75,38.05,35360.0,37.84,38.09,37.75,38.05,35360.0
2019-09-09 11:00:00,38.04,38.14,38.02,38.06,27274.0,38.04,38.14,38.02,38.06,27274.0
2019-09-09 11:30:00,38.05,38.11,38.03,38.1,23405.0,38.05,38.11,38.03,38.1,23405.0
2019-09-09 12:00:00,38.1,38.13,37.95,37.97,28634.0,38.1,38.13,37.95,37.97,28634.0
2019-09-09 12:30:00,37.98,37.99,37.85,37.98,11330.0,37.98,37.99,37.85,37.98,11330.0
2019-09-09 13:00:00,37.97,38.0,37.92,37.92,15792.0,37.97,38.0,37.92,37.92,15792.0
2019-09-09 13:30:00,37.92,38.01,37.9,37.98,17015.0,37.92,38.01,37.9,37.98,17015.0
2019-09-09 14:00:00,37.97,37.98,37.87,37.98,14416.0,37.97,37.98,37.87,37.98,14416.0
2019-09-09 14:30:00,37.99,38.01,37.98,38.0,29073.0,37.99,38.01,37.98,38.0,29073.0
2019-09-09 15:00:00,38.0,38.18,37.99,38.17,60416.0,38.0,38.18,37.99,38.17,60416.0
2019-09-09 15:30:00,38.16,38.25,38.06,38.24,171560.0,38.16,38.25,38.06,38.24,171560.0
2019-09-10 09:30:00,38.14,38.17,37.61,37.7,16195.0,38.14,38.17,37.61,37.7,16195.0
2019-09-10 10:00:00,37.74,37.84,37.67,37.76,56866.0,37.74,37.84,37.67,37.76,56866.0
2019-09-10 10:30:00,37.76,37.77,37.67,37.7,17010.0,37.76,37.77,37.67,37.7,17010.0
2019-09-10 11:00:00,37.67,37.71,37.58,37.68,16755.0,37.67,37.71,37.58,37.68,16755.0
2019-09-10 11:30:00,37.67,38.05,37.65,38.04,122206.0,37.67,38.05,37.65,38.04,122206.0
2019-09-10 12:00:00,38.05,38.14,37.88,38.11,26222.0,38.05,38.14,37.88,38.11,26222.0
2019-09-10 12:30:00,38.11,38.18,38.08,38.09,32845.0,38.11,38.18,38.08,38.09,32845.0
2019-09-10 13:00:00,38.11,38.16,38.08,38.14,27981.0,38.11,38.16,38.08,38.14,27981.0
2019-09-10 13:30:00,38.14,38.15,38.06,38.09,35051.0,38.14,38.15,38.06,38.09,35051.0
2019-09-10 14:00:00,38.09,38.19,38.06,38.18,26172.0,38.09,38.19,38.06,38.18,26172.0
2019-09-10 14:30:00,38.18,38.32,38.18,38.25,26295.0,38.18,38.32,38.18,38.25,26295.0
2019-09-10 15:00:00,38.24,38.27,38.18,38.19,16053.0,38.24,38.27,38.18,38.19,16053.0
2019-09-10 15:30:00,38.2,38.36,38.16,38.36,103594.0,38.2,38.36,38.16,38.36,103594.0
2019-09-11 09:30:00,38.5,38.69,38.01,38.25,30185.0,38.5,38.69,38.01,38.25,30185.0
2019-09-11 10:00:00,38.25,38.3,38.07,38.21,21799.0,38.25,38.3,38.07,38.21,21799.0
2019-09-11 10:30:00,38.2,38.31,38.15,38.31,42534.0,38.2,38.31,38.15,38.31,42534.0
2019-09-11 11:00:00,38.32,38.41,38.26,38.4,53079.0,38.32,38.41,38.26,38.4,53079.0
2019-09-11 11:30:00,38.4,38.42,38.25,38.35,42052.0,38.4,38.42,38.25,38.35,42052.0
2019-09-11 12:00:00,38.35,38.36,38.28,38.32,32734.0,38.35,38.36,38.28,38.32,32734.0
2019-09-11 12:30:00,38.32,38.42,38.29,38.31,46229.0,38.32,38.42,38.29,38.31,46229.0
2019-09-11 13:00:00,38.32,38.34,38.24,38.25,39076.0,38.32,38.34,38.24,38.25,39076.0
2019-09-11 13:30:00,38.25,38.36,38.25,38.31,28500.0,38.25,38.36,38.25,38.31,28500.0
2019-09-11 14:00:00,38.31,38.38,38.3,38.35,34458.0,38.31,38.38,38.3,38.35,34458.0
2019-09-11 14:30:00,38.35,38.36,38.29,38.34,34938.0,38.35,38.36,38.29,38.34,34938.0
2019-09-11 15:00:00,38.34,38.4,38.29,38.38,80600.0,38.34,38.4,38.29,38.38,80600.0
2019-09-11 15:30:00,38.38,38.68,38.32,38.5,349959.0,38.38,38.68,38.32,38.5,349959.0
2019-09-12 09:30:00,38.66,38.66,38.09,38.4,50265.0,38.66,38.66,38.09,38.4,50265.0
2019-09-12 10:00:00,38.4,38.84,38.4,38.77,59998.0,38.4,38.84,38.4,38.77,59998.0
2019-09-12 10:30:00,38.76,38.9,38.6,38.6,52923.0,38.76,38.9,38.6,38.6,52923.0
2019-09-12 11:00:00,38.59,38.83,38.54,38.78,50644.0,38.59,38.83,38.54,38.78,50644.0
2019-09-12 11:30:00,38.77,38.99,38.76,38.99,72244.0,38.77,38.99,38.76,38.99,72244.0
2019-09-12 12:00:00,39.0,39.1,38.91,39.03,32629.0,39.0,39.1,38.91,39.03,32629.0
2019-09-12 12:30:00,39.03,39.23,39.03,39.2,28940.0,39.03,39.23,39.03,39.2,28940.0
2019-09-12 13:00:00,39.2,39.28,39.16,39.16,32524.0,39.2,39.28,39.16,39.16,32524.0
2019-09-12 13:30:00,39.16,39.3,39.12,39.27,45180.0,39.16,39.3,39.12,39.27,45180.0
2019-09-12 14:00:00,39.28,39.28,39.1,39.13,35558.0,39.28,39.28,39.1,39.13,35558.0
2019-09-12 14:30:00,39.13,39.2,39.13,39.17,40154.0,39.13,39.2,39.13,39.17,40154.0
2019-09-12 15:00:00,39.16,39.17,39.07,39.08,45249.0,39.16,39.17,39.07,39.08,45249.0
2019-09-12 15:30:00,39.08,39.08,38.8,38.91,193092.0,39.08,39.08,38.8,38.91,193092.0
2019-09-13 09:30:00,39.05,39.22,38.97,39.13,28366.0,39.05,39.22,38.97,39.13,28366.0
2019-09-13 10:00:00,39.15,39.26,39.01,39.2,26070.0,39.15,39.26,39.01,39.2,26070.0
2019-09-13 10:30:00,39.17,39.56,39.17,39.48,44523.0,39.17,39.56,39.17,39.48,44523.0
2019-09-13 11:00:00,39.46,39.67,39.46,39.56,25250.0,39.46,39.67,39.46,39.56,25250.0
2019-09-13 11:30:00,39.57,39.67,39.54,39.64,44312.0,39.57,39.67,39.54,39.64,44312.0
2019-09-13 12:00:00,39.63,39.74,39.61,39.73,31379.0,39.63,39.74,39.61,39.73,31379.0
2019-09-13 12:30:00,39.73,39.88,39.73,39.88,30582.0,39.73,39.88,39.73,39.88,30582.0
2019-09-13 13:00:00,39.88,39.93,39.85,39.86,32454.0,39.88,39.93,39.85,39.86,32454.0
2019-09-13 13:30:00,39.85,39.86,39.75,39.75,30655.0,39.85,39.86,39.75,39.75,30655.0
2019-09-13 14:00:00,39.76,39.85,39.73,39.85,33154.0,39.76,39.85,39.73,39.85,33154.0
2019-09-13 14:30:00,39.84,39.91,39.81,39.9,42182.0,39.84,39.91,39.81,39.9,42182.0
2019-09-13 15:00:00,39.91,39.93,39.84,39.93,50344.0,39.91,39.93,39.84,39.93,50344.0
2019-09-13 15:30:00,39.93,40.07,39.91,40.02,222986.0,39.93,40.07,39.91,40.02,222986.0
2019-09-16 09:30:00,39.58,40.03,39.58,39.99,28274.0,39.58,40.03,39.58,39.99,28274.0
2019-09-16 10:00:00,39.98,39.98,39.76,39.79,17416.0,39.98,39.98,39.76,39.79,17416.0
2019-09-16 10:30:00,39.81,39.82,39.58,39.74,23609.0,39.81,39.82,39.58,39.74,23609.0
2019-09-16 11:00:00,39.73,39.77,39.66,39.76,37659.0,39.73,39.77,39.66,39.76,37659.0
2019-09-16 11:30:00,39.75,39.75,39.41,39.42,29203.0,39.75,39.75,39.41,39.42,29203.0
2019-09-16 12:00:00,39.43,39.52,39.4,39.49,24210.0,39.43,39.52,39.4,39.49,24210.0
2019-09-16 12:30:00,39.53,39.56,39.44,39.47,24539.0,39.53,39.56,39.44,39.47,24539.0
2019-09-16 13:00:00,39.43,39.47,39.41,39.42,23713.0,39.43,39.47,39.41,39.42,23713.0
2019-09-16 13:30:00,39.44,39.55,39.4,39.55,20277.0,39.44,39.55,39.4,39.55,20277.0
2019-09-16 14:00:00,39.56,39.64,39.53,39.64,15098.0,39.56,39.64,39.53,39.64,15098.0
2019-09-16 14:30:00,39.65,39.65,39.58,39.61,15355.0,39.65,39.65,39.58,39.61,15355.0
2019-09-16 15:00:00,39.61,39.62,39.54,39.56,22552.0,39.61,39.62,39.54,39.56,22552.0
2019-09-16 15:30:00,39.55,39.71,39.52,39.66,109827.0,39.55,39.71,39.52,39.66,109827.0
2019-09-17 09:30:00,39.51,39.51,39.13,39.27,19619.0,39.51,39.51,39.13,39.27,19619.0
2019-09-17 10:00:00,39.27,39.29,39.15,39.17,18901.0,39.27,39.29,39.15,39.17,18901.0
2019-09-17 10:30:00,39.19,39.33,39.17,39.3,13648.0,39.19,39.33,39.17,39.3,13648.0
2019-09-17 11:00:00,39.33,39.46,39.33,39.37,16575.0,39.33,39.46,39.33,39.37,16575.0
2019-09-17 11:30:00,39.37,39.46,39.35,39.4,9674.0,39.37,39.46,39.35,39.4,9674.0
2019-09-17 12:00:00,39.4,39.4,39.22,39.28,15448.0,39.4,39.4,39.22,39.28,15448.0
2019-09-17 12:30:00,39.29,39.31,39.22,39.27,14737.0,39.29,39.31,39.22,39.27,14737.0
2019-09-17 13:00:00,39.26,39.36,39.26,39.3,12803.0,39.26,39.36,39.26,39.3,12803.0
2019-09-17 13:30:00,39.29,39.33,39.27,39.31,16884.0,39.29,39.33,39.27,39.31,16884.0
2019-09-17 14:00:00,39.3,39.36,39.3,39.34,16654.0,39.3,39.36,39.3,39.34,16654.0
2019-09-17 14:30:00,39.34,39.4,39.33,39.39,14348.0,39.34,39.4,39.33,39.39,14348.0
2019-09-17 15:00:00,39.4,39.5,39.39,39.48,21713.0,39.4,39.5,39.39,39.48,21713.0
2019-09-17 15:30:00,39.48,39.6,39.48,39.52,97535.0,39.48,39.6,39.48,39.52,97535.0
2019-09-18 09:30:00,39.54,39.57,39.35,39.37,11406.0,39.54,39.57,39.35,39.37,11406.0
2019-09-18 10:00:00,39.38,39.51,39.36,39.48,8164.0,39.38,39.51,39.36,39.48,8164.0
2019-09-18 10:30:00,39.51,39.51,39.42,39.46,6399.0,39.51,39.51,39.42,39.46,6399.0
2019-09-18 11:00:00,39.47,39.47,39.31,39.36,7400.0,39.47,39.47,39.31,39.36,7400.0
2019-09-18 11:30:00,39.3,39.34,39.28,39.31,6500.0,39.3,39.34,39.28,39.31,6500.0
2019-09-18 12:00:00,39.3,39.32,39.23,39.26,8086.0,39.3,39.32,39.23,39.26,8086.0
2019-09-18 12:30:00,39.24,39.35,39.22,39.35,14397.0,39.24,39.35,39.22,39.35,14397.0
2019-09-18 13:00:00,39.34,39.4,39.26,39.29,21149.0,39.34,39.4,39.26,39.29,21149.0
2019-09-18 13:30:00,39.28,39.31,39.26,39.28,20553.0,39.28,39.31,39.26,39.28,20553.0
2019-09-18 14:00:00,39.24,39.38,38.92,38.92,28551.0,39.24,39.38,38.92,38.92,28551.0
2019-09-18 14:30:00,38.93,38.93,38.45,38.64,131557.0,38.93,38.93,38.45,38.64,131557.0
2019-09-18 15:00:00,38.65,38.96,38.62,38.96,38893.0,38.65,38.96,38.62,38.96,38893.0
2019-09-18 15:30:00,38.96,39.15,38.93,39.14,128714.0,38.96,39.15,38.93,39.14,128714.0
2019-09-19 09:30:00,39.1,39.15,38.74,38.8,67542.0,39.1,39.15,38.74,38.8,67542.0
2019-09-19 10:00:00,38.84,39.0,38.74,38.97,105479.0,38.84,39.0,38.74,38.97,105479.0
2019-09-19 10:30:00,38.97,39.24,38.96,39.11,31758.0,38.97,39.24,38.96,39.11,31758.0
2019-09-19 11:00:00,39.13,39.18,39.0,39.02,47301.0,39.13,39.18,39.0,39.02,47301.0
2019-09-19 11:30:00,39.01,39.1,38.91,38.96,37107.0,39.01,39.1,38.91,38.96,37107.0
2019-09-19 12:00:00,38.96,39.06,38.91,38.91,25292.0,38.96,39.06,38.91,38.91,25292.0
2019-09-19 12:30:00,38.92,39.04,38.92,38.92,17021.0,38.92,39.04,38.92,38.92,17021.0
2019-09-19 13:00:00,38.92,38.92,38.81,38.88,11460.0,38.92,38.92,38.81,38.88,11460.0
2019-09-19 13:30:00,38.87,38.89,38.79,38.87,8297.0,38.87,38.89,38.79,38.87,8297.0
2019-09-19 14:00:00,38.88,38.95,38.87,38.91,18293.0,38.88,38.95,38.87,38.91,18293.0
2019-09-19 14:30:00,38.9,38.91,38.75,38.77,10112.0,38.9,38.91,38.75,38.77,10112.0
2019-09-19 15:00:00,38.77,38.78,38.73,38.74,12335.0,38.77,38.78,38.73,38.74,12335.0
2019-09-19 15:30:00,38.73,38.74,38.6,38.61,141100.0,38.73,38.74,38.6,38.61,141100.0
2019-09-20 09:30:00,38.7,38.79,38.6,38.67,271188.0,38.7,38.79,38.6,38.67,271188.0
2019-09-20 10:00:00,38.68,38.85,38.68,38.84,15496.0,38.68,38.85,38.68,38.84,15496.0
2019-09-20 10:30:00,38.86,38.91,38.73,38.79,24317.0,38.86,38.91,38.73,38.79,24317.0
2019-09-20 11:00:00,38.79,38.96,38.73,38.78,45234.0,38.79,38.96,38.73,38.78,45234.0
2019-09-20 11:30:00,38.78,38.92,38.78,38.86,56497.0,38.78,38.92,38.78,38.86,56497.0
2019-09-20 12:00:00,38.86,39.02,38.86,38.95,52891.0,38.86,39.02,38.86,38.95,52891.0
2019-09-20 12:30:00,38.94,38.94,38.69,38.76,120723.0,38.94,38.94,38.69,38.76,120723.0
2019-09-20 13:00:00,38.77,38.81,38.36,38.43,52281.0,38.77,38.81,38.36,38.43,52281.0
2019-09-20 13:30:00,38.47,38.52,38.24,38.37,40897.0,38.47,38.52,38.24,38.37,40897.0
2019-09-20 14:00:00,38.39,38.45,38.3,38.42,14891.0,38.39,38.45,38.3,38.42,14891.0
2019-09-20 14:30:00,38.43,38.56,38.41,38.53,15281.0,38.43,38.56,38.41,38.53,15281.0
2019-09-20 15:00:00,38.52,38.59,38.45,38.49,42896.0,38.52,38.59,38.45,38.49,42896.0
2019-09-20 15:30:00,38.5,38.62,38.36,38.55,312764.0,38.5,38.62,38.36,38.55,312764.0
2019-09-23 09:30:00,38.36,38.6,38.16,38.35,55560.0,38.36,38.6,38.16,38.35,55560.0
2019-09-23 10:00:00,38.24,38.31,38.07,38.31,15237.0,38.24,38.31,38.07,38.31,15237.0
2019-09-23 10:30:00,38.36,38.44,38.32,38.41,21706.0,38.36,38.44,38.32,38.41,21706.0
2019-09-23 11:00:00,38.42,38.51,38.24,38.3,60434.0,38.42,38.51,38.24,38.3,60434.0
2019-09-23 11:30:00,38.3,38.42,38.17,38.3,91198.0,38.3,38.42,38.17,38.3,91198.0
2019-09-23 12:00:00,38.34,38.41,38.28,38.38,154934.0,38.34,38.41,38.28,38.38,154934.0
2019-09-23 12:30:00,38.39,38.48,38.35,38.39,106325.0,38.39,38.48,38.35,38.39,106325.0
2019-09-23 13:00:00,38.4,38.48,38.39,38.48,16500.0,38.4,38.48,38.39,38.48,16500.0
2019-09-23 13:30:00,38.48,38.53,38.43,38.5,48657.0,38.48,38.53,38.43,38.5,48657.0
2019-09-23 14:00:00,38.5,38.55,38.46,38.53,30732.0,38.5,38.55,38.46,38.53,30732.0
2019-09-23 14:30:00,38.52,38.52,38.37,38.37,18060.0,38.52,38.52,38.37,38.37,18060.0
2019-09-23 15:00:00,38.37,38.42,38.31,38.4,54692.0,38.37,38.42,38.31,38.4,54692.0
2019-09-23 15:30:00,38.4,38.4,38.15,38.15,67382.0,38.4,38.4,38.15,38.15,67382.0
2019-09-24 09:30:00,38.42,38.69,38.31,38.6,176597.0,38.42,38.69,38.31,38.6,176597.0
2019-09-24 10:00:00,38.61,38.7,38.31,38.43,72531.0,38.61,38.7,38.31,38.43,72531.0
2019-09-24 10:30:00,38.43,38.45,38.33,38.39,74479.0,38.43,38.45,38.33,38.39,74479.0
2019-09-24 11:00:00,38.39,38.39,38.24,38.28,68740.0,38.39,38.39,38.24,38.28,68740.0
2019-09-24 11:30:00,38.28,38.3,38.15,38.19,89941.0,38.28,38.3,38.15,38.19,89941.0
2019-09-24 12:00:00,38.19,38.37,38.1,38.14,130768.0,38.19,38.37,38.1,38.14,130768.0
2019-09-24 12:30:00,38.15,38.16,37.94,37.96,56713.0,38.15,38.16,37.94,37.96,56713.0
2019-09-24 13:00:00,37.97,38.03,37.78,37.79,70424.0,37.97,38.03,37.78,37.79,70424.0
2019-09-24 13:30:00,37.77,38.0,37.73,37.83,53721.0,37.77,38.0,37.73,37.83,53721.0
2019-09-24 14:00:00,37.82,38.05,37.75,37.98,96036.0,37.82,38.05,37.75,37.98,96036.0
2019-09-24 14:30:00,38.01,38.11,37.88,37.95,32726.0,38.01,38.11,37.88,37.95,32726.0
2019-09-24 15:00:00,37.98,38.03,37.88,37.92,35412.0,37.98,38.03,37.88,37.92,35412.0
2019-09-24 15:30:00,37.93,38.04,37.88,38.0,240827.0,37.93,38.04,37.88,38.0,240827.0
2019-09-25 09:30:00,37.87,38.22,37.61,38.05,100139.0,37.87,38.22,37.61,38.05,100139.0
2019-09-25 10:00:00,38.05,38.11,37.88,38.05,99748.0,38.05,38.11,37.88,38.05,99748.0
2019-09-25 10:30:00,38.05,38.21,38.0,38.18,126784.0,38.05,38.21,38.0,38.18,126784.0
2019-09-25 11:00:00,38.19,38.3,38.15,38.21,87024.0,38.19,38.3,38.15,38.21,87024.0
2019-09-25 11:30:00,38.2,38.21,38.07,38.12,70275.0,38.2,38.21,38.07,38.12,70275.0
2019-09-25 12:00:00,38.13,38.45,38.09,38.45,224425.0,38.13,38.45,38.09,38.45,224425.0
2019-09-25 12:30:00,38.46,38.5,38.4,38.44,40537.0,38.46,38.5,38.4,38.44,40537.0
2019-09-25 13:00:00,38.45,38.49,38.37,38.44,68489.0,38.45,38.49,38.37,38.44,68489.0
2019-09-25 13:30:00,38.45,38.51,38.36,38.48,254550.0,38.45,38.51,38.36,38.48,254550.0
2019-09-25 14:00:00,38.48,38.65,38.39,38.41,227140.0,38.48,38.65,38.39,38.41,227140.0
2019-09-25 14:30:00,38.41,38.56,38.37,38.44,169420.0,38.41,38.56,38.37,38.44,169420.0
2019-09-25 15:00:00,38.44,38.5,38.37,38.47,159627.0,38.44,38.5,38.37,38.47,159627.0
2019-09-25 15:30:00,38.48,38.5,38.32,38.33,284651.0,38.48,38.5,38.32,38.33,284651.0
2019-09-26 09:30:00,38.41,38.59,38.1,38.56,68145.0,38.41,38.59,38.1,38.56,68145.0
2019-09-26 10:00:00,38.57,38.7,38.36,38.48,257507.0,38.57,38.7,38.36,38.48,257507.0
2019-09-26 10:30:00,38.48,39.02,38.47,38.88,335712.0,38.48,39.02,38.47,38.88,335712.0
2019-09-26 11:00:00,38.88,38.88,38.46,38.64,128773.0,38.88,38.88,38.46,38.64,128773.0
2019-09-26 11:30:00,38.65,38.82,38.59,38.72,72542.0,38.65,38.82,38.59,38.72,72542.0
2019-09-26 12:00:00,38.72,38.8,38.62,38.74,147960.0,38.72,38.8,38.62,38.74,147960.0
2019-09-26 12:30:00,38.74,38.86,38.69,38.77,183697.0,38.74,38.86,38.69,38.77,183697.0
2019-09-26 13:00:00,38.77,38.85,38.64,38.65,58721.0,38.77,38.85,38.64,38.65,58721.0
2019-09-26 13:30:00,38.67,38.84,38.64,38.84,18895.0,38.67,38.84,38.64,38.84,18895.0
2019-09-26 14:00:00,38.84,38.88,38.76,38.78,24891.0,38.84,38.88,38.76,38.78,24891.0
2019-09-26 14:30:00,38.78,38.79,38.69,38.7,30039.0,38.78,38.79,38.69,38.7,30039.0
2019-09-26 15:00:00,38.7,38.83,38.68,38.76,57478.0,38.7,38.83,38.68,38.76,57478.0
2019-09-26 15:30:00,38.77,38.82,38.68,38.78,190252.0,38.77,38.82,38.68,38.78,190252.0
2019-09-27 09:30:00,38.99,39.11,38.67,38.7,33088.0,38.99,39.11,38.67,38.7,33088.0
2019-09-27 10:00:00,38.67,38.7,38.47,38.52,15495.0,38.67,38.7,38.47,38.52,15495.0
2019-09-27 10:30:00,38.52,38.65,38.48,38.64,35860.0,38.52,38.65,38.48,38.64,35860.0
2019-09-27 11:00:00,38.64,38.72,38.59,38.66,17592.0,38.64,38.72,38.59,38.66,17592.0
2019-09-27 11:30:00,38.66,38.66,38.18,38.39,32146.0,38.66,38.66,38.18,38.39,32146.0
2019-09-27 12:00:00,38.37,38.38,38.07,38.14,32699.0,38.37,38.38,38.07,38.14,32699.0
2019-09-27 12:30:00,38.14,38.17,37.87,37.87,21320.0,38.14,38.17,37.87,37.87,21320.0
2019-09-27 13:00:00,37.87,38.06,37.86,37.99,17428.0,37.87,38.06,37.86,37.99,17428.0
2019-09-27 13:30:00,37.99,38.02,37.89,37.97,52986.0,37.99,38.02,37.89,37.97,52986.0
2019-09-27 14:00:00,37.96,37.97,37.75,37.75,46680.0,37.96,37.97,37.75,37.75,46680.0
2019-09-27 14:30:00,37.75,37.77,37.55,37.57,24729.0,37.75,37.77,37.55,37.57,24729.0
2019-09-27 15:00:00,37.58,37.88,37.56,37.84,70530.0,37.58,37.88,37.56,37.84,70530.0
2019-09-27 15:30:00,37.83,38.31,37.82,38.2,197720.0,37.83,38.31,37.82,38.2,197720.0
2019-09-30 09:30:00,38.44,38.49,38.25,38.49,17635.0,38.44,38.49,38.25,38.49,17635.0
2019-09-30 10:00:00,38.51,38.58,38.43,38.44,7635.0,38.51,38.58,38.43,38.44,7635.0
2019-09-30 10:30:00,38.46,38.67,38.4,38.65,20963.0,38.46,38.67,38.4,38.65,20963.0
2019-09-30 11:00:00,38.65,38.71,38.58,38.71,10924.0,38.65,38.71,38.58,38.71,10924.0
2019-09-30 11:30:00,38.72,38.78,38.68,38.77,13292.0,38.72,38.78,38.68,38.77,13292.0
2019-09-30 12:00:00,38.78,38.82,38.69,38.75,15841.0,38.78,38.82,38.69,38.75,15841.0
2019-09-30 12:30:00,38.76,38.82,38.73,38.79,13199.0,38.76,38.82,38.73,38.79,13199.0
2019-09-30 13:00:00,38.77,38.79,38.74,38.77,15392.0,38.77,38.79,38.74,38.77,15392.0
2019-09-30 13:30:00,38.76,38.85,38.74,38.77,18615.0,38.76,38.85,38.74,38.77,18615.0
2019-09-30 14:00:00,38.77,38.83,38.77,38.8,16539.0,38.77,38.83,38.77,38.8,16539.0
2019-09-30 14:30:00,38.8,38.81,38.77,38.77,15708.0,38.8,38.81,38.77,38.77,15708.0
2019-09-30 15:00:00,38.77,38.86,38.73,38.79,28746.0,38.77,38.86,38.73,38.79,28746.0
2019-09-30 15:30:00,38.79,38.9,38.73,38.82,177699.0,38.79,38.9,38.73,38.82,177699.0
2019-10-01 09:30:00,39.12,39.4,39.07,39.31,41002.0,39.12,39.4,39.07,39.31,41002.0
2019-10-01 10:00:00,39.3,39.33,38.59,38.69,25944.0,39.3,39.33,38.59,38.69,25944.0
2019-10-01 10:30:00,38.73,38.77,38.42,38.45,22349.0,38.73,38.77,38.42,38.45,22349.0
2019-10-01 11:00:00,38.4,38.4,38.21,38.37,26797.0,38.4,38.4,38.21,38.37,26797.0
2019-10-01 11:30:00,38.35,38.37,38.2,38.24,24658.0,38.35,38.37,38.2,38.24,24658.0
2019-10-01 12:00:00,38.22,38.22,38.01,38.1,36325.0,38.22,38.22,38.01,38.1,36325.0
2019-10-01 12:30:00,38.08,38.23,38.08,38.09,13666.0,38.08,38.23,38.08,38.09,13666.0
2019-10-01 13:00:00,38.06,38.06,37.86,37.87,11007.0,38.06,38.06,37.86,37.87,11007.0
2019-10-01 13:30:00,37.87,37.88,37.74,37.74,17916.0,37.87,37.88,37.74,37.74,17916.0
2019-10-01 14:00:00,37.74,37.83,37.7,37.81,11656.0,37.74,37.83,37.7,37.81,11656.0
2019-10-01 14:30:00,37.81,37.88,37.78,37.78,10319.0,37.81,37.88,37.78,37.78,10319.0
2019-10-01 15:00:00,37.8,37.87,37.75,37.81,25582.0,37.8,37.87,37.75,37.81,25582.0
2019-10-01 15:30:00,37.82,37.84,37.71,37.77,108869.0,37.82,37.84,37.71,37.77,108869.0
2019-10-02 09:30:00,37.55,37.55,36.9,36.97,35273.0,37.55,37.55,36.9,36.97,35273.0
2019-10-02 10:00:00,36.95,37.31,36.89,37.14,19336.0,36.95,37.31,36.89,37.14,19336.0
2019-10-02 10:30:00,37.12,37.14,36.86,36.97,15818.0,37.12,37.14,36.86,36.97,15818.0
2019-10-02 11:00:00,36.95,37.04,36.91,37.0,18765.0,36.95,37.04,36.91,37.0,18765.0
2019-10-02 11:30:00,37.0,37.02,36.86,36.87,13813.0,37.0,37.02,36.86,36.87,13813.0
2019-10-02 12:00:00,36.88,36.88,36.66,36.66,23785.0,36.88,36.88,36.66,36.66,23785.0
2019-10-02 12:30:00,36.68,36.79,36.64,36.79,19362.0,36.68,36.79,36.64,36.79,19362.0
2019-10-02 13:00:00,36.79,37.07,36.79,37.07,28802.0,36.79,37.07,36.79,37.07,28802.0
2019-10-02 13:30:00,37.07,37.07,36.94,37.05,16038.0,37.07,37.07,36.94,37.05,16038.0
2019-10-02 14:00:00,37.05,37.24,37.02,37.18,14555.0,37.05,37.24,37.02,37.18,14555.0
2019-10-02 14:30:00,37.17,37.28,37.15,37.27,19341.0,37.17,37.28,37.15,37.27,19341.0
2019-10-02 15:00:00,37.29,37.34,37.17,37.28,26061.0,37.29,37.34,37.17,37.28,26061.0
2019-10-02 15:30:00,37.27,37.39,37.18,37.24,87294.0,37.27,37.39,37.18,37.24,87294.0
2019-10-03 09:30:00,37.28,37.32,37.06,37.31,17771.0,37.28,37.32,37.06,37.31,17771.0
2019-10-03 10:00:00,37.25,37.26,36.58,37.09,24954.0,37.25,37.26,36.58,37.09,24954.0
2019-10-03 10:30:00,37.0,37.12,36.83,37.07,20702.0,37.0,37.12,36.83,37.07,20702.0
2019-10-03 11:00:00,37.08,37.51,37.05,37.38,25644.0,37.08,37.51,37.05,37.38,25644.0
2019-10-03 11:30:00,37.38,37.41,37.23,37.24,23002.0,37.38,37.41,37.23,37.24,23002.0
2019-10-03 12:00:00,37.21,37.42,37.19,37.42,18613.0,37.21,37.42,37.19,37.42,18613.0
2019-10-03 12:30:00,37.39,37.47,37.36,37.43,17389.0,37.39,37.47,37.36,37.43,17389.0
2019-10-03 13:00:00,37.43,37.62,37.43,37.57,28733.0,37.43,37.62,37.43,37.57,28733.0
2019-10-03 13:30:00,37.58,37.67,37.56,37.63,21924.0,37.58,37.67,37.56,37.63,21924.0
2019-10-03 14:00:00,37.64,37.69,37.56,37.69,29815.0,37.64,37.69,37.56,37.69,29815.0
2019-10-03 14:30:00,37.69,37.69,37.58,37.59,26875.0,37.69,37.69,37.58,37.59,26875.0
2019-10-03 15:00:00,37.59,37.68,37.57,37.67,47650.0,37.59,37.68,37.57,37.67,47650.0
2019-10-03 15:30:00,37.68,37.84,37.65,37.82,146774.0,37.68,37.84,37.65,37.82,146774.0
2019-10-04 09:30:00,37.85,38.06,37.83,37.9,47101.0,37.85,38.06,37.83,37.9,47101.0
2019-10-04 10:00:00,37.92,38.01,37.8,37.88,47023.0,37.92,38.01,37.8,37.88,47023.0
2019-10-04 10:30:00,37.88,37.96,37.73,37.85,26005.0,37.88,37.96,37.73,37.85,26005.0
2019-10-04 11:00:00,37.82,38.0,37.82,37.93,22347.0,37.82,38.0,37.82,37.93,22347.0
2019-10-04 11:30:00,37.94,38.0,37.89,37.91,28772.0,37.94,38.0,37.89,37.91,28772.0
2019-10-04 12:00:00,37.91,37.97,37.87,37.9,13770.0,37.91,37.97,37.87,37.9,13770.0
2019-10-04 12:30:00,37.91,37.95,37.86,37.9,18007.0,37.91,37.95,37.86,37.9,18007.0
2019-10-04 13:00:00,37.89,37.94,37.86,37.91,21790.0,37.89,37.94,37.86,37.91,21790.0
2019-10-04 13:30:00,37.9,37.98,37.88,37.97,13903.0,37.9,37.98,37.88,37.97,13903.0
2019-10-04 14:00:00,38.0,38.01,37.92,37.96,42551.0,38.0,38.01,37.92,37.96,42551.0
2019-10-04 14:30:00,37.96,38.03,37.94,37.96,25308.0,37.96,38.03,37.94,37.96,25308.0
2019-10-04 15:00:00,37.97,38.02,37.96,37.98,14229.0,37.97,38.02,37.96,37.98,14229.0
2019-10-04 15:30:00,37.99,38.13,37.98,38.11,79951.0,37.99,38.13,37.98,38.11,79951.0
2019-10-07 09:30:00,37.84,38.2,37.16,38.09,98902.0,37.84,38.2,37.16,38.09,98902.0
2019-10-07 10:00:00,38.13,38.26,38.05,38.19,18163.0,38.13,38.26,38.05,38.19,18163.0
2019-10-07 10:30:00,38.16,38.26,38.1,38.24,14557.0,38.16,38.26,38.1,38.24,14557.0
2019-10-07 11:00:00,38.24,38.33,38.13,38.14,23457.0,38.24,38.33,38.13,38.14,23457.0
2019-10-07 11:30:00,38.13,38.28,38.13,38.19,15800.0,38.13,38.28,38.13,38.19,15800.0
2019-10-07 12:00:00,38.2,38.25,38.17,38.19,16199.0,38.2,38.25,38.17,38.19,16199.0
2019-10-07 12:30:00,38.2,38.29,38.16,38.16,41940.0,38.2,38.29,38.16,38.16,41940.0
2019-10-07 13:00:00,38.14,38.16,37.91,37.99,19370.0,38.14,38.16,37.91,37.99,19370.0
2019-10-07 13:30:00,38.0,38.28,37.99,38.2,23260.0,38.0,38.28,37.99,38.2,23260.0
2019-10-07 14:00:00,38.19,38.2,38.03,38.12,16766.0,38.19,38.2,38.03,38.12,16766.0
2019-10-07 14:30:00,38.12,38.14,37.94,38.05,37604.0,38.12,38.14,37.94,38.05,37604.0
2019-10-07 15:00:00,38.05,38.15,38.03,38.14,14804.0,38.05,38.15,38.03,38.14,14804.0
2019-10-07 15:30:00,38.14,38.17,38.02,38.05,129791.0,38.14,38.17,38.02,38.05,129791.0
2019-10-08 09:30:00,37.78,37.8,37.35,37.35,105090.0,37.78,37.8,37.35,37.35,105090.0
2019-10-08 10:00:00,37.37,37.41,37.14,37.31,147422.0,37.37,37.41,37.14,37.31,147422.0
2019-10-08 10:30:00,37.29,37.55,37.25,37.53,51370.0,37.29,37.55,37.25,37.53,51370.0
2019-10-08 11:00:00,37.53,37.55,37.35,37.35,47362.0,37.53,37.55,37.35,37.35,47362.0
2019-10-08 11:30:00,37.35,37.35,37.17,37.28,43912.0,37.35,37.35,37.17,37.28,43912.0
2019-10-08 12:00:00,37.28,37.45,37.24,37.44,50396.0,37.28,37.45,37.24,37.44,50396.0
2019-10-08 12:30:00,37.44,37.59,37.37,37.45,28410.0,37.44,37.59,37.37,37.45,28410.0
2019-10-08 13:00:00,37.45,37.54,37.4,37.52,22076.0,37.45,37.54,37.4,37.52,22076.0
2019-10-08 13:30:00,37.53,37.55,37.47,37.47,24580.0,37.53,37.55,37.47,37.47,24580.0
2019-10-08 14:00:00,37.47,37.48,37.4,37.42,27520.0,37.47,37.48,37.4,37.42,27520.0
2019-10-08 14:30:00,37.44,37.7,37.4,37.54,33962.0,37.44,37.7,37.4,37.54,33962.0
2019-10-08 15:00:00,37.49,37.56,37.34,37.4,60631.0,37.49,37.56,37.34,37.4,60631.0
2019-10-08 15:30:00,37.4,37.45,37.18,37.2,178294.0,37.4,37.45,37.18,37.2,178294.0
2019-10-09 09:30:00,37.62,37.84,37.51,37.68,14022.0,37.62,37.84,37.51,37.68,14022.0
2019-10-09 10:00:00,37.68,37.77,37.53,37.56,35628.0,37.68,37.77,37.53,37.56,35628.0
2019-10-09 10:30:00,37.56,37.56,37.32,37.39,13587.0,37.56,37.56,37.32,37.39,13587.0
2019-10-09 11:00:00,37.4,37.63,37.33,37.59,75323.0,37.4,37.63,37.33,37.59,75323.0
2019-10-09 11:30:00,37.6,37.82,37.6,37.82,27811.0,37.6,37.82,37.6,37.82,27811.0
2019-10-09 12:00:00,37.82,37.88,37.8,37.81,13383.0,37.82,37.88,37.8,37.81,13383.0
2019-10-09 12:30:00,37.82,37.85,37.8,37.83,6494.0,37.82,37.85,37.8,37.83,6494.0
2019-10-09 13:00:00,37.85,37.93,37.75,37.75,27313.0,37.85,37.93,37.75,37.75,27313.0
2019-10-09 13:30:00,37.76,37.87,37.74,37.84,15763.0,37.76,37.87,37.74,37.84,15763.0
2019-10-09 14:00:00,37.83,37.92,37.81,37.91,6804.0,37.83,37.92,37.81,37.91,6804.0
2019-10-09 14:30:00,37.91,37.96,37.86,37.93,8137.0,37.91,37.96,37.86,37.93,8137.0
2019-10-09 15:00:00,37.94,37.98,37.87,37.91,15065.0,37.94,37.98,37.87,37.91,15065.0
2019-10-09 15:30:00,37.91,37.97,37.78,37.84,69601.0,37.91,37.97,37.78,37.84,69601.0
2019-10-10 09:30:00,37.78,37.83,37.6,37.7,52728.0,37.78,37.83,37.6,37.7,52728.0
2019-10-10 10:00:00,37.67,37.71,37.46,37.58,27344.0,37.67,37.71,37.46,37.58,27344.0
2019-10-10 10:30:00,37.58,37.61,37.44,37.61,29001.0,37.58,37.61,37.44,37.61,29001.0
2019-10-10 11:00:00,37.61,37.71,37.54,37.63,45536.0,37.61,37.71,37.54,37.63,45536.0
2019-10-10 11:30:00,37.61,37.67,37.6,37.61,10691.0,37.61,37.67,37.6,37.61,10691.0
2019-10-10 12:00:00,37.6,37.62,37.35,37.35,15541.0,37.6,37.62,37.35,37.35,15541.0
2019-10-10 12:30:00,37.35,37.37,37.25,37.32,23632.0,37.35,37.37,37.25,37.32,23632.0
2019-10-10 13:00:00,37.31,37.34,37.26,37.28,16131.0,37.31,37.34,37.26,37.28,16131.0
2019-10-10 13:30:00,37.26,37.37,37.2,37.33,14555.0,37.26,37.37,37.2,37.33,14555.0
2019-10-10 14:00:00,37.35,37.38,37.14,37.33,36176.0,37.35,37.38,37.14,37.33,36176.0
2019-10-10 14:30:00,37.32,37.4,37.28,37.39,62601.0,37.32,37.4,37.28,37.39,62601.0
2019-10-10 15:00:00,37.41,37.52,37.4,37.51,19251.0,37.41,37.52,37.4,37.51,19251.0
2019-10-10 15:30:00,37.51,37.51,37.4,37.45,66510.0,37.51,37.51,37.4,37.45,66510.0
2019-10-11 09:30:00,38.0,38.49,37.51,38.39,113547.0,38.0,38.49,37.51,38.39,113547.0
2019-10-11 10:00:00,38.4,38.48,38.22,38.4,141802.0,38.4,38.48,38.22,38.4,141802.0
2019-10-11 10:30:00,38.4,38.56,38.23,38.24,142156.0,38.4,38.56,38.23,38.24,142156.0
2019-10-11 11:00:00,38.23,38.43,38.03,38.24,233218.0,38.23,38.43,38.03,38.24,233218.0
2019-10-11 11:30:00,38.23,38.24,37.96,37.99,57609.0,38.23,38.24,37.96,37.99,57609.0
2019-10-11 12:00:00,37.98,38.05,37.89,38.05,205577.0,37.98,38.05,37.89,38.05,205577.0
2019-10-11 12:30:00,38.05,38.1,37.84,38.08,25498.0,38.05,38.1,37.84,38.08,25498.0
2019-10-11 13:00:00,38.09,38.13,37.94,38.1,188761.0,38.09,38.13,37.94,38.1,188761.0
2019-10-11 13:30:00,38.08,38.2,38.05,38.19,23450.0,38.08,38.2,38.05,38.19,23450.0
2019-10-11 14:00:00,38.18,38.31,38.1,38.31,26122.0,38.18,38.31,38.1,38.31,26122.0
2019-10-11 14:30:00,38.31,38.32,38.2,38.23,39245.0,38.31,38.32,38.2,38.23,39245.0
2019-10-11 15:00:00,38.23,38.28,38.11,38.17,138754.0,38.23,38.28,38.11,38.17,138754.0
2019-10-11 15:30:00,38.17,38.35,37.89,37.89,289924.0,38.17,38.35,37.89,37.89,289924.0
2019-10-14 09:30:00,37.85,37.9,37.42,37.52,91397.0,37.85,37.9,37.42,37.52,91397.0
2019-10-14 10:00:00,37.51,37.54,37.43,37.51,60205.0,37.51,37.54,37.43,37.51,60205.0
2019-10-14 10:30:00,37.5,37.8,37.47,37.77,199826.0,37.5,37.8,37.47,37.77,199826.0
2019-10-14 11:00:00,37.77,37.79,37.59,37.79,386014.0,37.77,37.79,37.59,37.79,386014.0
2019-10-14 11:30:00,37.78,37.82,37.68,37.77,102466.0,37.78,37.82,37.68,37.77,102466.0
2019-10-14 12:00:00,37.77,37.97,37.71,37.92,173892.0,37.77,37.97,37.71,37.92,173892.0
2019-10-14 12:30:00,37.92,37.99,37.79,37.81,67331.0,37.92,37.99,37.79,37.81,67331.0
2019-10-14 13:00:00,37.8,37.84,37.75,37.8,32168.0,37.8,37.84,37.75,37.8,32168.0
2019-10-14 13:30:00,37.8,37.8,37.64,37.66,105120.0,37.8,37.8,37.64,37.66,105120.0
2019-10-14 14:00:00,37.67,37.96,37.64,37.93,101333.0,37.67,37.96,37.64,37.93,101333.0
2019-10-14 14:30:00,37.93,37.94,37.79,37.81,52592.0,37.93,37.94,37.79,37.81,52592.0
2019-10-14 15:00:00,37.81,37.95,37.7,37.93,301002.0,37.81,37.95,37.7,37.93,301002.0
2019-10-14 15:30:00,37.93,37.94,37.75,37.79,229690.0,37.93,37.94,37.75,37.79,229690.0
2019-10-15 09:30:00,37.99,38.37,37.93,38.37,68866.0,37.99,38.37,37.93,38.37,68866.0
2019-10-15 10:00:00,38.38,38.74,38.33,38.69,84788.0,38.38,38.74,38.33,38.69,84788.0
2019-10-15 10:30:00,38.69,38.93,38.58,38.88,80756.0,38.69,38.93,38.58,38.88,80756.0
2019-10-15 11:00:00,38.88,38.9,38.65,38.74,27532.0,38.88,38.9,38.65,38.74,27532.0
2019-10-15 11:30:00,38.74,38.74,38.55,38.61,28980.0,38.74,38.74,38.55,38.61,28980.0
2019-10-15 12:00:00,38.62,38.7,38.58,38.62,41213.0,38.62,38.7,38.58,38.62,41213.0
2019-10-15 12:30:00,38.62,38.66,38.55,38.6,11297.0,38.62,38.66,38.55,38.6,11297.0
2019-10-15 13:00:00,38.61,38.72,38.59,38.72,16336.0,38.61,38.72,38.59,38.72,16336.0
2019-10-15 13:30:00,38.73,38.78,38.71,38.73,16310.0,38.73,38.78,38.71,38.73,16310.0
2019-10-15 14:00:00,38.74,38.74,38.68,38.69,16063.0,38.74,38.74,38.68,38.69,16063.0
2019-10-15 14:30:00,38.69,38.8,38.64,38.7,54169.0,38.69,38.8,38.64,38.7,54169.0
2019-10-15 15:00:00,38.69,38.69,38.54,38.63,27978.0,38.69,38.69,38.54,38.63,27978.0
2019-10-15 15:30:00,38.63,38.79,38.57,38.75,179826.0,38.63,38.79,38.57,38.75,179826.0
2019-10-16 09:30:00,38.7,38.98,38.7,38.81,66030.0,38.7,38.98,38.7,38.81,66030.0
2019-10-16 10:00:00,38.79,38.81,38.46,38.68,44096.0,38.79,38.81,38.46,38.68,44096.0
2019-10-16 10:30:00,38.68,39.09,38.67,39.06,70957.0,38.68,39.09,38.67,39.06,70957.0
2019-10-16 11:00:00,39.06,39.11,38.95,39.04,50908.0,39.06,39.11,38.95,39.04,50908.0
2019-10-16 11:30:00,39.04,39.16,39.03,39.11,93028.0,39.04,39.16,39.03,39.11,93028.0
2019-10-16 12:00:00,39.11,39.12,39.04,39.1,42402.0,39.11,39.12,39.04,39.1,42402.0
2019-10-16 12:30:00,39.11,39.11,38.99,39.08,65728.0,39.11,39.11,38.99,39.08,65728.0
2019-10-16 13:00:00,39.09,39.1,39.03,39.07,73125.0,39.09,39.1,39.03,39.07,73125.0
2019-10-16 13:30:00,39.07,39.16,39.07,39.13,80044.0,39.07,39.16,39.07,39.13,80044.0
2019-10-16 14:00:00,39.14,39.27,39.12,39.27,52176.0,39.14,39.27,39.12,39.27,52176.0
2019-10-16 14:30:00,39.27,39.31,39.21,39.27,47170.0,39.27,39.31,39.21,39.27,47170.0
2019-10-16 15:00:00,39.27,39.28,39.17,39.27,87768.0,39.27,39.28,39.17,39.27,87768.0
2019-10-16 15:30:00,39.27,39.39,39.25,39.36,250166.0,39.27,39.39,39.25,39.36,250166.0
2019-10-17 09:30:00,39.46,39.79,39.38,39.73,47965.0,39.46,39.79,39.38,39.73,47965.0
2019-10-17 10:00:00,39.71,40.05,39.7,39.9,73844.0,39.71,40.05,39.7,39.9,73844.0
2019-10-17 10:30:00,39.87,39.92,39.65,39.76,90940.0,39.87,39.92,39.65,39.76,90940.0
2019-10-17 11:00:00,39.72,39.85,39.65,39.84,42232.0,39.72,39.85,39.65,39.84,42232.0
2019-10-17 11:30:00,39.85,39.9,39.69,39.81,101360.0,39.85,39.9,39.69,39.81,101360.0
2019-10-17 12:00:00,39.82,39.95,39.78,39.95,44067.0,39.82,39.95,39.78,39.95,44067.0
2019-10-17 12:30:00,39.95,40.01,39.94,39.99,11166.0,39.95,40.01,39.94,39.99,11166.0
2019-10-17 13:00:00,40.01,40.04,39.96,40.02,23776.0,40.01,40.04,39.96,40.02,23776.0
2019-10-17 13:30:00,40.03,40.09,40.0,40.01,23255.0,40.03,40.09,40.0,40.01,23255.0
2019-10-17 14:00:00,40.02,40.06,39.81,39.84,42783.0,40.02,40.06,39.81,39.84,42783.0
2019-10-17 14:30:00,39.83,39.89,39.78,39.88,41950.0,39.83,39.89,39.78,39.88,41950.0
2019-10-17 15:00:00,39.89,39.96,39.81,39.84,27947.0,39.89,39.96,39.81,39.84,27947.0
2019-10-17 15:30:00,39.84,39.96,39.79,39.79,136567.0,39.84,39.96,39.79,39.79,136567.0
2019-10-18 09:30:00,39.66,39.82,39.39,39.75,50663.0,39.66,39.82,39.39,39.75,50663.0
2019-10-18 10:00:00,39.83,39.9,39.63,39.69,14224.0,39.83,39.9,39.63,39.69,14224.0
2019-10-18 10:30:00,39.71,39.8,39.65,39.79,31846.0,39.71,39.8,39.65,39.79,31846.0
2019-10-18 11:00:00,39.81,39.96,39.78,39.93,19131.0,39.81,39.96,39.78,39.93,19131.0
2019-10-18 11:30:00,39.94,39.94,39.77,39.77,19891.0,39.94,39.94,39.77,39.77,19891.0
2019-10-18 12:00:00,39.76,39.76,39.54,39.57,57937.0,39.76,39.76,39.54,39.57,57937.0
2019-10-18 12:30:00,39.56,39.91,39.54,39.91,32707.0,39.56,39.91,39.54,39.91,32707.0
2019-10-18 13:00:00,39.9,40.07,39.83,40.04,18145.0,39.9,40.07,39.83,40.04,18145.0
2019-10-18 13:30:00,40.02,40.08,40.0,40.05,20493.0,40.02,40.08,40.0,40.05,20493.0
2019-10-18 14:00:00,40.06,40.07,39.97,39.98,15995.0,40.06,40.07,39.97,39.98,15995.0
2019-10-18 14:30:00,39.99,40.05,39.94,39.96,30217.0,39.99,40.05,39.94,39.96,30217.0
2019-10-18 15:00:00,39.95,39.99,39.91,39.92,34368.0,39.95,39.99,39.91,39.92,34368.0
2019-10-18 15:30:00,39.92,39.94,39.74,39.75,141209.0,39.92,39.94,39.74,39.75,141209.0
2019-10-21 09:30:00,39.99,40.3,39.64,40.04,25585.0,39.99,40.3,39.64,40.04,25585.0
2019-10-21 10:00:00,40.06,40.06,39.81,39.87,22585.0,40.06,40.06,39.81,39.87,22585.0
2019-10-21 10:30:00,39.87,39.94,39.81,39.91,17708.0,39.87,39.94,39.81,39.91,17708.0
2019-10-21 11:00:00,39.92,40.03,39.9,39.96,22898.0,39.92,40.03,39.9,39.96,22898.0
2019-10-21 11:30:00,39.96,39.96,39.87,39.91,21092.0,39.96,39.96,39.87,39.91,21092.0
2019-10-21 12:00:00,39.9,39.9,39.84,39.89,17090.0,39.9,39.9,39.84,39.89,17090.0
2019-10-21 12:30:00,39.9,39.9,39.83,39.84,16406.0,39.9,39.9,39.83,39.84,16406.0
2019-10-21 13:00:00,39.81,39.82,39.7,39.73,14594.0,39.81,39.82,39.7,39.73,14594.0
2019-10-21 13:30:00,39.73,39.74,39.63,39.66,15162.0,39.73,39.74,39.63,39.66,15162.0
2019-10-21 14:00:00,39.66,39.71,39.64,39.65,22434.0,39.66,39.71,39.64,39.65,22434.0
2019-10-21 14:30:00,39.64,39.65,39.55,39.58,22373.0,39.64,39.65,39.55,39.58,22373.0
2019-10-21 15:00:00,39.58,39.61,39.54,39.56,42914.0,39.58,39.61,39.54,39.56,42914.0
2019-10-21 15:30:00,39.55,39.72,39.47,39.67,206075.0,39.55,39.72,39.47,39.67,206075.0
2019-10-22 09:30:00,39.62,39.76,39.44,39.53,21139.0,39.62,39.76,39.44,39.53,21139.0
2019-10-22 10:00:00,39.53,39.53,39.26,39.42,39122.0,39.53,39.53,39.26,39.42,39122.0
2019-10-22 10:30:00,39.43,39.48,39.35,39.4,29798.0,39.43,39.48,39.35,39.4,29798.0
2019-10-22 11:00:00,39.39,39.43,39.23,39.27,25399.0,39.39,39.43,39.23,39.27,25399.0
2019-10-22 11:30:00,39.26,39.48,39.25,39.46,21515.0,39.26,39.48,39.25,39.46,21515.0
2019-10-22 12:00:00,39.47,39.55,39.42,39.45,42888.0,39.47,39.55,39.42,39.45,42888.0
2019-10-22 12:30:00,39.45,39.46,39.3,39.33,29331.0,39.45,39.46,39.3,39.33,29331.0
2019-10-22 13:00:00,39.33,39.39,39.31,39.36,20985.0,39.33,39.39,39.31,39.36,20985.0
2019-10-22 13:30:00,39.36,39.49,39.34,39.46,40588.0,39.36,39.49,39.34,39.46,40588.0
2019-10-22 14:00:00,39.45,39.59,39.44,39.58,34112.0,39.45,39.59,39.44,39.58,34112.0
2019-10-22 14:30:00,39.59,39.59,39.28,39.29,24491.0,39.59,39.59,39.28,39.29,24491.0
2019-10-22 15:00:00,39.29,39.3,39.17,39.2,56524.0,39.29,39.3,39.17,39.2,56524.0
2019-10-22 15:30:00,39.21,39.23,38.97,38.98,185284.0,39.21,39.23,38.97,38.98,185284.0
2019-10-23 09:30:00,38.82,39.05,38.63,38.89,45891.0,38.82,39.05,38.63,38.89,45891.0
2019-10-23 10:00:00,38.91,38.91,38.73,38.76,39118.0,38.91,38.91,38.73,38.76,39118.0
2019-10-23 10:30:00,38.77,38.98,38.68,38.94,42319.0,38.77,38.98,38.68,38.94,42319.0
2019-10-23 11:00:00,38.93,39.06,38.92,39.06,37672.0,38.93,39.06,38.92,39.06,37672.0
2019-10-23 11:30:00,39.06,39.13,38.97,39.05,79625.0,39.06,39.13,38.97,39.05,79625.0
2019-10-23 12:00:00,39.05,39.08,38.95,38.99,51207.0,39.05,39.08,38.95,38.99,51207.0
2019-10-23 12:30:00,39.0,39.04,38.97,38.98,91244.0,39.0,39.04,38.97,38.98,91244.0
2019-10-23 13:00:00,38.98,39.02,38.87,38.89,36420.0,38.98,39.02,38.87,38.89,36420.0
2019-10-23 13:30:00,38.89,38.94,38.85,38.93,49646.0,38.89,38.94,38.85,38.93,49646.0
2019-10-23 14:00:00,38.93,38.93,38.76,38.8,44989.0,38.93,38.93,38.76,38.8,44989.0
2019-10-23 14:30:00,38.8,38.83,38.75,38.76,47364.0,38.8,38.83,38.75,38.76,47364.0
2019-10-23 15:00:00,38.76,38.77,38.54,38.55,249650.0,38.76,38.77,38.54,38.55,249650.0
2019-10-23 15:30:00,38.56,38.82,38.49,38.81,385844.0,38.56,38.82,38.49,38.81,385844.0
2019-10-24 09:30:00,39.04,39.23,38.78,38.89,58679.0,39.04,39.23,38.78,38.89,58679.0
2019-10-24 10:00:00,38.9,38.94,38.41,38.41,27548.0,38.9,38.94,38.41,38.41,27548.0
2019-10-24 10:30:00,38.41,38.73,38.37,38.48,67417.0,38.41,38.73,38.37,38.48,67417.0
2019-10-24 11:00:00,38.48,38.58,38.46,38.57,41110.0,38.48,38.58,38.46,38.57,41110.0
2019-10-24 11:30:00,38.55,38.62,38.45,38.5,46382.0,38.55,38.62,38.45,38.5,46382.0
2019-10-24 12:00:00,38.51,38.58,38.32,38.38,60844.0,38.51,38.58,38.32,38.38,60844.0
2019-10-24 12:30:00,38.39,38.48,38.36,38.44,51860.0,38.39,38.48,38.36,38.44,51860.0
2019-10-24 13:00:00,38.44,38.53,38.42,38.52,25942.0,38.44,38.53,38.42,38.52,25942.0
2019-10-24 13:30:00,38.52,38.66,38.47,38.62,196486.0,38.52,38.66,38.47,38.62,196486.0
2019-10-24 14:00:00,38.63,38.82,38.61,38.8,49976.0,38.63,38.82,38.61,38.8,49976.0
2019-10-24 14:30:00,38.8,38.9,38.8,38.83,45649.0,38.8,38.9,38.8,38.83,45649.0
2019-10-24 15:00:00,38.83,38.89,38.82,38.87,48089.0,38.83,38.89,38.82,38.87,48089.0
2019-10-24 15:30:00,38.87,38.93,38.84,38.87,78446.0,38.87,38.93,38.84,38.87,78446.0
2019-10-25 09:30:00,38.88,39.28,38.88,39.23,135559.0,38.88,39.28,38.88,39.23,135559.0
2019-10-25 10:00:00,39.24,39.35,39.16,39.22,187020.0,39.24,39.35,39.16,39.22,187020.0
2019-10-25 10:30:00,39.22,39.25,39.06,39.17,78810.0,39.22,39.25,39.06,39.17,78810.0
2019-10-25 11:00:00,39.16,39.19,39.12,39.19,84425.0,39.16,39.19,39.12,39.19,84425.0
2019-10-25 11:30:00,39.2,39.24,39.11,39.2,43316.0,39.2,39.24,39.11,39.2,43316.0
2019-10-25 12:00:00,39.2,39.22,39.1,39.16,68138.0,39.2,39.22,39.1,39.16,68138.0
2019-10-25 12:30:00,39.17,39.19,39.08,39.1,76957.0,39.17,39.19,39.08,39.1,76957.0
2019-10-25 13:00:00,39.11,39.21,39.1,39.19,23426.0,39.11,39.21,39.1,39.19,23426.0
2019-10-25 13:30:00,39.19,39.21,39.11,39.18,45443.0,39.19,39.21,39.11,39.18,45443.0
2019-10-25 14:00:00,39.17,39.18,39.07,39.1,30904.0,39.17,39.18,39.07,39.1,30904.0
2019-10-25 14:30:00,39.1,39.1,39.02,39.08,26682.0,39.1,39.1,39.02,39.08,26682.0
2019-10-25 15:00:00,39.08,39.12,39.06,39.09,27604.0,39.08,39.12,39.06,39.09,27604.0
2019-10-25 15:30:00,39.09,39.11,38.97,38.98,170882.0,39.09,39.11,38.97,38.98,170882.0
2019-10-28 09:30:00,39.34,39.59,39.0,39.42,171727.0,39.34,39.59,39.0,39.42,171727.0
2019-10-28 10:00:00,39.42,39.54,39.38,39.5,70897.0,39.42,39.54,39.38,39.5,70897.0
2019-10-28 10:30:00,39.52,39.55,39.35,39.43,61048.0,39.52,39.55,39.35,39.43,61048.0
2019-10-28 11:00:00,39.42,39.61,39.41,39.52,82434.0,39.42,39.61,39.41,39.52,82434.0
2019-10-28 11:30:00,39.52,39.66,39.46,39.62,56016.0,39.52,39.66,39.46,39.62,56016.0
2019-10-28 12:00:00,39.61,39.88,39.54,39.86,215239.0,39.61,39.88,39.54,39.86,215239.0
2019-10-28 12:30:00,39.86,39.87,39.65,39.66,77062.0,39.86,39.87,39.65,39.66,77062.0
2019-10-28 13:00:00,39.67,39.72,39.61,39.64,17163.0,39.67,39.72,39.61,39.64,17163.0
2019-10-28 13:30:00,39.65,39.67,39.58,39.61,46343.0,39.65,39.67,39.58,39.61,46343.0
2019-10-28 14:00:00,39.61,39.63,39.59,39.62,22652.0,39.61,39.63,39.59,39.62,22652.0
2019-10-28 14:30:00,39.62,39.63,39.55,39.57,29336.0,39.62,39.63,39.55,39.57,29336.0
2019-10-28 15:00:00,39.57,39.62,39.56,39.61,27057.0,39.57,39.62,39.56,39.61,27057.0
2019-10-28 15:30:00,39.61,39.62,39.49,39.5,110144.0,39.61,39.62,39.49,39.5,110144.0
2019-10-29 09:30:00,39.46,39.69,39.14,39.62,24451.0,39.46,39.69,39.14,39.62,24451.0
2019-10-29 10:00:00,39.64,39.73,39.5,39.7,17307.0,39.64,39.73,39.5,39.7,17307.0
2019-10-29 10:30:00,39.71,39.88,39.6,39.87,61136.0,39.71,39.88,39.6,39.87,61136.0
2019-10-29 11:00:00,39.86,39.93,39.74,39.79,40844.0,39.86,39.93,39.74,39.79,40844.0
2019-10-29 11:30:00,39.78,39.84,39.59,39.61,13605.0,39.78,39.84,39.59,39.61,13605.0
2019-10-29 12:00:00,39.56,39.75,39.52,39.72,45937.0,39.56,39.75,39.52,39.72,45937.0
2019-10-29 12:30:00,39.72,39.75,39.67,39.7,14660.0,39.72,39.75,39.67,39.7,14660.0
2019-10-29 13:00:00,39.69,39.71,39.59,39.65,9581.0,39.69,39.71,39.59,39.65,9581.0
2019-10-29 13:30:00,39.63,39.67,39.59,39.62,16470.0,39.63,39.67,39.59,39.62,16470.0
2019-10-29 14:00:00,39.62,39.7,39.59,39.67,10280.0,39.62,39.7,39.59,39.67,10280.0
2019-10-29 14:30:00,39.68,39.71,39.59,39.59,16291.0,39.68,39.71,39.59,39.59,16291.0
2019-10-29 15:00:00,39.58,39.7,39.58,39.64,15682.0,39.58,39.7,39.58,39.64,15682.0
2019-10-29 15:30:00,39.64,39.65,39.47,39.56,150525.0,39.64,39.65,39.47,39.56,150525.0
2019-10-30 09:30:00,39.53,39.56,39.19,39.26,29755.0,39.53,39.56,39.19,39.26,29755.0
2019-10-30 10:00:00,39.27,39.3,39.05,39.19,40507.0,39.27,39.3,39.05,39.19,40507.0
2019-10-30 10:30:00,39.17,39.25,39.02,39.16,154170.0,39.17,39.25,39.02,39.16,154170.0
2019-10-30 11:00:00,39.15,39.17,39.01,39.16,54965.0,39.15,39.17,39.01,39.16,54965.0
2019-10-30 11:30:00,39.16,39.23,39.06,39.08,25871.0,39.16,39.23,39.06,39.08,25871.0
2019-10-30 12:00:00,39.08,39.12,39.02,39.04,20948.0,39.08,39.12,39.02,39.04,20948.0
2019-10-30 12:30:00,39.05,39.15,39.03,39.13,96689.0,39.05,39.15,39.03,39.13,96689.0
2019-10-30 13:00:00,39.14,39.19,39.11,39.13,23788.0,39.14,39.19,39.11,39.13,23788.0
2019-10-30 13:30:00,39.13,39.19,39.04,39.05,20772.0,39.13,39.19,39.04,39.05,20772.0
2019-10-30 14:00:00,39.02,39.2,38.92,39.14,78105.0,39.02,39.2,38.92,39.14,78105.0
2019-10-30 14:30:00,39.15,39.26,39.05,39.22,99180.0,39.15,39.26,39.05,39.22,99180.0
2019-10-30 15:00:00,39.22,39.4,39.21,39.39,311189.0,39.22,39.4,39.21,39.39,311189.0
2019-10-30 15:30:00,39.39,39.45,39.19,39.31,242932.0,39.39,39.45,39.19,39.31,242932.0
2019-10-31 09:30:00,39.44,39.57,38.76,39.47,102048.0,39.44,39.57,38.76,39.47,102048.0
2019-10-31 10:00:00,39.44,39.45,39.22,39.3,115938.0,39.44,39.45,39.22,39.3,115938.0
2019-10-31 10:30:00,39.31,39.51,39.27,39.36,80277.0,39.31,39.51,39.27,39.36,80277.0
2019-10-31 11:00:00,39.36,39.54,39.13,39.18,53833.0,39.36,39.54,39.13,39.18,53833.0
2019-10-31 11:30:00,39.19,39.36,39.15,39.35,38341.0,39.19,39.36,39.15,39.35,38341.0
2019-10-31 12:00:00,39.35,39.62,39.29,39.56,66592.0,39.35,39.62,39.29,39.56,66592.0
2019-10-31 12:30:00,39.54,39.58,39.47,39.49,35303.0,39.54,39.58,39.47,39.49,35303.0
2019-10-31 13:00:00,39.48,39.68,39.48,39.65,45657.0,39.48,39.68,39.48,39.65,45657.0
2019-10-31 13:30:00,39.66,39.76,39.57,39.58,40346.0,39.66,39.76,39.57,39.58,40346.0
2019-10-31 14:00:00,39.58,39.7,39.56,39.6,38166.0,39.58,39.7,39.56,39.6,38166.0
2019-10-31 14:30:00,39.59,39.73,39.59,39.72,46531.0,39.59,39.73,39.59,39.72,46531.0
2019-10-31 15:00:00,39.72,39.82,39.58,39.61,60435.0,39.72,39.82,39.58,39.61,60435.0
2019-10-31 15:30:00,39.61,39.9,39.61,39.85,258303.0,39.61,39.9,39.61,39.85,258303.0
2019-11-01 09:30:00,39.73,40.48,39.72,40.33,109420.0,39.73,40.48,39.72,40.33,109420.0
2019-11-01 10:00:00,40.31,40.43,40.19,40.22,51799.0,40.31,40.43,40.19,40.22,51799.0
2019-11-01 10:30:00,40.23,40.36,40.16,40.27,78126.0,40.23,40.36,40.16,40.27,78126.0
2019-11-01 11:00:00,40.28,40.43,40.26,40.35,76380.0,40.28,40.43,40.26,40.35,76380.0
2019-11-01 11:30:00,40.35,40.36,40.06,40.13,79915.0,40.35,40.36,40.06,40.13,79915.0
2019-11-01 12:00:00,40.13,40.33,40.04,40.33,69156.0,40.13,40.33,40.04,40.33,69156.0
2019-11-01 12:30:00,40.33,40.5,40.33,40.41,42483.0,40.33,40.5,40.33,40.41,42483.0
2019-11-01 13:00:00,40.41,40.5,40.39,40.48,33931.0,40.41,40.5,40.39,40.48,33931.0
2019-11-01 13:30:00,40.49,40.63,40.48,40.63,37215.0,40.49,40.63,40.48,40.63,37215.0
2019-11-01 14:00:00,40.63,40.66,40.52,40.59,39826.0,40.63,40.66,40.52,40.59,39826.0
2019-11-01 14:30:00,40.6,40.68,40.58,40.66,62234.0,40.6,40.68,40.58,40.66,62234.0
2019-11-01 15:00:00,40.65,40.73,40.61,40.71,58221.0,40.65,40.73,40.61,40.71,58221.0
2019-11-01 15:30:00,40.7,40.82,40.67,40.81,243893.0,40.7,40.82,40.67,40.81,243893.0
2019-11-04 09:30:00,40.92,41.47,40.78,40.86,86192.0,40.92,41.47,40.78,40.86,86192.0
2019-11-04 10:00:00,40.86,40.9,40.59,40.67,62910.0,40.86,40.9,40.59,40.67,62910.0
2019-11-04 10:30:00,40.66,40.83,40.61,40.69,57425.0,40.66,40.83,40.61,40.69,57425.0
2019-11-04 11:00:00,40.68,40.91,40.67,40.89,54628.0,40.68,40.91,40.67,40.89,54628.0
2019-11-04 11:30:00,40.89,40.96,40.82,40.87,52610.0,40.89,40.96,40.82,40.87,52610.0
2019-11-04 12:00:00,40.87,40.88,40.77,40.83,75984.0,40.87,40.88,40.77,40.83,75984.0
2019-11-04 12:30:00,40.82,40.82,40.72,40.78,25773.0,40.82,40.82,40.72,40.78,25773.0
2019-11-04 13:00:00,40.78,40.92,40.76,40.9,37811.0,40.78,40.92,40.76,40.9,37811.0
2019-11-04 13:30:00,40.91,41.2,40.9,41.04,108038.0,40.91,41.2,40.9,41.04,108038.0
2019-11-04 14:00:00,41.05,41.13,40.98,41.05,37678.0,41.05,41.13,40.98,41.05,37678.0
2019-11-04 14:30:00,41.06,41.06,40.95,41.0,41966.0,41.06,41.06,40.95,41.0,41966.0
2019-11-04 15:00:00,41.0,41.1,40.96,41.04,65861.0,41.0,41.1,40.96,41.04,65861.0
2019-11-04 15:30:00,41.04,41.25,41.03,41.12,238893.0,41.04,41.25,41.03,41.12,238893.0
2019-11-05 09:30:00,41.26,41.5,40.85,41.41,68259.0,41.26,41.5,40.85,41.41,68259.0
2019-11-05 10:00:00,41.4,41.56,41.29,41.34,66775.0,41.4,41.56,41.29,41.34,66775.0
2019-11-05 10:30:00,41.37,41.4,41.21,41.26,60355.0,41.37,41.4,41.21,41.26,60355.0
2019-11-05 11:00:00,41.27,41.3,41.14,41.3,39959.0,41.27,41.3,41.14,41.3,39959.0
2019-11-05 11:30:00,41.31,41.47,41.3,41.38,72504.0,41.31,41.47,41.3,41.38,72504.0
2019-11-05 12:00:00,41.39,41.52,41.35,41.41,56204.0,41.39,41.52,41.35,41.41,56204.0
2019-11-05 12:30:00,41.4,41.4,41.17,41.35,83606.0,41.4,41.4,41.17,41.35,83606.0
2019-11-05 13:00:00,41.35,41.41,41.21,41.34,74321.0,41.35,41.41,41.21,41.34,74321.0
2019-11-05 13:30:00,41.34,41.34,41.04,41.24,54485.0,41.34,41.34,41.04,41.24,54485.0
2019-11-05 14:00:00,41.25,41.27,41.03,41.07,65811.0,41.25,41.27,41.03,41.07,65811.0
2019-11-05 14:30:00,41.07,41.13,41.02,41.05,43211.0,41.07,41.13,41.02,41.05,43211.0
2019-11-05 15:00:00,41.06,41.15,41.02,41.12,53418.0,41.06,41.15,41.02,41.12,53418.0
2019-11-05 15:30:00,41.13,41.18,40.95,40.98,191008.0,41.13,41.18,40.95,40.98,191008.0
2019-11-06 09:30:00,41.0,41.19,40.38,40.47,33513.0,41.0,41.19,40.38,40.47,33513.0
2019-11-06 10:00:00,40.45,40.71,40.42,40.64,60884.0,40.45,40.71,40.42,40.64,60884.0
2019-11-06 10:30:00,40.63,40.63,40.34,40.41,30563.0,40.63,40.63,40.34,40.41,30563.0
2019-11-06 11:00:00,40.42,40.57,40.37,40.56,42117.0,40.42,40.57,40.37,40.56,42117.0
2019-11-06 11:30:00,40.55,40.79,40.53,40.57,31572.0,40.55,40.79,40.53,40.57,31572.0
2019-11-06 12:00:00,40.59,40.63,40.55,40.59,24737.0,40.59,40.63,40.55,40.59,24737.0
2019-11-06 12:30:00,40.59,40.68,40.59,40.61,22362.0,40.59,40.68,40.59,40.61,22362.0
2019-11-06 13:00:00,40.62,40.7,40.4,40.41,65136.0,40.62,40.7,40.4,40.41,65136.0
2019-11-06 13:30:00,40.41,40.43,40.23,40.24,45947.0,40.41,40.43,40.23,40.24,45947.0
2019-11-06 14:00:00,40.25,40.29,40.14,40.15,51800.0,40.25,40.29,40.14,40.15,51800.0
2019-11-06 14:30:00,40.15,40.2,40.09,40.15,52559.0,40.15,40.2,40.09,40.15,52559.0
2019-11-06 15:00:00,40.14,40.18,40.06,40.12,66078.0,40.14,40.18,40.06,40.12,66078.0
2019-11-06 15:30:00,40.12,40.14,40.0,40.14,302171.0,40.12,40.14,40.0,40.14,302171.0
2019-11-07 09:30:00,40.34,40.58,40.17,40.39,45931.0,40.34,40.58,40.17,40.39,45931.0
2019-11-07 10:00:00,40.34,40.45,40.3,40.43,18795.0,40.34,40.45,40.3,40.43,18795.0
2019-11-07 10:30:00,40.41,40.58,40.24,40.53,68654.0,40.41,40.58,40.24,40.53,68654.0
2019-11-07 11:00:00,40.51,40.66,40.5,40.63,23082.0,40.51,40.66,40.5,40.63,23082.0
2019-11-07 11:30:00,40.63,40.95,40.63,40.94,39014.0,40.63,40.95,40.63,40.94,39014.0
2019-11-07 12:00:00,40.95,40.95,40.81,40.94,38154.0,40.95,40.95,40.81,40.94,38154.0
2019-11-07 12:30:00,40.94,40.97,40.89,40.97,32239.0,40.94,40.97,40.89,40.97,32239.0
2019-11-07 13:00:00,40.97,41.02,40.87,40.91,57797.0,40.97,41.02,40.87,40.91,57797.0
2019-11-07 13:30:00,40.91,40.91,40.81,40.86,24940.0,40.91,40.91,40.81,40.86,24940.0
2019-11-07 14:00:00,40.86,40.95,40.85,40.93,30514.0,40.86,40.95,40.85,40.93,30514.0
2019-11-07 14:30:00,40.93,40.94,40.76,40.78,52016.0,40.93,40.94,40.76,40.78,52016.0
2019-11-07 15:00:00,40.78,40.91,40.62,40.69,33764.0,40.78,40.91,40.62,40.69,33764.0
2019-11-07 15:30:00,40.69,40.87,40.66,40.83,211359.0,40.69,40.87,40.66,40.83,211359.0
2019-11-08 09:30:00,40.85,41.07,40.74,40.9,94193.0,40.85,41.07,40.74,40.9,94193.0
2019-11-08 10:00:00,40.91,41.09,40.78,41.06,59102.0,40.91,41.09,40.78,41.06,59102.0
2019-11-08 10:30:00,41.08,41.19,41.03,41.1,36636.0,41.08,41.19,41.03,41.1,36636.0
2019-11-08 11:00:00,41.11,41.18,40.98,41.02,37003.0,41.11,41.18,40.98,41.02,37003.0
2019-11-08 11:30:00,41.01,41.14,41.01,41.1,29589.0,41.01,41.14,41.01,41.1,29589.0
2019-11-08 12:00:00,41.11,41.12,41.04,41.09,37345.0,41.11,41.12,41.04,41.09,37345.0
2019-11-08 12:30:00,41.09,41.13,40.99,41.0,27132.0,41.09,41.13,40.99,41.0,27132.0
2019-11-08 13:00:00,41.01,41.03,40.81,40.82,23313.0,41.01,41.03,40.81,40.82,23313.0
2019-11-08 13:30:00,40.82,40.83,40.68,40.68,16327.0,40.82,40.83,40.68,40.68,16327.0
2019-11-08 14:00:00,40.68,40.77,40.67,40.77,21866.0,40.68,40.77,40.67,40.77,21866.0
2019-11-08 14:30:00,40.76,40.83,40.7,40.76,58119.0,40.76,40.83,40.7,40.76,58119.0
2019-11-08 15:00:00,40.77,40.8,40.73,40.76,32895.0,40.77,40.8,40.73,40.76,32895.0
2019-11-08 15:30:00,40.76,40.81,40.66,40.81,104157.0,40.76,40.81,40.66,40.81,104157.0
2019-11-11 09:30:00,40.38,40.65,40.32,40.33,19336.0,40.38,40.65,40.32,40.33,19336.0
2019-11-11 10:00:00,40.34,40.64,40.33,40.57,16025.0,40.34,40.64,40.33,40.57,16025.0
2019-11-11 10:30:00,40.54,40.61,40.46,40.54,23585.0,40.54,40.61,40.46,40.54,23585.0
2019-11-11 11:00:00,40.54,40.57,40.41,40.46,20701.0,40.54,40.57,40.41,40.46,20701.0
2019-11-11 11:30:00,40.46,40.48,40.41,40.41,14591.0,40.46,40.48,40.41,40.41,14591.0
2019-11-11 12:00:00,40.41,40.42,40.32,40.36,27944.0,40.41,40.42,40.32,40.36,27944.0
2019-11-11 12:30:00,40.36,40.4,40.31,40.38,25187.0,40.36,40.4,40.31,40.38,25187.0
2019-11-11 13:00:00,40.38,40.44,40.36,40.41,21924.0,40.38,40.44,40.36,40.41,21924.0
2019-11-11 13:30:00,40.41,40.41,40.27,40.29,16731.0,40.41,40.41,40.27,40.29,16731.0
2019-11-11 14:00:00,40.3,40.31,40.17,40.18,17799.0,40.3,40.31,40.17,40.18,17799.0
2019-11-11 14:30:00,40.18,40.18,40.05,40.08,18126.0,40.18,40.18,40.05,40.08,18126.0
2019-11-11 15:00:00,40.09,40.1,40.0,40.04,27534.0,40.09,40.1,40.0,40.04,27534.0
2019-11-11 15:30:00,40.04,40.15,40.03,40.12,128223.0,40.04,40.15,40.03,40.12,128223.0
2019-11-12 09:30:00,40.03,40.24,39.85,39.96,43349.0,40.03,40.24,39.85,39.96,43349.0
2019-11-12 10:00:00,39.96,40.08,39.93,40.07,22879.0,39.96,40.08,39.93,40.07,22879.0
2019-11-12 10:30:00,40.08,40.1,39.87,39.88,40101.0,40.08,40.1,39.87,39.88,40101.0
2019-11-12 11:00:00,39.89,39.89,39.67,39.72,39237.0,39.89,39.89,39.67,39.72,39237.0
2019-11-12 11:30:00,39.71,39.76,39.54,39.68,203931.0,39.71,39.76,39.54,39.68,203931.0
2019-11-12 12:00:00,39.67,39.7,39.37,39.41,26777.0,39.67,39.7,39.37,39.41,26777.0
2019-11-12 12:30:00,39.41,39.44,39.34,39.44,37945.0,39.41,39.44,39.34,39.44,37945.0
2019-11-12 13:00:00,39.44,39.53,39.37,39.38,21607.0,39.44,39.53,39.37,39.38,21607.0
2019-11-12 13:30:00,39.38,39.38,39.2,39.29,45485.0,39.38,39.38,39.2,39.29,45485.0
2019-11-12 14:00:00,39.28,39.28,39.08,39.09,61061.0,39.28,39.28,39.08,39.09,61061.0
2019-11-12 14:30:00,39.09,39.11,38.96,38.98,53533.0,39.09,39.11,38.96,38.98,53533.0
2019-11-12 15:00:00,38.98,39.15,38.98,39.15,72405.0,38.98,39.15,38.98,39.15,72405.0
2019-11-12 15:30:00,39.14,39.23,39.13,39.19,231670.0,39.14,39.23,39.13,39.19,231670.0
2019-11-13 09:30:00,38.97,39.29,38.75,39.03,46181.0,38.97,39.29,38.75,39.03,46181.0
2019-11-13 10:00:00,39.02,39.12,38.95,39.11,25742.0,39.02,39.12,38.95,39.11,25742.0
2019-11-13 10:30:00,39.12,39.32,39.12,39.31,22907.0,39.12,39.32,39.12,39.31,22907.0
2019-11-13 11:00:00,39.34,39.34,39.17,39.23,20306.0,39.34,39.34,39.17,39.23,20306.0
2019-11-13 11:30:00,39.25,39.38,39.24,39.38,22489.0,39.25,39.38,39.24,39.38,22489.0
2019-11-13 12:00:00,39.38,39.38,39.2,39.2,17643.0,39.38,39.38,39.2,39.2,17643.0
2019-11-13 12:30:00,39.21,39.24,39.18,39.21,12341.0,39.21,39.24,39.18,39.21,12341.0
2019-11-13 13:00:00,39.21,39.23,39.17,39.19,9646.0,39.21,39.23,39.17,39.19,9646.0
2019-11-13 13:30:00,39.2,39.21,38.98,38.99,19928.0,39.2,39.21,38.98,38.99,19928.0
2019-11-13 14:00:00,39.01,39.04,38.97,38.98,17952.0,39.01,39.04,38.97,38.98,17952.0
2019-11-13 14:30:00,38.98,39.06,38.97,39.02,17877.0,38.98,39.06,38.97,39.02,17877.0
2019-11-13 15:00:00,39.02,39.02,38.9,38.92,39066.0,39.02,39.02,38.9,38.92,39066.0
2019-11-13 15:30:00,38.93,38.97,38.88,38.92,110852.0,38.93,38.97,38.88,38.92,110852.0
2019-11-14 09:30:00,38.73,39.17,38.61,39.16,49670.0,38.73,39.17,38.61,39.16,49670.0
2019-11-14 10:00:00,39.15,39.32,39.11,39.2,34306.0,39.15,39.32,39.11,39.2,34306.0
2019-11-14 10:30:00,39.2,39.24,39.06,39.08,50796.0,39.2,39.24,39.06,39.08,50796.0
2019-11-14 11:00:00,39.06,39.28,39.0,39.22,34857.0,39.06,39.28,39.0,39.22,34857.0
2019-11-14 11:30:00,39.23,39.25,39.11,39.16,19955.0,39.23,39.25,39.11,39.16,19955.0
2019-11-14 12:00:00,39.16,39.19,39.06,39.19,39488.0,39.16,39.19,39.06,39.19,39488.0
2019-11-14 12:30:00,39.2,39.25,39.15,39.21,15365.0,39.2,39.25,39.15,39.21,15365.0
2019-11-14 13:00:00,39.23,39.25,39.17,39.21,32235.0,39.23,39.25,39.17,39.21,32235.0
2019-11-14 13:30:00,39.2,39.23,39.09,39.15,17359.0,39.2,39.23,39.09,39.15,17359.0
2019-11-14 14:00:00,39.17,39.19,39.09,39.09,19122.0,39.17,39.19,39.09,39.09,19122.0
2019-11-14 14:30:00,39.09,39.18,39.05,39.16,26763.0,39.09,39.18,39.05,39.16,26763.0
2019-11-14 15:00:00,39.15,39.21,39.12,39.18,75173.0,39.15,39.21,39.12,39.18,75173.0
2019-11-14 15:30:00,39.19,39.22,39.1,39.17,117418.0,39.19,39.22,39.1,39.17,117418.0
2019-11-15 09:30:00,39.39,39.59,39.35,39.51,36225.0,39.39,39.59,39.35,39.51,36225.0
2019-11-15 10:00:00,39.53,39.57,39.39,39.48,22380.0,39.53,39.57,39.39,39.48,22380.0
2019-11-15 10:30:00,39.48,39.62,39.46,39.6,28684.0,39.48,39.62,39.46,39.6,28684.0
2019-11-15 11:00:00,39.6,39.84,39.6,39.77,93665.0,39.6,39.84,39.6,39.77,93665.0
2019-11-15 11:30:00,39.78,39.8,39.64,39.68,15441.0,39.78,39.8,39.64,39.68,15441.0
2019-11-15 12:00:00,39.68,39.77,39.68,39.74,36453.0,39.68,39.77,39.68,39.74,36453.0
2019-11-15 12:30:00,39.72,39.72,39.62,39.63,14090.0,39.72,39.72,39.62,39.63,14090.0
2019-11-15 13:00:00,39.63,39.65,39.61,39.62,7750.0,39.63,39.65,39.61,39.62,7750.0
2019-11-15 13:30:00,39.62,39.68,39.59,39.64,17385.0,39.62,39.68,39.59,39.64,17385.0
2019-11-15 14:00:00,39.63,39.73,39.63,39.71,11409.0,39.63,39.73,39.63,39.71,11409.0
2019-11-15 14:30:00,39.71,39.74,39.65,39.73,28413.0,39.71,39.74,39.65,39.73,28413.0
2019-11-15 15:00:00,39.73,39.74,39.66,39.71,31143.0,39.73,39.74,39.66,39.71,31143.0
2019-11-15 15:30:00,39.7,39.7,39.55,39.67,122612.0,39.7,39.7,39.55,39.67,122612.0
2019-11-18 09:30:00,39.21,39.55,39.01,39.06,53945.0,39.21,39.55,39.01,39.06,53945.0
2019-11-18 10:00:00,39.07,39.13,38.83,38.96,65403.0,39.07,39.13,38.83,38.96,65403.0
2019-11-18 10:30:00,38.98,39.15,38.98,39.11,50382.0,38.98,39.15,38.98,39.11,50382.0
2019-11-18 11:00:00,39.09,39.15,39.02,39.05,24908.0,39.09,39.15,39.02,39.05,24908.0
2019-11-18 11:30:00,39.05,39.09,39.0,39.07,20296.0,39.05,39.09,39.0,39.07,20296.0
2019-11-18 12:00:00,39.07,39.09,39.0,39.02,39574.0,39.07,39.09,39.0,39.02,39574.0
2019-11-18 12:30:00,39.03,39.05,38.91,38.92,24873.0,39.03,39.05,38.91,38.92,24873.0
2019-11-18 13:00:00,38.91,38.91,38.84,38.84,16466.0,38.91,38.91,38.84,38.84,16466.0
2019-11-18 13:30:00,38.83,38.91,38.8,38.9,17838.0,38.83,38.91,38.8,38.9,17838.0
2019-11-18 14:00:00,38.91,38.91,38.84,38.84,20498.0,38.91,38.91,38.84,38.84,20498.0
2019-11-18 14:30:00,38.84,38.85,38.79,38.8,32652.0,38.84,38.85,38.79,38.8,32652.0
2019-11-18 15:00:00,38.79,38.82,38.71,38.75,73902.0,38.79,38.82,38.71,38.75,73902.0
2019-11-18 15:30:00,38.75,39.01,38.71,38.89,369358.0,38.75,39.01,38.71,38.89,369358.0
2019-11-19 09:30:00,39.0,39.0,38.65,38.66,32702.0,39.0,39.0,38.65,38.66,32702.0
2019-11-19 10:00:00,38.66,38.75,38.55,38.75,23297.0,38.66,38.75,38.55,38.75,23297.0
2019-11-19 10:30:00,38.76,39.0,38.7,38.8,30872.0,38.76,39.0,38.7,38.8,30872.0
2019-11-19 11:00:00,38.77,38.9,38.75,38.87,16295.0,38.77,38.9,38.75,38.87,16295.0
2019-11-19 11:30:00,38.86,39.1,38.84,39.1,49905.0,38.86,39.1,38.84,39.1,49905.0
2019-11-19 12:00:00,39.1,39.1,39.0,39.02,30618.0,39.1,39.1,39.0,39.02,30618.0
2019-11-19 12:30:00,39.01,39.1,39.0,39.1,34931.0,39.01,39.1,39.0,39.1,34931.0
2019-11-19 13:00:00,39.1,39.17,39.07,39.16,15946.0,39.1,39.17,39.07,39.16,15946.0
2019-11-19 13:30:00,39.16,39.21,39.15,39.16,12845.0,39.16,39.21,39.15,39.16,12845.0
2019-11-19 14:00:00,39.15,39.4,39.15,39.39,31023.0,39.15,39.4,39.15,39.39,31023.0
2019-11-19 14:30:00,39.39,39.44,39.33,39.35,38119.0,39.39,39.44,39.33,39.35,38119.0
2019-11-19 15:00:00,39.33,39.36,39.24,39.26,20121.0,39.33,39.36,39.24,39.26,20121.0
2019-11-19 15:30:00,39.27,39.43,39.26,39.37,160732.0,39.27,39.43,39.26,39.37,160732.0
2019-11-20 09:30:00,39.34,39.42,38.94,39.41,16291.0,39.34,39.42,38.94,39.41,16291.0
2019-11-20 10:00:00,39.4,39.58,39.35,39.57,21876.0,39.4,39.58,39.35,39.57,21876.0
2019-11-20 10:30:00,39.58,39.79,39.57,39.76,41893.0,39.58,39.79,39.57,39.76,41893.0
2019-11-20 11:00:00,39.75,39.81,39.63,39.75,23807.0,39.75,39.81,39.63,39.75,23807.0
2019-11-20 11:30:00,39.75,39.84,39.72,39.82,25921.0,39.75,39.84,39.72,39.82,25921.0
2019-11-20 12:00:00,39.83,39.9,39.75,39.9,35438.0,39.83,39.9,39.75,39.9,35438.0
2019-11-20 12:30:00,39.9,39.91,39.62,39.68,64916.0,39.9,39.91,39.62,39.68,64916.0
2019-11-20 13:00:00,39.69,39.69,39.39,39.46,70446.0,39.69,39.69,39.39,39.46,70446.0
2019-11-20 13:30:00,39.46,39.62,39.29,39.51,26089.0,39.46,39.62,39.29,39.51,26089.0
2019-11-20 14:00:00,39.54,39.61,39.49,39.61,32696.0,39.54,39.61,39.49,39.61,32696.0
2019-11-20 14:30:00,39.6,39.71,39.54,39.55,100723.0,39.6,39.71,39.54,39.55,100723.0
2019-11-20 15:00:00,39.56,39.66,39.54,39.59,73893.0,39.56,39.66,39.54,39.59,73893.0
2019-11-20 15:30:00,39.59,39.6,39.28,39.38,225026.0,39.59,39.6,39.28,39.38,225026.0
2019-11-21 09:30:00,39.38,39.51,39.25,39.38,53134.0,39.38,39.51,39.25,39.38,53134.0
2019-11-21 10:00:00,39.38,39.42,39.07,39.16,102201.0,39.38,39.42,39.07,39.16,102201.0
2019-11-21 10:30:00,39.16,39.38,39.14,39.32,188272.0,39.16,39.38,39.14,39.32,188272.0
2019-11-21 11:00:00,39.31,39.41,39.3,39.37,102503.0,39.31,39.41,39.3,39.37,102503.0
2019-11-21 11:30:00,39.37,39.42,39.32,39.35,119485.0,39.37,39.42,39.32,39.35,119485.0
2019-11-21 12:00:00,39.34,39.45,39.34,39.43,40486.0,39.34,39.45,39.34,39.43,40486.0
2019-11-21 12:30:00,39.43,39.47,39.4,39.47,30873.0,39.43,39.47,39.4,39.47,30873.0
2019-11-21 13:00:00,39.47,39.5,39.45,39.46,42910.0,39.47,39.5,39.45,39.46,42910.0
2019-11-21 13:30:00,39.46,39.48,39.29,39.29,32577.0,39.46,39.48,39.29,39.29,32577.0
2019-11-21 14:00:00,39.29,39.29,39.18,39.27,35606.0,39.29,39.29,39.18,39.27,35606.0
2019-11-21 14:30:00,39.26,39.31,39.24,39.27,39943.0,39.26,39.31,39.24,39.27,39943.0
2019-11-21 15:00:00,39.27,39.31,39.26,39.3,56411.0,39.27,39.31,39.26,39.3,56411.0
2019-11-21 15:30:00,39.3,39.38,39.29,39.35,282463.0,39.3,39.38,39.29,39.35,282463.0
2019-11-22 09:30:00,39.49,39.57,39.43,39.51,58943.0,39.49,39.57,39.43,39.51,58943.0
2019-11-22 10:00:00,39.53,39.54,39.05,39.15,21131.0,39.53,39.54,39.05,39.15,21131.0
2019-11-22 10:30:00,39.16,39.32,39.14,39.27,49682.0,39.16,39.32,39.14,39.27,49682.0
2019-11-22 11:00:00,39.27,39.37,39.2,39.33,55863.0,39.27,39.37,39.2,39.33,55863.0
2019-11-22 11:30:00,39.3,39.38,39.28,39.37,21936.0,39.3,39.38,39.28,39.37,21936.0
2019-11-22 12:00:00,39.37,39.39,39.33,39.38,31003.0,39.37,39.39,39.33,39.38,31003.0
2019-11-22 12:30:00,39.38,39.45,39.37,39.44,27453.0,39.38,39.45,39.37,39.44,27453.0
2019-11-22 13:00:00,39.44,39.54,39.43,39.54,21491.0,39.44,39.54,39.43,39.54,21491.0
2019-11-22 13:30:00,39.54,39.57,39.44,39.46,30866.0,39.54,39.57,39.44,39.46,30866.0
2019-11-22 14:00:00,39.46,39.5,39.44,39.47,39970.0,39.46,39.5,39.44,39.47,39970.0
2019-11-22 14:30:00,39.47,39.48,39.45,39.47,34080.0,39.47,39.48,39.45,39.47,34080.0
2019-11-22 15:00:00,39.47,39.52,39.47,39.52,48416.0,39.47,39.52,39.47,39.52,48416.0
2019-11-22 15:30:00,39.52,39.52,39.29,39.38,104857.0,39.52,39.52,39.29,39.38,104857.0
2019-11-25 09:30:00,39.67,39.67,39.27,39.42,25286.0,39.67,39.67,39.27,39.42,25286.0
2019-11-25 10:00:00,39.41,39.75,39.41,39.75,32420.0,39.41,39.75,39.41,39.75,32420.0
2019-11-25 10:30:00,39.75,39.82,39.71,39.72,33550.0,39.75,39.82,39.71,39.72,33550.0
2019-11-25 11:00:00,39.73,39.87,39.73,39.84,42555.0,39.73,39.87,39.73,39.84,42555.0
2019-11-25 11:30:00,39.84,40.09,39.83,40.08,58685.0,39.84,40.09,39.83,40.08,58685.0
2019-11-25 12:00:00,40.09,40.09,39.93,40.0,60984.0,40.09,40.09,39.93,40.0,60984.0
2019-11-25 12:30:00,40.01,40.02,39.9,39.98,25812.0,40.01,40.02,39.9,39.98,25812.0
2019-11-25 13:00:00,39.97,40.01,39.87,39.89,27498.0,39.97,40.01,39.87,39.89,27498.0
2019-11-25 13:30:00,39.88,39.91,39.81,39.91,41527.0,39.88,39.91,39.81,39.91,41527.0
2019-11-25 14:00:00,39.9,39.91,39.83,39.85,23220.0,39.9,39.91,39.83,39.85,23220.0
2019-11-25 14:30:00,39.85,39.98,39.84,39.98,32325.0,39.85,39.98,39.84,39.98,32325.0
2019-11-25 15:00:00,39.98,40.06,39.98,40.04,34776.0,39.98,40.06,39.98,40.04,34776.0
2019-11-25 15:30:00,40.03,40.04,39.93,40.0,179444.0,40.03,40.04,39.93,40.0,179444.0
2019-11-26 09:30:00,40.1,40.22,39.82,40.15,24277.0,40.1,40.22,39.82,40.15,24277.0
2019-11-26 10:00:00,40.16,40.2,40.0,40.18,20620.0,40.16,40.2,40.0,40.18,20620.0
2019-11-26 10:30:00,40.18,40.37,40.16,40.34,32670.0,40.18,40.37,40.16,40.34,32670.0
2019-11-26 11:00:00,40.36,40.44,40.31,40.36,26138.0,40.36,40.44,40.31,40.36,26138.0
2019-11-26 11:30:00,40.35,40.39,40.24,40.34,24004.0,40.35,40.39,40.24,40.34,24004.0
2019-11-26 12:00:00,40.34,40.44,40.26,40.44,33556.0,40.34,40.44,40.26,40.44,33556.0
2019-11-26 12:30:00,40.43,40.44,40.33,40.36,31330.0,40.43,40.44,40.33,40.36,31330.0
2019-11-26 13:00:00,40.36,40.36,40.26,40.32,36964.0,40.36,40.36,40.26,40.32,36964.0
2019-11-26 13:30:00,40.32,40.33,40.26,40.31,28495.0,40.32,40.33,40.26,40.31,28495.0
2019-11-26 14:00:00,40.32,40.33,40.16,40.24,32665.0,40.32,40.33,40.16,40.24,32665.0
2019-11-26 14:30:00,40.25,40.31,40.23,40.31,25966.0,40.25,40.31,40.23,40.31,25966.0
2019-11-26 15:00:00,40.3,40.35,40.27,40.31,46705.0,40.3,40.35,40.27,40.31,46705.0
2019-11-26 15:30:00,40.32,40.77,40.3,40.76,475814.0,40.32,40.77,40.3,40.76,475814.0
2019-11-27 09:30:00,40.91,41.03,40.73,40.83,100174.0,40.91,41.03,40.73,40.83,100174.0
2019-11-27 10:00:00,40.81,41.13,40.78,40.98,24256.0,40.81,41.13,40.78,40.98,24256.0
2019-11-27 10:30:00,40.98,41.13,40.94,41.13,55007.0,40.98,41.13,40.94,41.13,55007.0
2019-11-27 11:00:00,41.13,41.2,41.05,41.11,81586.0,41.13,41.2,41.05,41.11,81586.0
2019-11-27 11:30:00,41.11,41.22,41.08,41.14,29377.0,41.11,41.22,41.08,41.14,29377.0
2019-11-27 12:00:00,41.14,41.17,41.11,41.15,36883.0,41.14,41.17,41.11,41.15,36883.0
2019-11-27 12:30:00,41.15,41.19,41.13,41.15,24267.0,41.15,41.19,41.13,41.15,24267.0
2019-11-27 13:00:00,41.15,41.23,41.14,41.22,25131.0,41.15,41.23,41.14,41.22,25131.0
2019-11-27 13:30:00,41.22,41.25,41.19,41.2,40959.0,41.22,41.25,41.19,41.2,40959.0
2019-11-27 14:00:00,41.21,41.21,41.07,41.1,58776.0,41.21,41.21,41.07,41.1,58776.0
2019-11-27 14:30:00,41.11,41.16,41.1,41.12,43537.0,41.11,41.16,41.1,41.12,43537.0
2019-11-27 15:00:00,41.12,41.15,41.01,41.01,49688.0,41.12,41.15,41.01,41.01,49688.0
2019-11-27 15:30:00,41.02,41.09,40.99,41.08,177544.0,41.02,41.09,40.99,41.08,177544.0
2019-11-29 09:30:00,41.05,41.05,40.59,40.77,43215.0,41.05,41.05,40.59,40.77,43215.0
2019-11-29 10:00:00,40.78,40.96,40.73,40.95,26983.0,40.78,40.96,40.73,40.95,26983.0
2019-11-29 10:30:00,40.96,41.09,40.92,41.01,40235.0,40.96,41.09,40.92,41.01,40235.0
2019-11-29 11:00:00,41.0,41.0,40.68,40.75,32115.0,41.0,41.0,40.68,40.75,32115.0
2019-11-29 11:30:00,40.75,40.77,40.64,40.77,63340.0,40.75,40.77,40.64,40.77,63340.0
2019-11-29 12:00:00,40.77,40.82,40.73,40.78,35037.0,40.77,40.82,40.73,40.78,35037.0
2019-11-29 12:30:00,40.75,40.78,40.44,40.53,241514.0,40.75,40.78,40.44,40.53,241514.0
2019-12-02 09:30:00,40.74,41.05,40.56,41.05,45726.0,40.74,41.05,40.56,41.05,45726.0
2019-12-02 10:00:00,41.03,41.03,40.67,40.76,53003.0,41.03,41.03,40.67,40.76,53003.0
2019-12-02 10:30:00,40.76,40.76,40.54,40.61,54425.0,40.76,40.76,40.54,40.61,54425.0
2019-12-02 11:00:00,40.59,40.73,40.56,40.71,34532.0,40.59,40.73,40.56,40.71,34532.0
2019-12-02 11:30:00,40.69,40.87,40.59,40.87,51635.0,40.69,40.87,40.59,40.87,51635.0
2019-12-02 12:00:00,40.87,40.97,40.64,40.71,199278.0,40.87,40.97,40.64,40.71,199278.0
2019-12-02 12:30:00,40.71,40.74,40.65,40.69,30068.0,40.71,40.74,40.65,40.69,30068.0
2019-12-02 13:00:00,40.69,40.72,40.58,40.59,18803.0,40.69,40.72,40.58,40.59,18803.0
2019-12-02 13:30:00,40.59,40.6,40.52,40.56,18237.0,40.59,40.6,40.52,40.56,18237.0
2019-12-02 14:00:00,40.54,40.63,40.52,40.61,19837.0,40.54,40.63,40.52,40.61,19837.0
2019-12-02 14:30:00,40.61,40.64,40.54,40.55,15321.0,40.61,40.64,40.54,40.55,15321.0
2019-12-02 15:00:00,40.55,40.56,40.44,40.45,35139.0,40.55,40.56,40.44,40.45,35139.0
2019-12-02 15:30:00,40.45,40.5,40.34,40.41,121938.0,40.45,40.5,40.34,40.41,121938.0
2019-12-03 09:30:00,39.9,40.01,39.48,39.74,34499.0,39.9,40.01,39.48,39.74,34499.0
2019-12-03 10:00:00,39.73,39.88,39.63,39.72,53065.0,39.73,39.88,39.63,39.72,53065.0
2019-12-03 10:30:00,39.72,39.83,39.68,39.73,52041.0,39.72,39.83,39.68,39.73,52041.0
2019-12-03 11:00:00,39.72,39.8,39.63,39.77,24456.0,39.72,39.8,39.63,39.77,24456.0
2019-12-03 11:30:00,39.76,39.86,39.75,39.77,13468.0,39.76,39.86,39.75,39.77,13468.0
2019-12-03 12:00:00,39.78,39.83,39.72,39.82,14186.0,39.78,39.83,39.72,39.82,14186.0
2019-12-03 12:30:00,39.82,39.83,39.73,39.79,12000.0,39.82,39.83,39.73,39.79,12000.0
2019-12-03 13:00:00,39.8,39.9,39.79,39.9,15502.0,39.8,39.9,39.79,39.9,15502.0
2019-12-03 13:30:00,39.89,39.9,39.7,39.7,15267.0,39.89,39.9,39.7,39.7,15267.0
2019-12-03 14:00:00,39.71,39.74,39.64,39.68,38906.0,39.71,39.74,39.64,39.68,38906.0
2019-12-03 14:30:00,39.67,39.72,39.65,39.7,15050.0,39.67,39.72,39.65,39.7,15050.0
2019-12-03 15:00:00,39.7,39.78,39.67,39.77,28380.0,39.7,39.78,39.67,39.77,28380.0
2019-12-03 15:30:00,39.78,39.8,39.63,39.65,163571.0,39.78,39.8,39.63,39.65,163571.0
2019-12-04 09:30:00,39.79,40.66,39.55,40.66,52346.0,39.79,40.66,39.55,40.66,52346.0
2019-12-04 10:00:00,40.66,40.67,40.45,40.45,20746.0,40.66,40.67,40.45,40.45,20746.0
2019-12-04 10:30:00,40.45,40.51,40.32,40.32,22893.0,40.45,40.51,40.32,40.32,22893.0
2019-12-04 11:00:00,40.35,40.4,40.21,40.27,18256.0,40.35,40.4,40.21,40.27,18256.0
2019-12-04 11:30:00,40.28,40.4,40.21,40.22,22218.0,40.28,40.4,40.21,40.22,22218.0
2019-12-04 12:00:00,40.22,40.27,40.19,40.26,15121.0,40.22,40.27,40.19,40.26,15121.0
2019-12-04 12:30:00,40.26,40.28,40.19,40.24,14988.0,40.26,40.28,40.19,40.24,14988.0
2019-12-04 13:00:00,40.26,40.26,40.2,40.22,8918.0,40.26,40.26,40.2,40.22,8918.0
2019-12-04 13:30:00,40.22,40.24,40.19,40.23,15221.0,40.22,40.24,40.19,40.23,15221.0
2019-12-04 14:00:00,40.25,40.33,40.22,40.26,15399.0,40.25,40.33,40.22,40.26,15399.0
2019-12-04 14:30:00,40.27,40.28,40.21,40.26,18504.0,40.27,40.28,40.21,40.26,18504.0
2019-12-04 15:00:00,40.27,40.27,40.19,40.23,28465.0,40.27,40.27,40.19,40.23,28465.0
2019-12-04 15:30:00,40.23,40.23,40.03,40.05,176014.0,40.23,40.23,40.03,40.05,176014.0
2019-12-05 09:30:00,40.19,40.34,39.85,40.07,32904.0,40.19,40.34,39.85,40.07,32904.0
2019-12-05 10:00:00,40.07,40.13,39.96,40.07,20545.0,40.07,40.13,39.96,40.07,20545.0
2019-12-05 10:30:00,40.06,40.06,39.85,40.0,17319.0,40.06,40.06,39.85,40.0,17319.0
2019-12-05 11:00:00,39.98,40.1,39.93,40.07,33202.0,39.98,40.1,39.93,40.07,33202.0
2019-12-05 11:30:00,40.06,40.06,39.94,39.96,12598.0,40.06,40.06,39.94,39.96,12598.0
2019-12-05 12:00:00,39.96,39.96,39.82,39.85,11691.0,39.96,39.96,39.82,39.85,11691.0
2019-12-05 12:30:00,39.84,39.87,39.76,39.78,10508.0,39.84,39.87,39.76,39.78,10508.0
2019-12-05 13:00:00,39.79,39.83,39.74,39.81,12994.0,39.79,39.83,39.74,39.81,12994.0
2019-12-05 13:30:00,39.82,39.87,39.79,39.86,11292.0,39.82,39.87,39.79,39.86,11292.0
2019-12-05 14:00:00,39.86,39.89,39.78,39.89,14059.0,39.86,39.89,39.78,39.89,14059.0
2019-12-05 14:30:00,39.87,39.93,39.83,39.85,23556.0,39.87,39.93,39.83,39.85,23556.0
2019-12-05 15:00:00,39.87,39.96,39.84,39.93,19231.0,39.87,39.96,39.84,39.93,19231.0
2019-12-05 15:30:00,39.92,40.08,39.86,40.01,227009.0,39.92,40.08,39.86,40.01,227009.0
2019-12-06 09:30:00,40.37,40.77,40.36,40.68,29790.0,40.37,40.77,40.36,40.68,29790.0
2019-12-06 10:00:00,40.71,40.86,40.65,40.66,36709.0,40.71,40.86,40.65,40.66,36709.0
2019-12-06 10:30:00,40.66,40.7,40.51,40.6,30700.0,40.66,40.7,40.51,40.6,30700.0
2019-12-06 11:00:00,40.62,40.66,40.49,40.57,23902.0,40.62,40.66,40.49,40.57,23902.0
2019-12-06 11:30:00,40.57,40.57,40.44,40.48,29500.0,40.57,40.57,40.44,40.48,29500.0
2019-12-06 12:00:00,40.49,40.51,40.45,40.46,11349.0,40.49,40.51,40.45,40.46,11349.0
2019-12-06 12:30:00,40.45,40.47,40.41,40.42,10515.0,40.45,40.47,40.41,40.42,10515.0
2019-12-06 13:00:00,40.42,40.42,40.3,40.3,11356.0,40.42,40.42,40.3,40.3,11356.0
2019-12-06 13:30:00,40.3,40.42,40.3,40.39,9200.0,40.3,40.42,40.3,40.39,9200.0
2019-12-06 14:00:00,40.4,40.44,40.39,40.43,10158.0,40.4,40.44,40.39,40.43,10158.0
2019-12-06 14:30:00,40.44,40.44,40.38,40.41,14611.0,40.44,40.44,40.38,40.41,14611.0
2019-12-06 15:00:00,40.39,40.4,40.34,40.37,30463.0,40.39,40.4,40.34,40.37,30463.0
2019-12-06 15:30:00,40.36,40.45,40.32,40.39,78980.0,40.36,40.45,40.32,40.39,78980.0
2019-12-09 09:30:00,40.31,40.36,40.1,40.34,10265.0,40.31,40.36,40.1,40.34,10265.0
2019-12-09 10:00:00,40.34,40.5,40.33,40.43,19417.0,40.34,40.5,40.33,40.43,19417.0
2019-12-09 10:30:00,40.43,40.45,40.31,40.39,22858.0,40.43,40.45,40.31,40.39,22858.0
2019-12-09 11:00:00,40.41,40.43,40.37,40.38,17910.0,40.41,40.43,40.37,40.38,17910.0
2019-12-09 11:30:00,40.37,40.45,40.37,40.39,15045.0,40.37,40.45,40.37,40.39,15045.0
2019-12-09 12:00:00,40.38,40.44,40.33,40.4,18432.0,40.38,40.44,40.33,40.4,18432.0
2019-12-09 12:30:00,40.39,40.46,40.38,40.46,12144.0,40.39,40.46,40.38,40.46,12144.0
2019-12-09 13:00:00,40.46,40.48,40.42,40.42,12254.0,40.46,40.48,40.42,40.42,12254.0
2019-12-09 13:30:00,40.42,40.48,40.4,40.46,11788.0,40.42,40.48,40.4,40.46,11788.0
2019-12-09 14:00:00,40.47,40.54,40.43,40.5,46683.0,40.47,40.54,40.43,40.5,46683.0
2019-12-09 14:30:00,40.5,40.65,40.48,40.64,37549.0,40.5,40.65,40.48,40.64,37549.0
2019-12-09 15:00:00,40.65,40.77,40.59,40.67,56852.0,40.65,40.77,40.59,40.67,56852.0
2019-12-09 15:30:00,40.67,40.72,40.6,40.61,70677.0,40.67,40.72,40.6,40.61,70677.0
2019-12-10 09:30:00,40.57,40.58,40.16,40.18,27905.0,40.57,40.58,40.16,40.18,27905.0
2019-12-10 10:00:00,40.18,40.34,40.12,40.34,54336.0,40.18,40.34,40.12,40.34,54336.0
2019-12-10 10:30:00,40.34,40.51,40.32,40.51,13604.0,40.34,40.51,40.32,40.51,13604.0
2019-12-10 11:00:00,40.5,40.56,40.41,40.53,13212.0,40.5,40.56,40.41,40.53,13212.0
2019-12-10 11:30:00,40.53,40.53,40.35,40.36,15242.0,40.53,40.53,40.35,40.36,15242.0
2019-12-10 12:00:00,40.36,40.36,40.23,40.24,10880.0,40.36,40.36,40.23,40.24,10880.0
2019-12-10 12:30:00,40.25,40.25,40.1,40.15,22091.0,40.25,40.25,40.1,40.15,22091.0
2019-12-10 13:00:00,40.17,40.23,40.14,40.14,11048.0,40.17,40.23,40.14,40.14,11048.0
2019-12-10 13:30:00,40.14,40.15,40.07,40.1,10745.0,40.14,40.15,40.07,40.1,10745.0
2019-12-10 14:00:00,40.1,40.17,40.05,40.06,13357.0,40.1,40.17,40.05,40.06,13357.0
2019-12-10 14:30:00,40.07,40.11,40.06,40.06,12933.0,40.07,40.11,40.06,40.06,12933.0
2019-12-10 15:00:00,40.07,40.07,39.96,39.98,23858.0,40.07,40.07,39.96,39.98,23858.0
2019-12-10 15:30:00,39.97,39.98,39.87,39.95,70845.0,39.97,39.98,39.87,39.95,70845.0
2019-12-11 09:30:00,39.94,40.1,39.87,39.99,50834.0,39.94,40.1,39.87,39.99,50834.0
2019-12-11 10:00:00,40.01,40.01,39.8,39.85,29650.0,40.01,40.01,39.8,39.85,29650.0
2019-12-11 10:30:00,39.85,39.85,39.65,39.68,29705.0,39.85,39.85,39.65,39.68,29705.0
2019-12-11 11:00:00,39.68,39.7,39.58,39.66,26298.0,39.68,39.7,39.58,39.66,26298.0
2019-12-11 11:30:00,39.67,39.68,39.51,39.54,33876.0,39.67,39.68,39.51,39.54,33876.0
2019-12-11 12:00:00,39.56,39.6,39.52,39.55,21338.0,39.56,39.6,39.52,39.55,21338.0
2019-12-11 12:30:00,39.54,39.56,39.47,39.52,24025.0,39.54,39.56,39.47,39.52,24025.0
2019-12-11 13:00:00,39.51,39.56,39.5,39.54,31274.0,39.51,39.56,39.5,39.54,31274.0
2019-12-11 13:30:00,39.54,39.54,39.47,39.49,19105.0,39.54,39.54,39.47,39.49,19105.0
2019-12-11 14:00:00,39.49,39.6,39.48,39.55,32744.0,39.49,39.6,39.48,39.55,32744.0
2019-12-11 14:30:00,39.55,39.61,39.54,39.61,24017.0,39.55,39.61,39.54,39.61,24017.0
2019-12-11 15:00:00,39.6,39.62,39.51,39.62,32452.0,39.6,39.62,39.51,39.62,32452.0
2019-12-11 15:30:00,39.61,39.67,39.59,39.65,89061.0,39.61,39.67,39.59,39.65,89061.0
2019-12-12 09:30:00,39.69,40.04,39.6,40.02,35891.0,39.69,40.04,39.6,40.02,35891.0
2019-12-12 10:00:00,40.04,40.43,39.97,40.33,179872.0,40.04,40.43,39.97,40.33,179872.0
2019-12-12 10:30:00,40.32,40.42,40.18,40.3,31485.0,40.32,40.42,40.18,40.3,31485.0
2019-12-12 11:00:00,40.3,40.51,40.22,40.22,46519.0,40.3,40.51,40.22,40.22,46519.0
2019-12-12 11:30:00,40.21,40.27,40.16,40.2,8659.0,40.21,40.27,40.16,40.2,8659.0
2019-12-12 12:00:00,40.19,40.22,40.12,40.15,9560.0,40.19,40.22,40.12,40.15,9560.0
2019-12-12 12:30:00,40.18,40.31,40.18,40.27,7062.0,40.18,40.31,40.18,40.27,7062.0
2019-12-12 13:00:00,40.28,40.36,40.26,40.32,10125.0,40.28,40.36,40.26,40.32,10125.0
2019-12-12 13:30:00,40.32,40.32,40.2,40.22,8077.0,40.32,40.32,40.2,40.22,8077.0
2019-12-12 14:00:00,40.23,40.23,40.07,40.08,9249.0,40.23,40.23,40.07,40.08,9249.0
2019-12-12 14:30:00,40.08,40.38,40.08,40.33,24143.0,40.08,40.38,40.08,40.33,24143.0
2019-12-12 15:00:00,40.35,40.37,40.3,40.34,12706.0,40.35,40.37,40.3,40.34,12706.0
2019-12-12 15:30:00,40.35,40.5,40.28,40.45,102180.0,40.35,40.5,40.28,40.45,102180.0
2019-12-13 09:30:00,40.46,40.5,40.22,40.45,16203.0,40.46,40.5,40.22,40.45,16203.0
2019-12-13 10:00:00,40.43,40.71,40.4,40.67,72896.0,40.43,40.71,40.4,40.67,72896.0
2019-12-13 10:30:00,40.65,40.66,40.18,40.18,33976.0,40.65,40.66,40.18,40.18,33976.0
2019-12-13 11:00:00,40.18,40.31,40.01,40.02,14468.0,40.18,40.31,40.01,40.02,14468.0
2019-12-13 11:30:00,40.08,40.18,40.02,40.14,13234.0,40.08,40.18,40.02,40.14,13234.0
2019-12-13 12:00:00,40.15,40.22,40.1,40.2,21159.0,40.15,40.22,40.1,40.2,21159.0
2019-12-13 12:30:00,40.2,40.27,40.15,40.26,24184.0,40.2,40.27,40.15,40.26,24184.0
2019-12-13 13:00:00,40.26,40.26,40.19,40.21,6118.0,40.26,40.26,40.19,40.21,6118.0
2019-12-13 13:30:00,40.21,40.24,40.18,40.24,10274.0,40.21,40.24,40.18,40.24,10274.0
2019-12-13 14:00:00,40.26,40.27,40.21,40.22,12217.0,40.26,40.27,40.21,40.22,12217.0
2019-12-13 14:30:00,40.21,40.22,40.12,40.17,17858.0,40.21,40.22,40.12,40.17,17858.0
2019-12-13 15:00:00,40.18,40.18,40.1,40.17,16017.0,40.18,40.18,40.1,40.17,16017.0
2019-12-13 15:30:00,40.16,40.4,40.16,40.34,96041.0,40.16,40.4,40.16,40.34,96041.0
2019-12-16 09:30:00,40.52,40.79,40.45,40.71,50768.0,40.52,40.79,40.45,40.71,50768.0
2019-12-16 10:00:00,40.71,40.85,40.67,40.77,29948.0,40.71,40.85,40.67,40.77,29948.0
2019-12-16 10:30:00,40.77,40.9,40.77,40.83,19916.0,40.77,40.9,40.77,40.83,19916.0
2019-12-16 11:00:00,40.82,40.88,40.77,40.77,26583.0,40.82,40.88,40.77,40.77,26583.0
2019-12-16 11:30:00,40.75,40.83,40.72,40.8,16663.0,40.75,40.83,40.72,40.8,16663.0
2019-12-16 12:00:00,40.79,40.8,40.67,40.76,16956.0,40.79,40.8,40.67,40.76,16956.0
2019-12-16 12:30:00,40.77,40.92,40.76,40.77,32909.0,40.77,40.92,40.76,40.77,32909.0
2019-12-16 13:00:00,40.77,40.78,40.67,40.68,10451.0,40.77,40.78,40.67,40.68,10451.0
2019-12-16 13:30:00,40.66,40.66,40.59,40.6,12069.0,40.66,40.66,40.59,40.6,12069.0
2019-12-16 14:00:00,40.6,40.6,40.47,40.47,17975.0,40.6,40.6,40.47,40.47,17975.0
2019-12-16 14:30:00,40.47,40.49,40.32,40.32,19648.0,40.47,40.49,40.32,40.32,19648.0
2019-12-16 15:00:00,40.32,40.34,40.21,40.22,27499.0,40.32,40.34,40.21,40.22,27499.0
2019-12-16 15:30:00,40.23,40.48,40.22,40.41,125598.0,40.23,40.48,40.22,40.41,125598.0
2019-12-17 09:30:00,40.45,40.5,40.21,40.21,15194.0,40.45,40.5,40.21,40.21,15194.0
2019-12-17 10:00:00,40.24,40.3,40.19,40.22,11188.0,40.24,40.3,40.19,40.22,11188.0
2019-12-17 10:30:00,40.17,40.21,40.05,40.05,10872.0,40.17,40.21,40.05,40.05,10872.0
2019-12-17 11:00:00,40.07,40.09,40.0,40.03,13575.0,40.07,40.09,40.0,40.03,13575.0
2019-12-17 11:30:00,40.01,40.25,39.99,40.21,12800.0,40.01,40.25,39.99,40.21,12800.0
2019-12-17 12:00:00,40.22,40.23,40.06,40.09,22143.0,40.22,40.23,40.06,40.09,22143.0
2019-12-17 12:30:00,40.1,40.21,40.09,40.16,14342.0,40.1,40.21,40.09,40.16,14342.0
2019-12-17 13:00:00,40.16,40.23,40.1,40.13,16037.0,40.16,40.23,40.1,40.13,16037.0
2019-12-17 13:30:00,40.12,40.21,40.12,40.19,18022.0,40.12,40.21,40.12,40.19,18022.0
2019-12-17 14:00:00,40.21,40.23,40.12,40.2,16263.0,40.21,40.23,40.12,40.2,16263.0
2019-12-17 14:30:00,40.2,40.25,40.14,40.14,16988.0,40.2,40.25,40.14,40.14,16988.0
2019-12-17 15:00:00,40.13,40.14,40.06,40.08,20068.0,40.13,40.14,40.06,40.08,20068.0
2019-12-17 15:30:00,40.07,40.19,40.05,40.16,95579.0,40.07,40.19,40.05,40.16,95579.0
2019-12-18 09:30:00,40.13,40.18,39.54,39.66,40287.0,40.13,40.18,39.54,39.66,40287.0
2019-12-18 10:00:00,39.66,39.83,39.54,39.64,34444.0,39.66,39.83,39.54,39.64,34444.0
2019-12-18 10:30:00,39.64,39.64,39.51,39.62,57490.0,39.64,39.64,39.51,39.62,57490.0
2019-12-18 11:00:00,39.62,39.79,39.62,39.75,35399.0,39.62,39.79,39.62,39.75,35399.0
2019-12-18 11:30:00,39.75,39.91,39.7,39.84,19057.0,39.75,39.91,39.7,39.84,19057.0
2019-12-18 12:00:00,39.85,39.9,39.81,39.84,54543.0,39.85,39.9,39.81,39.84,54543.0
2019-12-18 12:30:00,39.85,39.92,39.79,39.82,130724.0,39.85,39.92,39.79,39.82,130724.0
2019-12-18 13:00:00,39.83,39.96,39.82,39.88,31842.0,39.83,39.96,39.82,39.88,31842.0
2019-12-18 13:30:00,39.88,39.97,39.85,39.92,78993.0,39.88,39.97,39.85,39.92,78993.0
2019-12-18 14:00:00,39.93,39.95,39.88,39.94,21169.0,39.93,39.95,39.88,39.94,21169.0
2019-12-18 14:30:00,39.93,39.98,39.92,39.96,15527.0,39.93,39.98,39.92,39.96,15527.0
2019-12-18 15:00:00,39.96,39.99,39.9,39.98,46406.0,39.96,39.99,39.9,39.98,46406.0
2019-12-18 15:30:00,39.99,40.0,39.88,39.92,97524.0,39.99,40.0,39.88,39.92,97524.0
2019-12-19 09:30:00,39.8,40.12,39.71,40.0,104034.0,39.8,40.12,39.71,40.0,104034.0
2019-12-19 10:00:00,40.0,40.08,39.98,40.08,37204.0,40.0,40.08,39.98,40.08,37204.0
2019-12-19 10:30:00,40.08,40.12,40.0,40.03,22586.0,40.08,40.12,40.0,40.03,22586.0
2019-12-19 11:00:00,40.02,40.12,40.02,40.04,56361.0,40.02,40.12,40.02,40.04,56361.0
2019-12-19 11:30:00,40.04,40.36,40.04,40.34,54319.0,40.04,40.36,40.04,40.34,54319.0
2019-12-19 12:00:00,40.34,40.53,40.34,40.46,64795.0,40.34,40.53,40.34,40.46,64795.0
2019-12-19 12:30:00,40.46,40.51,40.43,40.43,46503.0,40.46,40.51,40.43,40.43,46503.0
2019-12-19 13:00:00,40.44,40.57,40.35,40.51,72018.0,40.44,40.57,40.35,40.51,72018.0
2019-12-19 13:30:00,40.53,40.58,40.49,40.58,16218.0,40.53,40.58,40.49,40.58,16218.0
2019-12-19 14:00:00,40.58,40.71,40.52,40.67,66787.0,40.58,40.71,40.52,40.67,66787.0
2019-12-19 14:30:00,40.67,40.7,40.66,40.68,27270.0,40.67,40.7,40.66,40.68,27270.0
2019-12-19 15:00:00,40.68,40.8,40.67,40.79,83496.0,40.68,40.8,40.67,40.79,83496.0
2019-12-19 15:30:00,40.78,40.96,40.76,40.96,233162.0,40.78,40.96,40.76,40.96,233162.0
2019-12-20 09:30:00,41.45,41.88,40.98,41.52,472638.0,41.45,41.88,40.98,41.52,472638.0
2019-12-20 10:00:00,41.48,41.76,41.42,41.63,142234.0,41.48,41.76,41.42,41.63,142234.0
2019-12-20 10:30:00,41.61,41.81,41.53,41.66,131164.0,41.61,41.81,41.53,41.66,131164.0
2019-12-20 11:00:00,41.67,41.67,41.56,41.57,42511.0,41.67,41.67,41.56,41.57,42511.0
2019-12-20 11:30:00,41.57,41.67,41.57,41.66,40407.0,41.57,41.67,41.57,41.66,40407.0
2019-12-20 12:00:00,41.65,41.68,41.61,41.63,51316.0,41.65,41.68,41.61,41.63,51316.0
2019-12-20 12:30:00,41.63,41.67,41.6,41.63,30634.0,41.63,41.67,41.6,41.63,30634.0
2019-12-20 13:00:00,41.63,41.77,41.62,41.76,152710.0,41.63,41.77,41.62,41.76,152710.0
2019-12-20 13:30:00,41.75,41.78,41.72,41.76,63313.0,41.75,41.78,41.72,41.76,63313.0
2019-12-20 14:00:00,41.76,41.83,41.72,41.75,38882.0,41.76,41.83,41.72,41.75,38882.0
2019-12-20 14:30:00,41.75,41.83,41.74,41.79,40644.0,41.75,41.83,41.74,41.79,40644.0
2019-12-20 15:00:00,41.79,41.81,41.74,41.77,64380.0,41.79,41.81,41.74,41.77,64380.0
2019-12-20 15:30:00,41.78,42.0,41.66,42.0,424153.0,41.78,42.0,41.66,42.0,424153.0
2019-12-23 09:30:00,42.1,42.3,41.82,41.99,58211.0,42.1,42.3,41.82,41.99,58211.0
2019-12-23 10:00:00,42.0,42.21,41.99,42.18,68648.0,42.0,42.21,41.99,42.18,68648.0
2019-12-23 10:30:00,42.17,42.27,42.15,42.22,53889.0,42.17,42.27,42.15,42.22,53889.0
2019-12-23 11:00:00,42.23,42.43,42.22,42.39,78199.0,42.23,42.43,42.22,42.39,78199.0
2019-12-23 11:30:00,42.39,42.47,42.38,42.42,40272.0,42.39,42.47,42.38,42.42,40272.0
2019-12-23 12:00:00,42.42,42.43,42.26,42.27,67092.0,42.42,42.43,42.26,42.27,67092.0
2019-12-23 12:30:00,42.27,42.32,42.22,42.29,16044.0,42.27,42.32,42.22,42.29,16044.0
2019-12-23 13:00:00,42.29,42.33,42.29,42.31,20579.0,42.29,42.33,42.29,42.31,20579.0
2019-12-23 13:30:00,42.31,42.41,42.28,42.4,31480.0,42.31,42.41,42.28,42.4,31480.0
2019-12-23 14:00:00,42.4,42.41,42.34,42.39,23029.0,42.4,42.41,42.34,42.39,23029.0
2019-12-23 14:30:00,42.38,42.39,42.32,42.32,25031.0,42.38,42.39,42.32,42.32,25031.0
2019-12-23 15:00:00,42.32,42.32,42.26,42.29,42175.0,42.32,42.32,42.26,42.29,42175.0
2019-12-23 15:30:00,42.29,42.31,42.18,42.3,182309.0,42.29,42.31,42.18,42.3,182309.0
2019-12-24 09:30:00,42.35,42.5,42.29,42.39,51138.0,42.35,42.5,42.29,42.39,51138.0
2019-12-24 10:00:00,42.39,42.41,42.2,42.32,46786.0,42.39,42.41,42.2,42.32,46786.0
2019-12-24 10:30:00,42.31,42.4,42.22,42.23,121260.0,42.31,42.4,42.22,42.23,121260.0
2019-12-24 11:00:00,42.25,42.3,42.23,42.26,51247.0,42.25,42.3,42.23,42.26,51247.0
2019-12-24 11:30:00,42.26,42.35,42.23,42.34,57940.0,42.26,42.35,42.23,42.34,57940.0
2019-12-24 12:00:00,42.33,42.38,42.25,42.26,20335.0,42.33,42.38,42.25,42.26,20335.0
2019-12-24 12:30:00,42.26,42.32,42.24,42.32,191669.0,42.26,42.32,42.24,42.32,191669.0
2019-12-26 09:30:00,42.34,42.51,42.29,42.36,14840.0,42.34,42.51,42.29,42.36,14840.0
2019-12-26 10:00:00,42.34,42.64,42.31,42.61,51869.0,42.34,42.64,42.31,42.61,51869.0
2019-12-26 10:30:00,42.61,42.66,42.55,42.59,28955.0,42.61,42.66,42.55,42.59,28955.0
2019-12-26 11:00:00,42.61,42.75,42.56,42.58,24197.0,42.61,42.75,42.56,42.58,24197.0
2019-12-26 11:30:00,42.58,42.6,42.55,42.56,18474.0,42.58,42.6,42.55,42.56,18474.0
2019-12-26 12:00:00,42.57,42.57,42.43,42.52,45481.0,42.57,42.57,42.43,42.52,45481.0
2019-12-26 12:30:00,42.51,42.55,42.49,42.55,17945.0,42.51,42.55,42.49,42.55,17945.0
2019-12-26 13:00:00,42.54,42.57,42.53,42.56,13316.0,42.54,42.57,42.53,42.56,13316.0
2019-12-26 13:30:00,42.56,42.59,42.51,42.52,27400.0,42.56,42.59,42.51,42.52,27400.0
2019-12-26 14:00:00,42.52,42.53,42.47,42.47,16484.0,42.52,42.53,42.47,42.47,16484.0
2019-12-26 14:30:00,42.48,42.48,42.35,42.36,27627.0,42.48,42.48,42.35,42.36,27627.0
2019-12-26 15:00:00,42.35,42.38,42.2,42.2,47368.0,42.35,42.38,42.2,42.2,47368.0
2019-12-26 15:30:00,42.21,42.28,42.14,42.24,102093.0,42.21,42.28,42.14,42.24,102093.0
2019-12-27 09:30:00,42.34,42.38,42.01,42.02,59792.0,42.34,42.38,42.01,42.02,59792.0
2019-12-27 10:00:00,42.01,42.16,41.93,42.11,36567.0,42.01,42.16,41.93,42.11,36567.0
2019-12-27 10:30:00,42.1,42.24,42.1,42.2,32433.0,42.1,42.24,42.1,42.2,32433.0
2019-12-27 11:00:00,42.22,42.28,42.17,42.21,20957.0,42.22,42.28,42.17,42.21,20957.0
2019-12-27 11:30:00,42.22,42.45,42.21,42.44,38979.0,42.22,42.45,42.21,42.44,38979.0
2019-12-27 12:00:00,42.44,42.44,42.24,42.25,28860.0,42.44,42.44,42.24,42.25,28860.0
2019-12-27 12:30:00,42.24,42.26,42.13,42.14,17968.0,42.24,42.26,42.13,42.14,17968.0
2019-12-27 13:00:00,42.14,42.16,42.03,42.03,7699.0,42.14,42.16,42.03,42.03,7699.0
2019-12-27 13:30:00,42.04,42.05,41.93,42.0,15592.0,42.04,42.05,41.93,42.0,15592.0
2019-12-27 14:00:00,41.98,42.07,41.96,42.07,7521.0,41.98,42.07,41.96,42.07,7521.0
2019-12-27 14:30:00,42.07,42.13,42.07,42.09,13115.0,42.07,42.13,42.07,42.09,13115.0
2019-12-27 15:00:00,42.09,42.1,42.03,42.03,11233.0,42.09,42.1,42.03,42.03,11233.0
2019-12-27 15:30:00,42.03,42.03,41.74,41.96,154690.0,42.03,42.03,41.74,41.96,154690.0
2019-12-30 09:30:00,41.86,41.99,41.5,41.67,17541.0,41.86,41.99,41.5,41.67,17541.0
2019-12-30 10:00:00,41.7,41.76,41.53,41.53,61235.0,41.7,41.76,41.53,41.53,61235.0
2019-12-30 10:30:00,41.58,41.72,41.55,41.66,14141.0,41.58,41.72,41.55,41.66,14141.0
2019-12-30 11:00:00,41.66,41.77,41.63,41.7,13681.0,41.66,41.77,41.63,41.7,13681.0
2019-12-30 11:30:00,41.69,41.79,41.67,41.71,13360.0,41.69,41.79,41.67,41.71,13360.0
2019-12-30 12:00:00,41.71,41.82,41.67,41.8,19371.0,41.71,41.82,41.67,41.8,19371.0
2019-12-30 12:30:00,41.79,41.97,41.77,41.86,23841.0,41.79,41.97,41.77,41.86,23841.0
2019-12-30 13:00:00,41.86,41.9,41.82,41.82,10343.0,41.86,41.9,41.82,41.82,10343.0
2019-12-30 13:30:00,41.83,41.92,41.8,41.86,14434.0,41.83,41.92,41.8,41.86,14434.0
2019-12-30 14:00:00,41.85,41.85,41.61,41.65,21863.0,41.85,41.85,41.61,41.65,21863.0
2019-12-30 14:30:00,41.64,41.67,41.59,41.61,24097.0,41.64,41.67,41.59,41.61,24097.0
2019-12-30 15:00:00,41.62,41.72,41.59,41.71,15746.0,41.62,41.72,41.59,41.71,15746.0
2019-12-30 15:30:00,41.72,41.77,41.58,41.67,82307.0,41.72,41.77,41.58,41.67,82307.0
2019-12-31 09:30:00,41.65,41.89,41.53,41.85,15097.0,41.65,41.89,41.53,41.85,15097.0
2019-12-31 10:00:00,41.87,41.91,41.74,41.77,13154.0,41.87,41.91,41.74,41.77,13154.0
2019-12-31 10:30:00,41.77,41.77,41.64,41.71,37066.0,41.77,41.77,41.64,41.71,37066.0
2019-12-31 11:00:00,41.7,41.89,41.69,41.83,22839.0,41.7,41.89,41.69,41.83,22839.0
2019-12-31 11:30:00,41.83,41.86,41.75,41.79,11195.0,41.83,41.86,41.75,41.79,11195.0
2019-12-31 12:00:00,41.77,41.81,41.75,41.8,19921.0,41.77,41.81,41.75,41.8,19921.0
2019-12-31 12:30:00,41.8,41.82,41.75,41.77,13007.0,41.8,41.82,41.75,41.77,13007.0
2019-12-31 13:00:00,41.77,41.8,41.76,41.76,9852.0,41.77,41.8,41.76,41.76,9852.0
2019-12-31 13:30:00,41.76,41.82,41.76,41.78,11538.0,41.76,41.82,41.76,41.78,11538.0
2019-12-31 14:00:00,41.79,41.81,41.76,41.81,10677.0,41.79,41.81,41.76,41.81,10677.0
2019-12-31 14:30:00,41.81,41.81,41.75,41.77,14277.0,41.81,41.81,41.75,41.77,14277.0
2019-12-31 15:00:00,41.76,41.88,41.75,41.82,18619.0,41.76,41.88,41.75,41.82,18619.0
2019-12-31 15:30:00,41.83,41.91,41.64,41.68,233372.0,41.83,41.91,41.64,41.68,233372.0
2020-01-02 09:30:00,41.77,42.26,41.59,41.67,53681.0,41.77,42.26,41.59,41.67,53681.0
2020-01-02 10:00:00,41.68,41.68,41.34,41.36,39205.0,41.68,41.68,41.34,41.36,39205.0
2020-01-02 10:30:00,41.37,41.55,41.3,41.51,46751.0,41.37,41.55,41.3,41.51,46751.0
2020-01-02 11:00:00,41.49,41.53,41.42,41.51,12068.0,41.49,41.53,41.42,41.51,12068.0
2020-01-02 11:30:00,41.51,41.59,41.39,41.59,17816.0,41.51,41.59,41.39,41.59,17816.0
2020-01-02 12:00:00,41.58,41.69,41.58,41.69,7005.0,41.58,41.69,41.58,41.69,7005.0
2020-01-02 12:30:00,41.69,41.69,41.55,41.56,10287.0,41.69,41.69,41.55,41.56,10287.0
2020-01-02 13:00:00,41.56,41.56,41.46,41.54,11929.0,41.56,41.56,41.46,41.54,11929.0
2020-01-02 13:30:00,41.53,41.55,41.46,41.55,7502.0,41.53,41.55,41.46,41.55,7502.0
2020-01-02 14:00:00,41.56,41.77,41.55,41.75,7571.0,41.56,41.77,41.55,41.75,7571.0
2020-01-02 14:30:00,41.77,41.84,41.71,41.78,11080.0,41.77,41.84,41.71,41.78,11080.0
2020-01-02 15:00:00,41.78,41.82,41.69,41.82,27295.0,41.78,41.82,41.69,41.82,27295.0
2020-01-02 15:30:00,41.81,41.97,41.76,41.94,101929.0,41.81,41.97,41.76,41.94,101929.0
2020-01-03 09:30:00,41.39,41.62,41.27,41.62,42417.0,41.39,41.62,41.27,41.62,42417.0
2020-01-03 10:00:00,41.58,41.6,41.44,41.6,9859.0,41.58,41.6,41.44,41.6,9859.0
2020-01-03 10:30:00,41.57,41.63,41.45,41.52,14644.0,41.57,41.63,41.45,41.52,14644.0
2020-01-03 11:00:00,41.55,41.57,41.46,41.49,15282.0,41.55,41.57,41.46,41.49,15282.0
2020-01-03 11:30:00,41.49,41.62,41.48,41.53,15147.0,41.49,41.62,41.48,41.53,15147.0
2020-01-03 12:00:00,41.55,41.67,41.55,41.63,46509.0,41.55,41.67,41.55,41.63,46509.0
2020-01-03 12:30:00,41.63,41.65,41.6,41.6,4800.0,41.63,41.65,41.6,41.6,4800.0
2020-01-03 13:00:00,41.6,41.68,41.56,41.58,10204.0,41.6,41.68,41.56,41.58,10204.0
2020-01-03 13:30:00,41.58,41.58,41.48,41.55,19531.0,41.58,41.58,41.48,41.55,19531.0
2020-01-03 14:00:00,41.55,41.55,41.46,41.5,5621.0,41.55,41.55,41.46,41.5,5621.0
2020-01-03 14:30:00,41.51,41.54,41.5,41.5,5460.0,41.51,41.54,41.5,41.5,5460.0
2020-01-03 15:00:00,41.51,41.61,41.51,41.56,8450.0,41.51,41.61,41.51,41.56,8450.0
2020-01-03 15:30:00,41.54,41.56,41.48,41.48,53221.0,41.54,41.56,41.48,41.48,53221.0
2020-01-06 09:30:00,41.02,41.19,40.95,41.06,26043.0,41.02,41.19,40.95,41.06,26043.0
2020-01-06 10:00:00,41.06,41.16,40.93,41.14,15492.0,41.06,41.16,40.93,41.14,15492.0
2020-01-06 10:30:00,41.16,41.34,41.12,41.3,19819.0,41.16,41.34,41.12,41.3,19819.0
2020-01-06 11:00:00,41.31,41.42,41.29,41.4,48418.0,41.31,41.42,41.29,41.4,48418.0
2020-01-06 11:30:00,41.4,41.45,41.37,41.39,16190.0,41.4,41.45,41.37,41.39,16190.0
2020-01-06 12:00:00,41.39,41.45,41.33,41.43,43264.0,41.39,41.45,41.33,41.43,43264.0
2020-01-06 12:30:00,41.44,41.44,41.33,41.37,10073.0,41.44,41.44,41.33,41.37,10073.0
2020-01-06 13:00:00,41.37,41.43,41.33,41.34,17429.0,41.37,41.43,41.33,41.34,17429.0
2020-01-06 13:30:00,41.34,41.35,41.26,41.3,12271.0,41.34,41.35,41.26,41.3,12271.0
2020-01-06 14:00:00,41.29,41.34,41.27,41.31,16113.0,41.29,41.34,41.27,41.31,16113.0
2020-01-06 14:30:00,41.32,41.32,41.24,41.27,13547.0,41.32,41.32,41.24,41.27,13547.0
2020-01-06 15:00:00,41.27,41.37,41.25,41.36,26278.0,41.27,41.37,41.25,41.36,26278.0
2020-01-06 15:30:00,41.37,41.38,41.23,41.31,98368.0,41.37,41.38,41.23,41.31,98368.0
2020-01-07 09:30:00,41.35,41.39,40.88,41.01,25562.0,41.35,41.39,40.88,41.01,25562.0
2020-01-07 10:00:00,41.04,41.31,41.04,41.2,124742.0,41.04,41.31,41.04,41.2,124742.0
2020-01-07 10:30:00,41.28,41.36,41.18,41.34,29430.0,41.28,41.36,41.18,41.34,29430.0
2020-01-07 11:00:00,41.34,41.5,41.34,41.49,33491.0,41.34,41.5,41.34,41.49,33491.0
2020-01-07 11:30:00,41.49,41.51,41.26,41.27,43953.0,41.49,41.51,41.26,41.27,43953.0
2020-01-07 12:00:00,41.27,41.29,41.23,41.28,17698.0,41.27,41.29,41.23,41.28,17698.0
2020-01-07 12:30:00,41.29,41.45,41.21,41.42,51396.0,41.29,41.45,41.21,41.42,51396.0
2020-01-07 13:00:00,41.42,41.43,41.28,41.36,34483.0,41.42,41.43,41.28,41.36,34483.0
2020-01-07 13:30:00,41.36,41.36,41.29,41.32,21287.0,41.36,41.36,41.29,41.32,21287.0
2020-01-07 14:00:00,41.32,41.32,41.18,41.23,17064.0,41.32,41.32,41.18,41.23,17064.0
2020-01-07 14:30:00,41.23,41.29,41.2,41.29,27149.0,41.23,41.29,41.2,41.29,27149.0
2020-01-07 15:00:00,41.32,41.4,41.27,41.37,55998.0,41.32,41.4,41.27,41.37,55998.0
2020-01-07 15:30:00,41.37,41.37,41.09,41.15,159444.0,41.37,41.37,41.09,41.15,159444.0
2020-01-08 09:30:00,41.25,41.45,41.16,41.32,107403.0,41.25,41.45,41.16,41.32,107403.0
2020-01-08 10:00:00,41.33,41.46,41.22,41.26,17385.0,41.33,41.46,41.22,41.26,17385.0
2020-01-08 10:30:00,41.28,41.3,41.08,41.22,17644.0,41.28,41.3,41.08,41.22,17644.0
2020-01-08 11:00:00,41.2,41.36,41.17,41.36,21033.0,41.2,41.36,41.17,41.36,21033.0
2020-01-08 11:30:00,41.32,41.5,41.27,41.43,11156.0,41.32,41.5,41.27,41.43,11156.0
2020-01-08 12:00:00,41.43,41.48,41.29,41.36,52609.0,41.43,41.48,41.29,41.36,52609.0
2020-01-08 12:30:00,41.37,41.4,41.23,41.3,22463.0,41.37,41.4,41.23,41.3,22463.0
2020-01-08 13:00:00,41.32,41.34,41.21,41.3,67184.0,41.32,41.34,41.21,41.3,67184.0
2020-01-08 13:30:00,41.29,41.34,41.26,41.29,29815.0,41.29,41.34,41.26,41.29,29815.0
2020-01-08 14:00:00,41.29,41.34,41.23,41.33,29564.0,41.29,41.34,41.23,41.33,29564.0
2020-01-08 14:30:00,41.34,41.49,41.32,41.48,50084.0,41.34,41.49,41.32,41.48,50084.0
2020-01-08 15:00:00,41.5,41.55,41.46,41.52,42470.0,41.5,41.55,41.46,41.52,42470.0
2020-01-08 15:30:00,41.52,41.53,41.26,41.32,159804.0,41.52,41.53,41.26,41.32,159804.0
2020-01-09 09:30:00,41.63,41.86,41.32,41.82,61818.0,41.63,41.86,41.32,41.82,61818.0
2020-01-09 10:00:00,41.82,41.86,41.63,41.84,96863.0,41.82,41.86,41.63,41.84,96863.0
2020-01-09 10:30:00,41.84,42.31,41.81,42.29,125849.0,41.84,42.31,41.81,42.29,125849.0
2020-01-09 11:00:00,42.28,42.53,42.24,42.51,65184.0,42.28,42.53,42.24,42.51,65184.0
2020-01-09 11:30:00,42.52,42.59,42.33,42.46,35400.0,42.52,42.59,42.33,42.46,35400.0
2020-01-09 12:00:00,42.45,42.45,42.16,42.21,18200.0,42.45,42.45,42.16,42.21,18200.0
2020-01-09 12:30:00,42.2,42.21,41.9,41.93,16596.0,42.2,42.21,41.9,41.93,16596.0
2020-01-09 13:00:00,41.93,42.01,41.86,41.91,24454.0,41.93,42.01,41.86,41.91,24454.0
2020-01-09 13:30:00,41.91,42.06,41.87,42.03,20234.0,41.91,42.06,41.87,42.03,20234.0
2020-01-09 14:00:00,42.02,42.08,41.99,42.07,16387.0,42.02,42.08,41.99,42.07,16387.0
2020-01-09 14:30:00,42.07,42.15,42.06,42.13,21506.0,42.07,42.15,42.06,42.13,21506.0
2020-01-09 15:00:00,42.13,42.13,42.03,42.12,27116.0,42.13,42.13,42.03,42.12,27116.0
2020-01-09 15:30:00,42.11,42.36,42.05,42.36,234608.0,42.11,42.36,42.05,42.36,234608.0
2020-01-10 09:30:00,42.5,42.68,42.29,42.33,53397.0,42.5,42.68,42.29,42.33,53397.0
2020-01-10 10:00:00,42.38,42.38,42.17,42.23,23013.0,42.38,42.38,42.17,42.23,23013.0
2020-01-10 10:30:00,42.23,42.28,42.12,42.16,19544.0,42.23,42.28,42.12,42.16,19544.0
2020-01-10 11:00:00,42.15,42.18,42.09,42.13,10242.0,42.15,42.18,42.09,42.13,10242.0
2020-01-10 11:30:00,42.12,42.17,42.09,42.16,11226.0,42.12,42.17,42.09,42.16,11226.0
2020-01-10 12:00:00,42.15,42.15,41.98,42.02,11132.0,42.15,42.15,41.98,42.02,11132.0
2020-01-10 12:30:00,42.09,42.15,42.04,42.12,7833.0,42.09,42.15,42.04,42.12,7833.0
2020-01-10 13:00:00,42.12,42.25,42.12,42.19,12448.0,42.12,42.25,42.12,42.19,12448.0
2020-01-10 13:30:00,42.18,42.24,42.14,42.22,8382.0,42.18,42.24,42.14,42.22,8382.0
2020-01-10 14:00:00,42.21,42.25,42.12,42.14,16166.0,42.21,42.25,42.12,42.14,16166.0
2020-01-10 14:30:00,42.15,42.15,42.03,42.12,20084.0,42.15,42.15,42.03,42.12,20084.0
2020-01-10 15:00:00,42.11,42.17,42.07,42.14,33255.0,42.11,42.17,42.07,42.14,33255.0
2020-01-10 15:30:00,42.13,42.18,41.99,42.1,163517.0,42.13,42.18,41.99,42.1,163517.0
2020-01-13 09:30:00,42.29,42.48,42.19,42.35,30112.0,42.29,42.48,42.19,42.35,30112.0
2020-01-13 10:00:00,42.32,42.39,42.23,42.23,10526.0,42.32,42.39,42.23,42.23,10526.0
2020-01-13 10:30:00,42.25,42.32,42.15,42.29,11865.0,42.25,42.32,42.15,42.29,11865.0
2020-01-13 11:00:00,42.27,42.35,42.16,42.33,18208.0,42.27,42.35,42.16,42.33,18208.0
2020-01-13 11:30:00,42.34,42.47,42.32,42.45,47644.0,42.34,42.47,42.32,42.45,47644.0
2020-01-13 12:00:00,42.45,42.51,42.42,42.44,12759.0,42.45,42.51,42.42,42.44,12759.0
2020-01-13 12:30:00,42.44,42.47,42.37,42.47,14784.0,42.44,42.47,42.37,42.47,14784.0
2020-01-13 13:00:00,42.44,42.53,42.44,42.48,19353.0,42.44,42.53,42.44,42.48,19353.0
2020-01-13 13:30:00,42.48,42.5,42.46,42.48,12065.0,42.48,42.5,42.46,42.48,12065.0
2020-01-13 14:00:00,42.48,42.63,42.45,42.63,21514.0,42.48,42.63,42.45,42.63,21514.0
2020-01-13 14:30:00,42.62,42.67,42.6,42.67,28512.0,42.62,42.67,42.6,42.67,28512.0
2020-01-13 15:00:00,42.67,42.68,42.54,42.55,22178.0,42.67,42.68,42.54,42.55,22178.0
2020-01-13 15:30:00,42.56,42.78,42.56,42.77,88696.0,42.56,42.78,42.56,42.77,88696.0
2020-01-14 09:30:00,42.6,42.78,42.43,42.45,31841.0,42.6,42.78,42.43,42.45,31841.0
2020-01-14 10:00:00,42.45,42.56,42.38,42.53,13790.0,42.45,42.56,42.38,42.53,13790.0
2020-01-14 10:30:00,42.54,42.58,42.45,42.52,14863.0,42.54,42.58,42.45,42.52,14863.0
2020-01-14 11:00:00,42.52,42.69,42.51,42.6,13946.0,42.52,42.69,42.51,42.6,13946.0
2020-01-14 11:30:00,42.59,42.66,42.58,42.66,12109.0,42.59,42.66,42.58,42.66,12109.0
2020-01-14 12:00:00,42.66,42.78,42.66,42.77,17695.0,42.66,42.78,42.66,42.77,17695.0
2020-01-14 12:30:00,42.77,42.88,42.77,42.84,10677.0,42.77,42.88,42.77,42.84,10677.0
2020-01-14 13:00:00,42.84,42.89,42.84,42.87,17578.0,42.84,42.89,42.84,42.87,17578.0
2020-01-14 13:30:00,42.88,42.98,42.69,42.69,40639.0,42.88,42.98,42.69,42.69,40639.0
2020-01-14 14:00:00,42.69,42.73,42.62,42.73,17441.0,42.69,42.73,42.62,42.73,17441.0
2020-01-14 14:30:00,42.73,42.8,42.69,42.69,8377.0,42.73,42.8,42.69,42.69,8377.0
2020-01-14 15:00:00,42.7,42.79,42.68,42.72,17782.0,42.7,42.79,42.68,42.72,17782.0
2020-01-14 15:30:00,42.73,42.79,42.61,42.74,170079.0,42.73,42.79,42.61,42.74,170079.0
2020-01-15 09:30:00,42.73,43.23,42.52,43.2,187531.0,42.73,43.23,42.52,43.2,187531.0
2020-01-15 10:00:00,43.21,43.22,42.94,43.01,92586.0,43.21,43.22,42.94,43.01,92586.0
2020-01-15 10:30:00,43.0,43.03,42.93,43.01,23383.0,43.0,43.03,42.93,43.01,23383.0
2020-01-15 11:00:00,43.0,43.13,42.99,43.11,39141.0,43.0,43.13,42.99,43.11,39141.0
2020-01-15 11:30:00,43.1,43.1,42.9,42.92,18109.0,43.1,43.1,42.9,42.92,18109.0
2020-01-15 12:00:00,42.9,43.0,42.82,42.82,74073.0,42.9,43.0,42.82,42.82,74073.0
2020-01-15 12:30:00,42.82,42.9,42.74,42.76,21911.0,42.82,42.9,42.74,42.76,21911.0
2020-01-15 13:00:00,42.75,42.76,42.61,42.66,29580.0,42.75,42.76,42.61,42.66,29580.0
2020-01-15 13:30:00,42.69,42.73,42.62,42.73,26228.0,42.69,42.73,42.62,42.73,26228.0
2020-01-15 14:00:00,42.73,42.87,42.73,42.84,27331.0,42.73,42.87,42.73,42.84,27331.0
2020-01-15 14:30:00,42.86,42.86,42.7,42.71,21195.0,42.86,42.86,42.7,42.71,21195.0
2020-01-15 15:00:00,42.7,42.7,42.34,42.4,33503.0,42.7,42.7,42.34,42.4,33503.0
2020-01-15 15:30:00,42.41,42.66,42.37,42.65,178131.0,42.41,42.66,42.37,42.65,178131.0
2020-01-16 09:30:00,42.97,43.27,42.8,43.23,37634.0,42.97,43.27,42.8,43.23,37634.0
2020-01-16 10:00:00,43.24,43.38,43.11,43.37,35167.0,43.24,43.38,43.11,43.37,35167.0
2020-01-16 10:30:00,43.34,43.57,43.34,43.54,178375.0,43.34,43.57,43.34,43.54,178375.0
2020-01-16 11:00:00,43.53,43.56,43.4,43.45,68551.0,43.53,43.56,43.4,43.45,68551.0
2020-01-16 11:30:00,43.45,43.47,43.37,43.42,37021.0,43.45,43.47,43.37,43.42,37021.0
2020-01-16 12:00:00,43.43,43.45,43.16,43.3,145461.0,43.43,43.45,43.16,43.3,145461.0
2020-01-16 12:30:00,43.3,43.56,43.27,43.55,148973.0,43.3,43.56,43.27,43.55,148973.0
2020-01-16 13:00:00,43.55,43.64,43.53,43.62,50887.0,43.55,43.64,43.53,43.62,50887.0
2020-01-16 13:30:00,43.62,43.79,43.61,43.77,46355.0,43.62,43.79,43.61,43.77,46355.0
2020-01-16 14:00:00,43.77,43.78,43.64,43.67,27187.0,43.77,43.78,43.64,43.67,27187.0
2020-01-16 14:30:00,43.67,43.71,43.65,43.66,35003.0,43.67,43.71,43.65,43.66,35003.0
2020-01-16 15:00:00,43.65,43.69,43.6,43.68,28393.0,43.65,43.69,43.6,43.68,28393.0
2020-01-16 15:30:00,43.68,44.01,43.67,43.93,283259.0,43.68,44.01,43.67,43.93,283259.0
2020-01-17 09:30:00,44.04,44.22,43.9,44.16,46727.0,44.04,44.22,43.9,44.16,46727.0
2020-01-17 10:00:00,44.13,44.18,43.96,44.06,26718.0,44.13,44.18,43.96,44.06,26718.0
2020-01-17 10:30:00,44.05,44.05,43.93,43.97,31933.0,44.05,44.05,43.93,43.97,31933.0
2020-01-17 11:00:00,43.98,44.08,43.87,43.99,52561.0,43.98,44.08,43.87,43.99,52561.0
2020-01-17 11:30:00,43.99,44.0,43.89,43.93,21516.0,43.99,44.0,43.89,43.93,21516.0
2020-01-17 12:00:00,43.92,43.98,43.9,43.94,40251.0,43.92,43.98,43.9,43.94,40251.0
2020-01-17 12:30:00,43.92,44.01,43.9,43.99,14639.0,43.92,44.01,43.9,43.99,14639.0
2020-01-17 13:00:00,43.98,44.06,43.95,43.98,25580.0,43.98,44.06,43.95,43.98,25580.0
2020-01-17 13:30:00,43.98,44.05,43.98,44.02,19229.0,43.98,44.05,43.98,44.02,19229.0
2020-01-17 14:00:00,44.02,44.02,43.91,43.91,16360.0,44.02,44.02,43.91,43.91,16360.0
2020-01-17 14:30:00,43.91,43.96,43.88,43.94,25576.0,43.91,43.96,43.88,43.94,25576.0
2020-01-17 15:00:00,43.94,44.17,43.92,44.09,172349.0,43.94,44.17,43.92,44.09,172349.0
2020-01-17 15:30:00,44.1,44.17,44.05,44.16,126700.0,44.1,44.17,44.05,44.16,126700.0
2020-01-21 09:30:00,43.82,44.06,43.82,43.98,27172.0,43.82,44.06,43.82,43.98,27172.0
2020-01-21 10:00:00,43.98,44.04,43.87,43.98,26668.0,43.98,44.04,43.87,43.98,26668.0
2020-01-21 10:30:00,43.99,44.23,43.98,44.23,33267.0,43.99,44.23,43.98,44.23,33267.0
2020-01-21 11:00:00,44.24,44.4,44.22,44.28,58728.0,44.24,44.4,44.22,44.28,58728.0
2020-01-21 11:30:00,44.27,44.36,44.25,44.27,20126.0,44.27,44.36,44.25,44.27,20126.0
2020-01-21 12:00:00,44.26,44.28,44.2,44.23,17328.0,44.26,44.28,44.2,44.23,17328.0
2020-01-21 12:30:00,44.22,44.3,44.18,44.27,23965.0,44.22,44.3,44.18,44.27,23965.0
2020-01-21 13:00:00,44.27,44.34,44.11,44.13,30937.0,44.27,44.34,44.11,44.13,30937.0
2020-01-21 13:30:00,44.14,44.14,44.01,44.04,25722.0,44.14,44.14,44.01,44.04,25722.0
2020-01-21 14:00:00,43.99,44.13,43.99,44.13,20604.0,43.99,44.13,43.99,44.13,20604.0
2020-01-21 14:30:00,44.12,44.23,44.11,44.22,27667.0,44.12,44.23,44.11,44.22,27667.0
2020-01-21 15:00:00,44.27,44.31,44.23,44.29,34210.0,44.27,44.31,44.23,44.29,34210.0
2020-01-21 15:30:00,44.29,44.31,44.12,44.19,161821.0,44.29,44.31,44.12,44.19,161821.0
2020-01-22 09:30:00,44.4,44.54,44.15,44.54,33075.0,44.4,44.54,44.15,44.54,33075.0
2020-01-22 10:00:00,44.52,44.52,44.35,44.46,28488.0,44.52,44.52,44.35,44.46,28488.0
2020-01-22 10:30:00,44.45,44.49,44.29,44.29,18191.0,44.45,44.49,44.29,44.29,18191.0
2020-01-22 11:00:00,44.29,44.4,44.26,44.33,34715.0,44.29,44.4,44.26,44.33,34715.0
2020-01-22 11:30:00,44.33,44.41,44.32,44.36,30024.0,44.33,44.41,44.32,44.36,30024.0
2020-01-22 12:00:00,44.37,44.38,44.21,44.23,27407.0,44.37,44.38,44.21,44.23,27407.0
2020-01-22 12:30:00,44.22,44.29,44.2,44.29,21510.0,44.22,44.29,44.2,44.29,21510.0
2020-01-22 13:00:00,44.28,44.37,44.28,44.35,17601.0,44.28,44.37,44.28,44.35,17601.0
2020-01-22 13:30:00,44.36,44.38,44.31,44.33,44436.0,44.36,44.38,44.31,44.33,44436.0
2020-01-22 14:00:00,44.32,44.42,44.31,44.36,41082.0,44.32,44.42,44.31,44.36,41082.0
2020-01-22 14:30:00,44.35,44.37,44.31,44.34,44062.0,44.35,44.37,44.31,44.34,44062.0
2020-01-22 15:00:00,44.34,44.34,44.21,44.22,102369.0,44.34,44.34,44.21,44.22,102369.0
2020-01-22 15:30:00,44.23,44.3,44.19,44.22,239198.0,44.23,44.3,44.19,44.22,239198.0
2020-01-23 09:30:00,44.09,44.46,43.74,44.13,50149.0,44.09,44.46,43.74,44.13,50149.0
2020-01-23 10:00:00,44.14,44.33,44.07,44.3,104510.0,44.14,44.33,44.07,44.3,104510.0
2020-01-23 10:30:00,44.3,44.42,44.19,44.4,39208.0,44.3,44.42,44.19,44.4,39208.0
2020-01-23 11:00:00,44.41,44.46,44.32,44.38,97273.0,44.41,44.46,44.32,44.38,97273.0
2020-01-23 11:30:00,44.38,44.38,44.03,44.06,53211.0,44.38,44.38,44.03,44.06,53211.0
2020-01-23 12:00:00,44.07,44.21,44.05,44.19,30414.0,44.07,44.21,44.05,44.19,30414.0
2020-01-23 12:30:00,44.18,44.23,44.14,44.16,39054.0,44.18,44.23,44.14,44.16,39054.0
2020-01-23 13:00:00,44.16,44.28,44.14,44.18,36623.0,44.16,44.28,44.14,44.18,36623.0
2020-01-23 13:30:00,44.19,44.29,44.17,44.23,29814.0,44.19,44.29,44.17,44.23,29814.0
2020-01-23 14:00:00,44.23,44.33,44.21,44.33,30041.0,44.23,44.33,44.21,44.33,30041.0
2020-01-23 14:30:00,44.33,44.35,44.25,44.32,24309.0,44.33,44.35,44.25,44.32,24309.0
2020-01-23 15:00:00,44.32,44.38,44.24,44.35,23515.0,44.32,44.38,44.24,44.35,23515.0
2020-01-23 15:30:00,44.33,44.43,44.3,44.39,135126.0,44.33,44.43,44.3,44.39,135126.0
2020-01-24 09:30:00,44.55,44.73,44.39,44.44,56280.0,44.55,44.73,44.39,44.44,56280.0
2020-01-24 10:00:00,44.42,44.43,44.27,44.28,22274.0,44.42,44.43,44.27,44.28,22274.0
2020-01-24 10:30:00,44.28,44.45,44.28,44.35,16633.0,44.28,44.45,44.28,44.35,16633.0
2020-01-24 11:00:00,44.35,44.41,44.22,44.27,17341.0,44.35,44.41,44.22,44.27,17341.0
2020-01-24 11:30:00,44.27,44.33,44.22,44.26,38672.0,44.27,44.33,44.22,44.26,38672.0
2020-01-24 12:00:00,44.26,44.26,44.05,44.22,79622.0,44.26,44.26,44.05,44.22,79622.0
2020-01-24 12:30:00,44.23,44.3,44.21,44.25,8784.0,44.23,44.3,44.21,44.25,8784.0
2020-01-24 13:00:00,44.24,44.27,44.18,44.22,15742.0,44.24,44.27,44.18,44.22,15742.0
2020-01-24 13:30:00,44.2,44.22,44.06,44.08,20226.0,44.2,44.22,44.06,44.08,20226.0
2020-01-24 14:00:00,44.07,44.08,43.9,43.92,31569.0,44.07,44.08,43.9,43.92,31569.0
2020-01-24 14:30:00,43.93,44.17,43.9,44.17,18054.0,43.93,44.17,43.9,44.17,18054.0
2020-01-24 15:00:00,44.18,44.18,44.09,44.15,27130.0,44.18,44.18,44.09,44.15,27130.0
2020-01-24 15:30:00,44.12,44.16,44.0,44.08,74990.0,44.12,44.16,44.0,44.08,74990.0
2020-01-27 09:30:00,43.18,43.2,42.74,43.2,90367.0,43.18,43.2,42.74,43.2,90367.0
2020-01-27 10:00:00,43.2,43.2,42.96,43.09,76942.0,43.2,43.2,42.96,43.09,76942.0
2020-01-27 10:30:00,43.09,43.17,43.01,43.06,20667.0,43.09,43.17,43.01,43.06,20667.0
2020-01-27 11:00:00,43.05,43.18,43.03,43.07,19728.0,43.05,43.18,43.03,43.07,19728.0
2020-01-27 11:30:00,43.06,43.19,43.06,43.13,12137.0,43.06,43.19,43.06,43.13,12137.0
2020-01-27 12:00:00,43.11,43.33,43.1,43.27,22253.0,43.11,43.33,43.1,43.27,22253.0
2020-01-27 12:30:00,43.26,43.37,43.26,43.31,15358.0,43.26,43.37,43.26,43.31,15358.0
2020-01-27 13:00:00,43.33,43.41,43.27,43.39,19560.0,43.33,43.41,43.27,43.39,19560.0
2020-01-27 13:30:00,43.4,43.46,43.33,43.37,40254.0,43.4,43.46,43.33,43.37,40254.0
2020-01-27 14:00:00,43.37,43.41,43.3,43.35,23431.0,43.37,43.41,43.3,43.35,23431.0
2020-01-27 14:30:00,43.37,43.38,43.11,43.18,19175.0,43.37,43.38,43.11,43.18,19175.0
2020-01-27 15:00:00,43.17,43.3,43.16,43.26,73743.0,43.17,43.3,43.16,43.26,73743.0
2020-01-27 15:30:00,43.25,43.25,43.03,43.05,197376.0,43.25,43.25,43.03,43.05,197376.0
2020-01-28 09:30:00,43.47,43.57,43.14,43.3,12707.0,43.47,43.57,43.14,43.3,12707.0
2020-01-28 10:00:00,43.32,43.78,43.28,43.77,13061.0,43.32,43.78,43.28,43.77,13061.0
2020-01-28 10:30:00,43.77,43.87,43.69,43.7,16386.0,43.77,43.87,43.69,43.7,16386.0
2020-01-28 11:00:00,43.73,43.75,43.51,43.56,32069.0,43.73,43.75,43.51,43.56,32069.0
2020-01-28 11:30:00,43.57,43.61,43.47,43.53,37293.0,43.57,43.61,43.47,43.53,37293.0
2020-01-28 12:00:00,43.57,43.58,43.5,43.5,6395.0,43.57,43.58,43.5,43.5,6395.0
2020-01-28 12:30:00,43.48,43.57,43.39,43.57,33173.0,43.48,43.57,43.39,43.57,33173.0
2020-01-28 13:00:00,43.57,43.59,43.43,43.48,12067.0,43.57,43.59,43.43,43.48,12067.0
2020-01-28 13:30:00,43.48,43.56,43.39,43.55,24406.0,43.48,43.56,43.39,43.55,24406.0
2020-01-28 14:00:00,43.57,43.62,43.51,43.54,24574.0,43.57,43.62,43.51,43.54,24574.0
2020-01-28 14:30:00,43.53,43.62,43.48,43.5,16722.0,43.53,43.62,43.48,43.5,16722.0
2020-01-28 15:00:00,43.5,43.61,43.5,43.61,11386.0,43.5,43.61,43.5,43.61,11386.0
2020-01-28 15:30:00,43.59,43.6,43.33,43.36,126085.0,43.59,43.6,43.33,43.36,126085.0
2020-01-29 09:30:00,43.61,43.83,43.57,43.64,39036.0,43.61,43.83,43.57,43.64,39036.0
2020-01-29 10:00:00,43.63,43.78,43.52,43.73,51942.0,43.63,43.78,43.52,43.73,51942.0
2020-01-29 10:30:00,43.78,43.86,43.71,43.74,25702.0,43.78,43.86,43.71,43.74,25702.0
2020-01-29 11:00:00,43.77,43.83,43.65,43.7,19439.0,43.77,43.83,43.65,43.7,19439.0
2020-01-29 11:30:00,43.7,43.7,43.57,43.69,22735.0,43.7,43.7,43.57,43.69,22735.0
2020-01-29 12:00:00,43.69,43.74,43.63,43.69,26985.0,43.69,43.74,43.63,43.69,26985.0
2020-01-29 12:30:00,43.7,43.72,43.63,43.66,17440.0,43.7,43.72,43.63,43.66,17440.0
2020-01-29 13:00:00,43.65,43.76,43.59,43.67,20272.0,43.65,43.76,43.59,43.67,20272.0
2020-01-29 13:30:00,43.69,43.74,43.63,43.68,13479.0,43.69,43.74,43.63,43.68,13479.0
2020-01-29 14:00:00,43.66,43.73,43.63,43.65,13893.0,43.66,43.73,43.63,43.65,13893.0
2020-01-29 14:30:00,43.65,43.67,43.59,43.62,29709.0,43.65,43.67,43.59,43.62,29709.0
2020-01-29 15:00:00,43.62,43.63,43.51,43.63,22804.0,43.62,43.63,43.51,43.63,22804.0
2020-01-29 15:30:00,43.62,43.65,43.41,43.41,130781.0,43.62,43.65,43.41,43.41,130781.0
2020-01-30 09:30:00,42.91,43.49,42.75,43.11,21294.0,42.91,43.49,42.75,43.11,21294.0
2020-01-30 10:00:00,43.1,43.28,42.92,42.98,26595.0,43.1,43.28,42.92,42.98,26595.0
2020-01-30 10:30:00,42.97,42.99,42.62,42.66,33562.0,42.97,42.99,42.62,42.66,33562.0
2020-01-30 11:00:00,42.7,42.94,42.7,42.93,17214.0,42.7,42.94,42.7,42.93,17214.0
2020-01-30 11:30:00,42.92,43.0,42.81,42.91,24815.0,42.92,43.0,42.81,42.91,24815.0
2020-01-30 12:00:00,42.91,42.97,42.85,42.85,36722.0,42.91,42.97,42.85,42.85,36722.0
2020-01-30 12:30:00,42.84,42.93,42.77,42.84,61987.0,42.84,42.93,42.77,42.84,61987.0
2020-01-30 13:00:00,42.82,42.9,42.79,42.85,40836.0,42.82,42.9,42.79,42.85,40836.0
2020-01-30 13:30:00,42.84,42.84,42.69,42.73,21620.0,42.84,42.84,42.69,42.73,21620.0
2020-01-30 14:00:00,42.75,43.11,42.74,43.05,25702.0,42.75,43.11,42.74,43.05,25702.0
2020-01-30 14:30:00,43.04,43.12,42.85,43.06,19146.0,43.04,43.12,42.85,43.06,19146.0
2020-01-30 15:00:00,43.1,43.35,43.07,43.25,38921.0,43.1,43.35,43.07,43.25,38921.0
2020-01-30 15:30:00,43.25,43.43,43.23,43.43,142403.0,43.25,43.43,43.23,43.43,142403.0
2020-01-31 09:30:00,43.31,43.49,43.04,43.38,55372.0,43.31,43.49,43.04,43.38,55372.0
2020-01-31 10:00:00,43.35,43.38,42.9,42.9,41548.0,43.35,43.38,42.9,42.9,41548.0
2020-01-31 10:30:00,42.88,42.93,42.74,42.79,25632.0,42.88,42.93,42.74,42.79,25632.0
2020-01-31 11:00:00,42.8,42.92,42.61,42.61,36707.0,42.8,42.92,42.61,42.61,36707.0
2020-01-31 11:30:00,42.64,42.75,42.51,42.69,37830.0,42.64,42.75,42.51,42.69,37830.0
2020-01-31 12:00:00,42.68,42.73,42.46,42.53,39273.0,42.68,42.73,42.46,42.53,39273.0
2020-01-31 12:30:00,42.52,42.54,42.32,42.45,26588.0,42.52,42.54,42.32,42.45,26588.0
2020-01-31 13:00:00,42.46,42.56,42.43,42.51,23416.0,42.46,42.56,42.43,42.51,23416.0
2020-01-31 13:30:00,42.5,42.62,42.44,42.6,24421.0,42.5,42.62,42.44,42.6,24421.0
2020-01-31 14:00:00,42.63,42.69,42.54,42.65,26665.0,42.63,42.69,42.54,42.65,26665.0
2020-01-31 14:30:00,42.62,42.79,42.57,42.6,73361.0,42.62,42.79,42.57,42.6,73361.0
2020-01-31 15:00:00,42.6,42.63,42.5,42.51,35313.0,42.6,42.63,42.5,42.51,35313.0
2020-01-31 15:30:00,42.52,42.61,42.39,42.53,186575.0,42.52,42.61,42.39,42.53,186575.0
2020-02-03 09:30:00,42.9,43.5,42.9,43.45,67310.0,42.9,43.5,42.9,43.45,67310.0
2020-02-03 10:00:00,43.48,43.74,43.48,43.69,33190.0,43.48,43.74,43.48,43.69,33190.0
2020-02-03 10:30:00,43.69,43.72,43.47,43.59,42893.0,43.69,43.72,43.47,43.59,42893.0
2020-02-03 11:00:00,43.58,43.65,43.52,43.59,57268.0,43.58,43.65,43.52,43.59,57268.0
2020-02-03 11:30:00,43.58,43.59,43.34,43.46,30856.0,43.58,43.59,43.34,43.46,30856.0
2020-02-03 12:00:00,43.45,43.47,43.28,43.39,20356.0,43.45,43.47,43.28,43.39,20356.0
2020-02-03 12:30:00,43.39,43.5,43.34,43.5,15553.0,43.39,43.5,43.34,43.5,15553.0
2020-02-03 13:00:00,43.48,43.5,43.3,43.3,20889.0,43.48,43.5,43.3,43.3,20889.0
2020-02-03 13:30:00,43.31,43.38,43.27,43.32,18266.0,43.31,43.38,43.27,43.32,18266.0
2020-02-03 14:00:00,43.31,43.31,43.2,43.24,18813.0,43.31,43.31,43.2,43.24,18813.0
2020-02-03 14:30:00,43.26,43.4,43.24,43.4,25884.0,43.26,43.4,43.24,43.4,25884.0
2020-02-03 15:00:00,43.4,43.63,43.4,43.6,97394.0,43.4,43.63,43.4,43.6,97394.0
2020-02-03 15:30:00,43.59,43.68,43.32,43.53,140469.0,43.59,43.68,43.32,43.53,140469.0
2020-02-04 09:30:00,44.25,44.64,44.1,44.39,39740.0,44.25,44.64,44.1,44.39,39740.0
2020-02-04 10:00:00,44.41,44.41,44.03,44.12,30857.0,44.41,44.41,44.03,44.12,30857.0
2020-02-04 10:30:00,44.14,44.25,44.0,44.01,34553.0,44.14,44.25,44.0,44.01,34553.0
2020-02-04 11:00:00,44.01,44.04,43.89,43.99,34496.0,44.01,44.04,43.89,43.99,34496.0
2020-02-04 11:30:00,44.0,44.13,43.98,44.04,51823.0,44.0,44.13,43.98,44.04,51823.0
2020-02-04 12:00:00,44.05,44.21,43.98,44.18,24584.0,44.05,44.21,43.98,44.18,24584.0
2020-02-04 12:30:00,44.15,44.2,44.08,44.18,17792.0,44.15,44.2,44.08,44.18,17792.0
2020-02-04 13:00:00,44.19,44.24,44.11,44.16,17874.0,44.19,44.24,44.11,44.16,17874.0
2020-02-04 13:30:00,44.16,44.34,44.13,44.34,20365.0,44.16,44.34,44.13,44.34,20365.0
2020-02-04 14:00:00,44.34,44.41,44.29,44.31,27072.0,44.34,44.41,44.29,44.31,27072.0
2020-02-04 14:30:00,44.31,44.45,44.31,44.35,19452.0,44.31,44.45,44.31,44.35,19452.0
2020-02-04 15:00:00,44.35,44.38,44.31,44.38,26399.0,44.35,44.38,44.31,44.38,26399.0
2020-02-04 15:30:00,44.38,44.44,44.26,44.31,96693.0,44.38,44.44,44.26,44.31,96693.0
2020-02-05 09:30:00,44.94,44.99,44.37,44.64,25872.0,44.94,44.99,44.37,44.64,25872.0
2020-02-05 10:00:00,44.64,44.75,44.48,44.52,19560.0,44.64,44.75,44.48,44.52,19560.0
2020-02-05 10:30:00,44.5,44.7,44.46,44.69,26606.0,44.5,44.7,44.46,44.69,26606.0
2020-02-05 11:00:00,44.69,44.71,44.6,44.66,18629.0,44.69,44.71,44.6,44.66,18629.0
2020-02-05 11:30:00,44.65,44.85,44.6,44.85,30379.0,44.65,44.85,44.6,44.85,30379.0
2020-02-05 12:00:00,44.81,44.88,44.78,44.79,23101.0,44.81,44.88,44.78,44.79,23101.0
2020-02-05 12:30:00,44.79,44.86,44.75,44.79,22800.0,44.79,44.86,44.75,44.79,22800.0
2020-02-05 13:00:00,44.79,44.84,44.71,44.84,34617.0,44.79,44.84,44.71,44.84,34617.0
2020-02-05 13:30:00,44.83,44.89,44.8,44.87,16922.0,44.83,44.89,44.8,44.87,16922.0
2020-02-05 14:00:00,44.87,44.87,44.76,44.83,27221.0,44.87,44.87,44.76,44.83,27221.0
2020-02-05 14:30:00,44.84,44.97,44.8,44.96,54714.0,44.84,44.97,44.8,44.96,54714.0
2020-02-05 15:00:00,44.95,45.11,44.92,45.09,72685.0,44.95,45.11,44.92,45.09,72685.0
2020-02-05 15:30:00,45.08,45.11,44.95,45.0,94382.0,45.08,45.11,44.95,45.0,94382.0
2020-02-06 09:30:00,45.28,45.56,44.74,44.88,124200.0,45.28,45.56,44.74,44.88,124200.0
2020-02-06 10:00:00,44.94,44.99,44.61,44.68,17745.0,44.94,44.99,44.61,44.68,17745.0
2020-02-06 10:30:00,44.66,44.69,44.53,44.63,26159.0,44.66,44.69,44.53,44.63,26159.0
2020-02-06 11:00:00,44.61,44.8,44.57,44.76,22441.0,44.61,44.8,44.57,44.76,22441.0
2020-02-06 11:30:00,44.77,44.84,44.71,44.77,58217.0,44.77,44.84,44.71,44.77,58217.0
2020-02-06 12:00:00,44.8,44.93,44.79,44.92,19020.0,44.8,44.93,44.79,44.92,19020.0
2020-02-06 12:30:00,44.91,44.91,44.77,44.82,25425.0,44.91,44.91,44.77,44.82,25425.0
2020-02-06 13:00:00,44.82,44.84,44.73,44.73,55798.0,44.82,44.84,44.73,44.73,55798.0
2020-02-06 13:30:00,44.71,44.72,44.57,44.58,18939.0,44.71,44.72,44.57,44.58,18939.0
2020-02-06 14:00:00,44.56,44.63,44.54,44.61,40955.0,44.56,44.63,44.54,44.61,40955.0
2020-02-06 14:30:00,44.61,44.62,44.54,44.57,27896.0,44.61,44.62,44.54,44.57,27896.0
2020-02-06 15:00:00,44.57,44.62,44.57,44.59,31527.0,44.57,44.62,44.57,44.59,31527.0
2020-02-06 15:30:00,44.59,44.62,44.51,44.55,110085.0,44.59,44.62,44.51,44.55,110085.0
2020-02-07 09:30:00,44.47,44.55,43.49,43.95,35195.0,44.47,44.55,43.49,43.95,35195.0
2020-02-07 10:00:00,43.93,43.97,43.84,43.9,25032.0,43.93,43.97,43.84,43.9,25032.0
2020-02-07 10:30:00,43.9,44.02,43.83,43.95,29732.0,43.9,44.02,43.83,43.95,29732.0
2020-02-07 11:00:00,43.93,44.02,43.89,43.93,29467.0,43.93,44.02,43.89,43.93,29467.0
2020-02-07 11:30:00,43.93,44.0,43.81,43.83,18958.0,43.93,44.0,43.81,43.83,18958.0
2020-02-07 12:00:00,43.84,43.91,43.83,43.84,20454.0,43.84,43.91,43.83,43.84,20454.0
2020-02-07 12:30:00,43.84,43.84,43.66,43.77,38059.0,43.84,43.84,43.66,43.77,38059.0
2020-02-07 13:00:00,43.75,43.77,43.66,43.76,16655.0,43.75,43.77,43.66,43.76,16655.0
2020-02-07 13:30:00,43.77,43.83,43.68,43.7,19230.0,43.77,43.83,43.68,43.7,19230.0
2020-02-07 14:00:00,43.69,43.7,43.57,43.66,17818.0,43.69,43.7,43.57,43.66,17818.0
2020-02-07 14:30:00,43.66,43.68,43.57,43.66,19661.0,43.66,43.68,43.57,43.66,19661.0
2020-02-07 15:00:00,43.66,43.72,43.48,43.52,27971.0,43.66,43.72,43.48,43.52,27971.0
2020-02-07 15:30:00,43.52,43.54,43.24,43.34,186841.0,43.52,43.54,43.24,43.34,186841.0
2020-02-10 09:30:00,43.17,43.26,42.81,43.23,58984.0,43.17,43.26,42.81,43.23,58984.0
2020-02-10 10:00:00,43.24,43.53,43.17,43.44,62650.0,43.24,43.53,43.17,43.44,62650.0
2020-02-10 10:30:00,43.4,43.52,43.32,43.46,53492.0,43.4,43.52,43.32,43.46,53492.0
2020-02-10 11:00:00,43.49,43.5,43.4,43.46,21938.0,43.49,43.5,43.4,43.46,21938.0
2020-02-10 11:30:00,43.46,43.53,43.34,43.49,17408.0,43.46,43.53,43.34,43.49,17408.0
2020-02-10 12:00:00,43.48,43.55,43.44,43.52,18684.0,43.48,43.55,43.44,43.52,18684.0
2020-02-10 12:30:00,43.52,43.56,43.47,43.54,13554.0,43.52,43.56,43.47,43.54,13554.0
2020-02-10 13:00:00,43.55,43.61,43.54,43.59,16282.0,43.55,43.61,43.54,43.59,16282.0
2020-02-10 13:30:00,43.58,43.63,43.56,43.58,19837.0,43.58,43.63,43.56,43.58,19837.0
2020-02-10 14:00:00,43.58,43.64,43.56,43.63,23638.0,43.58,43.64,43.56,43.63,23638.0
2020-02-10 14:30:00,43.63,43.66,43.53,43.64,27174.0,43.63,43.66,43.53,43.64,27174.0
2020-02-10 15:00:00,43.64,43.81,43.63,43.79,31251.0,43.64,43.81,43.63,43.79,31251.0
2020-02-10 15:30:00,43.78,43.88,43.74,43.83,110937.0,43.78,43.88,43.74,43.83,110937.0
2020-02-11 09:30:00,44.16,44.25,42.84,44.22,20567.0,44.16,44.25,42.84,44.22,20567.0
2020-02-11 10:00:00,44.22,44.37,44.2,44.32,89856.0,44.22,44.37,44.2,44.32,89856.0
2020-02-11 10:30:00,44.32,44.49,44.28,44.44,101778.0,44.32,44.49,44.28,44.44,101778.0
2020-02-11 11:00:00,44.43,44.51,44.32,44.35,28181.0,44.43,44.51,44.32,44.35,28181.0
2020-02-11 11:30:00,44.35,44.36,44.1,44.19,29884.0,44.35,44.36,44.1,44.19,29884.0
2020-02-11 12:00:00,44.2,44.35,44.16,44.3,20091.0,44.2,44.35,44.16,44.3,20091.0
2020-02-11 12:30:00,44.29,44.31,44.2,44.3,22207.0,44.29,44.31,44.2,44.3,22207.0
2020-02-11 13:00:00,44.29,44.32,44.26,44.3,19439.0,44.29,44.32,44.26,44.3,19439.0
2020-02-11 13:30:00,44.3,44.31,44.13,44.15,21516.0,44.3,44.31,44.13,44.15,21516.0
2020-02-11 14:00:00,44.15,44.15,43.99,44.04,26518.0,44.15,44.15,43.99,44.04,26518.0
2020-02-11 14:30:00,44.05,44.06,43.98,43.99,38074.0,44.05,44.06,43.98,43.99,38074.0
2020-02-11 15:00:00,43.97,43.99,43.86,43.95,50693.0,43.97,43.99,43.86,43.95,50693.0
2020-02-11 15:30:00,43.96,43.97,43.77,43.8,181576.0,43.96,43.97,43.77,43.8,181576.0
2020-02-12 09:30:00,44.07,44.26,43.74,43.91,39990.0,44.07,44.26,43.74,43.91,39990.0
2020-02-12 10:00:00,43.93,44.01,43.64,43.75,38647.0,43.93,44.01,43.64,43.75,38647.0
2020-02-12 10:30:00,43.76,43.97,43.75,43.91,52645.0,43.76,43.97,43.75,43.91,52645.0
2020-02-12 11:00:00,43.91,44.08,43.91,44.07,30994.0,43.91,44.08,43.91,44.07,30994.0
2020-02-12 11:30:00,44.09,44.13,43.99,44.08,27546.0,44.09,44.13,43.99,44.08,27546.0
2020-02-12 12:00:00,44.08,44.2,44.07,44.2,28446.0,44.08,44.2,44.07,44.2,28446.0
2020-02-12 12:30:00,44.2,44.21,44.03,44.06,37052.0,44.2,44.21,44.03,44.06,37052.0
2020-02-12 13:00:00,44.07,44.2,43.98,44.07,40580.0,44.07,44.2,43.98,44.07,40580.0
2020-02-12 13:30:00,44.07,44.14,44.01,44.11,36236.0,44.07,44.14,44.01,44.11,36236.0
2020-02-12 14:00:00,44.11,44.14,44.07,44.07,37650.0,44.11,44.14,44.07,44.07,37650.0
2020-02-12 14:30:00,44.08,44.18,44.07,44.17,34876.0,44.08,44.18,44.07,44.17,34876.0
2020-02-12 15:00:00,44.16,44.21,44.09,44.1,55061.0,44.16,44.21,44.09,44.1,55061.0
2020-02-12 15:30:00,44.11,44.24,44.06,44.1,219900.0,44.11,44.24,44.06,44.1,219900.0
2020-02-13 09:30:00,44.0,44.35,42.0,42.88,126312.0,44.0,44.35,42.0,42.88,126312.0
2020-02-13 10:00:00,42.84,43.15,42.35,42.95,121266.0,42.84,43.15,42.35,42.95,121266.0
2020-02-13 10:30:00,42.96,43.61,42.94,43.61,83806.0,42.96,43.61,42.94,43.61,83806.0
2020-02-13 11:00:00,43.6,43.94,43.5,43.94,61289.0,43.6,43.94,43.5,43.94,61289.0
2020-02-13 11:30:00,43.94,44.25,43.81,44.22,70508.0,43.94,44.25,43.81,44.22,70508.0
2020-02-13 12:00:00,44.22,44.27,44.06,44.09,80489.0,44.22,44.27,44.06,44.09,80489.0
2020-02-13 12:30:00,44.11,44.3,44.05,44.3,59977.0,44.11,44.3,44.05,44.3,59977.0
2020-02-13 13:00:00,44.28,44.39,44.2,44.25,101935.0,44.28,44.39,44.2,44.25,101935.0
2020-02-13 13:30:00,44.23,44.72,44.22,44.71,100006.0,44.23,44.72,44.22,44.71,100006.0
2020-02-13 14:00:00,44.72,44.99,44.68,44.96,107277.0,44.72,44.99,44.68,44.96,107277.0
2020-02-13 14:30:00,44.97,44.97,44.51,44.69,65578.0,44.97,44.97,44.51,44.69,65578.0
2020-02-13 15:00:00,44.68,44.86,44.49,44.66,78976.0,44.68,44.86,44.49,44.66,78976.0
2020-02-13 15:30:00,44.67,44.99,44.64,44.91,293246.0,44.67,44.99,44.64,44.91,293246.0
2020-02-14 09:30:00,44.64,45.49,44.22,45.45,119753.0,44.64,45.49,44.22,45.45,119753.0
2020-02-14 10:00:00,45.44,45.64,45.4,45.51,93816.0,45.44,45.64,45.4,45.51,93816.0
2020-02-14 10:30:00,45.5,45.82,45.39,45.73,117560.0,45.5,45.82,45.39,45.73,117560.0
2020-02-14 11:00:00,45.73,45.75,45.2,45.63,97027.0,45.73,45.75,45.2,45.63,97027.0
2020-02-14 11:30:00,45.62,45.67,45.31,45.34,59764.0,45.62,45.67,45.31,45.34,59764.0
2020-02-14 12:00:00,45.33,45.33,44.95,45.03,90510.0,45.33,45.33,44.95,45.03,90510.0
2020-02-14 12:30:00,45.03,45.2,44.99,45.14,37069.0,45.03,45.2,44.99,45.14,37069.0
2020-02-14 13:00:00,45.14,45.16,44.99,44.99,41297.0,45.14,45.16,44.99,44.99,41297.0
2020-02-14 13:30:00,44.98,45.17,44.98,45.05,40344.0,44.98,45.17,44.98,45.05,40344.0
2020-02-14 14:00:00,45.04,45.13,44.99,45.13,42253.0,45.04,45.13,44.99,45.13,42253.0
2020-02-14 14:30:00,45.12,45.3,45.1,45.29,59471.0,45.12,45.3,45.1,45.29,59471.0
2020-02-14 15:00:00,45.29,45.3,45.17,45.25,61058.0,45.29,45.3,45.17,45.25,61058.0
2020-02-14 15:30:00,45.25,45.44,45.23,45.35,196443.0,45.25,45.44,45.23,45.35,196443.0
2020-02-18 09:30:00,45.09,45.6,45.05,45.55,77475.0,45.09,45.6,45.05,45.55,77475.0
2020-02-18 10:00:00,45.51,45.69,45.42,45.59,25359.0,45.51,45.69,45.42,45.59,25359.0
2020-02-18 10:30:00,45.53,45.8,45.53,45.76,41948.0,45.53,45.8,45.53,45.76,41948.0
2020-02-18 11:00:00,45.77,45.79,45.43,45.45,37489.0,45.77,45.79,45.43,45.45,37489.0
2020-02-18 11:30:00,45.47,45.55,45.25,45.31,62292.0,45.47,45.55,45.25,45.31,62292.0
2020-02-18 12:00:00,45.32,45.43,45.24,45.36,24833.0,45.32,45.43,45.24,45.36,24833.0
2020-02-18 12:30:00,45.34,45.6,45.34,45.53,28766.0,45.34,45.6,45.34,45.53,28766.0
2020-02-18 13:00:00,45.54,45.61,45.42,45.42,32546.0,45.54,45.61,45.42,45.42,32546.0
2020-02-18 13:30:00,45.44,45.58,45.44,45.54,26556.0,45.44,45.58,45.44,45.54,26556.0
2020-02-18 14:00:00,45.54,45.57,45.48,45.55,56039.0,45.54,45.57,45.48,45.55,56039.0
2020-02-18 14:30:00,45.54,45.7,45.48,45.55,72367.0,45.54,45.7,45.48,45.55,72367.0
2020-02-18 15:00:00,45.53,45.67,45.53,45.65,58678.0,45.53,45.67,45.53,45.65,58678.0
2020-02-18 15:30:00,45.64,45.71,45.56,45.63,207571.0,45.64,45.71,45.56,45.63,207571.0
2020-02-19 09:30:00,45.61,46.11,45.52,45.82,51172.0,45.61,46.11,45.52,45.82,51172.0
2020-02-19 10:00:00,45.85,45.89,45.74,45.87,35500.0,45.85,45.89,45.74,45.87,35500.0
2020-02-19 10:30:00,45.87,45.98,45.81,45.89,24984.0,45.87,45.98,45.81,45.89,24984.0
2020-02-19 11:00:00,45.9,45.97,45.82,45.87,23561.0,45.9,45.97,45.82,45.87,23561.0
2020-02-19 11:30:00,45.87,45.95,45.78,45.81,110608.0,45.87,45.95,45.78,45.81,110608.0
2020-02-19 12:00:00,45.8,45.85,45.7,45.84,17239.0,45.8,45.85,45.7,45.84,17239.0
2020-02-19 12:30:00,45.83,45.96,45.82,45.85,108026.0,45.83,45.96,45.82,45.85,108026.0
2020-02-19 13:00:00,45.85,45.89,45.78,45.89,37521.0,45.85,45.89,45.78,45.89,37521.0
2020-02-19 13:30:00,45.89,45.96,45.85,45.87,22075.0,45.89,45.96,45.85,45.87,22075.0
2020-02-19 14:00:00,45.87,46.11,45.85,46.09,47008.0,45.87,46.11,45.85,46.09,47008.0
2020-02-19 14:30:00,46.09,46.2,46.05,46.1,36781.0,46.09,46.2,46.05,46.1,36781.0
2020-02-19 15:00:00,46.11,46.13,46.05,46.07,35965.0,46.11,46.13,46.05,46.07,35965.0
2020-02-19 15:30:00,46.08,46.09,45.91,45.96,159232.0,46.08,46.09,45.91,45.96,159232.0
2020-02-20 09:30:00,45.57,46.08,45.56,46.05,55995.0,45.57,46.08,45.56,46.05,55995.0
2020-02-20 10:00:00,46.05,46.37,46.05,46.35,59883.0,46.05,46.37,46.05,46.35,59883.0
2020-02-20 10:30:00,46.38,46.58,46.36,46.56,122119.0,46.38,46.58,46.36,46.56,122119.0
2020-02-20 11:00:00,46.57,46.67,46.12,46.12,136934.0,46.57,46.67,46.12,46.12,136934.0
2020-02-20 11:30:00,46.12,46.39,45.79,46.27,74226.0,46.12,46.39,45.79,46.27,74226.0
2020-02-20 12:00:00,46.25,46.35,46.15,46.26,75815.0,46.25,46.35,46.15,46.26,75815.0
2020-02-20 12:30:00,46.27,46.35,46.23,46.28,18030.0,46.27,46.35,46.23,46.28,18030.0
2020-02-20 13:00:00,46.29,46.47,46.26,46.47,29946.0,46.29,46.47,46.26,46.47,29946.0
2020-02-20 13:30:00,46.46,46.46,46.34,46.39,25942.0,46.46,46.46,46.34,46.39,25942.0
2020-02-20 14:00:00,46.4,46.43,46.19,46.2,22425.0,46.4,46.43,46.19,46.2,22425.0
2020-02-20 14:30:00,46.23,46.35,46.23,46.26,13155.0,46.23,46.35,46.23,46.26,13155.0
2020-02-20 15:00:00,46.26,46.3,46.09,46.25,27144.0,46.26,46.3,46.09,46.25,27144.0
2020-02-20 15:30:00,46.25,46.41,46.05,46.15,130141.0,46.25,46.41,46.05,46.15,130141.0
2020-02-21 09:30:00,45.9,46.14,45.31,45.57,67149.0,45.9,46.14,45.31,45.57,67149.0
2020-02-21 10:00:00,45.55,45.78,45.44,45.75,68685.0,45.55,45.78,45.44,45.75,68685.0
2020-02-21 10:30:00,45.75,45.92,45.68,45.87,64548.0,45.75,45.92,45.68,45.87,64548.0
2020-02-21 11:00:00,45.89,45.89,45.62,45.71,25432.0,45.89,45.89,45.62,45.71,25432.0
2020-02-21 11:30:00,45.72,45.72,45.43,45.54,20684.0,45.72,45.72,45.43,45.54,20684.0
2020-02-21 12:00:00,45.55,45.55,45.44,45.46,17415.0,45.55,45.55,45.44,45.46,17415.0
2020-02-21 12:30:00,45.47,45.48,45.33,45.38,13695.0,45.47,45.48,45.33,45.38,13695.0
2020-02-21 13:00:00,45.4,45.46,45.37,45.4,13603.0,45.4,45.46,45.37,45.4,13603.0
2020-02-21 13:30:00,45.43,45.43,45.18,45.22,17224.0,45.43,45.43,45.18,45.22,17224.0
2020-02-21 14:00:00,45.22,45.34,45.12,45.19,35636.0,45.22,45.34,45.12,45.19,35636.0
2020-02-21 14:30:00,45.2,45.35,45.18,45.3,34051.0,45.2,45.35,45.18,45.3,34051.0
2020-02-21 15:00:00,45.31,45.32,45.17,45.28,21386.0,45.31,45.32,45.17,45.28,21386.0
2020-02-21 15:30:00,45.31,45.53,45.27,45.39,114752.0,45.31,45.53,45.27,45.39,114752.0
2020-02-24 09:30:00,43.71,44.22,43.46,43.93,59060.0,43.71,44.22,43.46,43.93,59060.0
2020-02-24 10:00:00,43.92,44.16,43.92,43.95,65860.0,43.92,44.16,43.92,43.95,65860.0
2020-02-24 10:30:00,43.95,44.22,43.57,44.09,53285.0,43.95,44.22,43.57,44.09,53285.0
2020-02-24 11:00:00,44.11,44.28,43.91,44.25,49034.0,44.11,44.28,43.91,44.25,49034.0
2020-02-24 11:30:00,44.25,44.27,44.1,44.17,29054.0,44.25,44.27,44.1,44.17,29054.0
2020-02-24 12:00:00,44.17,44.19,44.04,44.1,37872.0,44.17,44.19,44.04,44.1,37872.0
2020-02-24 12:30:00,44.07,44.2,43.98,44.04,30595.0,44.07,44.2,43.98,44.04,30595.0
2020-02-24 13:00:00,44.03,44.13,43.92,44.13,54237.0,44.03,44.13,43.92,44.13,54237.0
2020-02-24 13:30:00,44.11,44.38,43.99,44.37,96750.0,44.11,44.38,43.99,44.37,96750.0
2020-02-24 14:00:00,44.35,44.58,44.27,44.49,88139.0,44.35,44.58,44.27,44.49,88139.0
2020-02-24 14:30:00,44.5,44.68,44.42,44.65,24514.0,44.5,44.68,44.42,44.65,24514.0
2020-02-24 15:00:00,44.64,44.68,44.52,44.58,38128.0,44.64,44.68,44.52,44.58,38128.0
2020-02-24 15:30:00,44.57,44.59,44.27,44.27,63373.0,44.57,44.59,44.27,44.27,63373.0
2020-02-25 09:30:00,44.57,44.96,43.99,44.05,78294.0,44.57,44.96,43.99,44.05,78294.0
2020-02-25 10:00:00,44.0,44.06,43.61,43.64,21005.0,44.0,44.06,43.61,43.64,21005.0
2020-02-25 10:30:00,43.65,43.72,43.26,43.56,15751.0,43.65,43.72,43.26,43.56,15751.0
2020-02-25 11:00:00,43.52,43.64,43.14,43.33,13976.0,43.52,43.64,43.14,43.33,13976.0
2020-02-25 11:30:00,43.35,43.5,43.22,43.36,16819.0,43.35,43.5,43.22,43.36,16819.0
2020-02-25 12:00:00,43.4,43.48,43.26,43.32,23273.0,43.4,43.48,43.26,43.32,23273.0
2020-02-25 12:30:00,43.32,43.48,43.16,43.17,18686.0,43.32,43.48,43.16,43.17,18686.0
2020-02-25 13:00:00,43.14,43.28,43.11,43.18,34122.0,43.14,43.28,43.11,43.18,34122.0
2020-02-25 13:30:00,43.16,43.21,42.98,43.0,18383.0,43.16,43.21,42.98,43.0,18383.0
2020-02-25 14:00:00,42.98,43.05,42.75,42.86,45007.0,42.98,43.05,42.75,42.86,45007.0
2020-02-25 14:30:00,42.86,43.3,42.8,43.26,42097.0,42.86,43.3,42.8,43.26,42097.0
2020-02-25 15:00:00,43.29,43.41,42.94,43.1,57169.0,43.29,43.41,42.94,43.1,57169.0
2020-02-25 15:30:00,43.07,43.19,42.78,42.86,145712.0,43.07,43.19,42.78,42.86,145712.0
2020-02-26 09:30:00,43.16,44.2,43.0,43.23,37872.0,43.16,44.2,43.0,43.23,37872.0
2020-02-26 10:00:00,43.26,43.46,43.12,43.3,28489.0,43.26,43.46,43.12,43.3,28489.0
2020-02-26 10:30:00,43.3,43.52,43.29,43.37,14045.0,43.3,43.52,43.29,43.37,14045.0
2020-02-26 11:00:00,43.37,43.45,43.06,43.43,30761.0,43.37,43.45,43.06,43.43,30761.0
2020-02-26 11:30:00,43.38,43.38,42.99,43.04,13953.0,43.38,43.38,42.99,43.04,13953.0
2020-02-26 12:00:00,43.03,43.03,42.74,42.95,30625.0,43.03,43.03,42.74,42.95,30625.0
2020-02-26 12:30:00,42.99,43.14,42.96,43.03,22753.0,42.99,43.14,42.96,43.03,22753.0
2020-02-26 13:00:00,43.03,43.04,42.86,42.9,23572.0,43.03,43.04,42.86,42.9,23572.0
2020-02-26 13:30:00,42.91,42.92,42.48,42.56,39258.0,42.91,42.92,42.48,42.56,39258.0
2020-02-26 14:00:00,42.57,42.87,42.53,42.76,35025.0,42.57,42.87,42.53,42.76,35025.0
2020-02-26 14:30:00,42.76,42.88,42.66,42.67,41530.0,42.76,42.88,42.66,42.67,41530.0
2020-02-26 15:00:00,42.68,42.95,42.67,42.85,35477.0,42.68,42.95,42.67,42.85,35477.0
2020-02-26 15:30:00,42.84,42.98,42.73,42.73,128115.0,42.84,42.98,42.73,42.73,128115.0
2020-02-27 09:30:00,41.7,42.31,41.01,41.73,238084.0,41.7,42.31,41.01,41.73,238084.0
2020-02-27 10:00:00,41.68,41.89,41.35,41.38,181662.0,41.68,41.89,41.35,41.38,181662.0
2020-02-27 10:30:00,41.39,41.93,41.09,41.93,94917.0,41.39,41.93,41.09,41.93,94917.0
2020-02-27 11:00:00,41.94,42.05,41.61,41.65,211471.0,41.94,42.05,41.61,41.65,211471.0
2020-02-27 11:30:00,41.66,41.93,41.49,41.86,64036.0,41.66,41.93,41.49,41.86,64036.0
2020-02-27 12:00:00,41.86,42.04,41.77,41.93,93829.0,41.86,42.04,41.77,41.93,93829.0
2020-02-27 12:30:00,41.96,42.22,41.89,41.91,39293.0,41.96,42.22,41.89,41.91,39293.0
2020-02-27 13:00:00,41.87,42.07,41.77,41.77,45277.0,41.87,42.07,41.77,41.77,45277.0
2020-02-27 13:30:00,41.77,41.82,41.26,41.3,50914.0,41.77,41.82,41.26,41.3,50914.0
2020-02-27 14:00:00,41.33,41.39,41.05,41.36,57184.0,41.33,41.39,41.05,41.36,57184.0
2020-02-27 14:30:00,41.34,41.34,41.06,41.07,52551.0,41.34,41.34,41.06,41.07,52551.0
2020-02-27 15:00:00,41.08,41.25,40.93,40.93,73546.0,41.08,41.25,40.93,40.93,73546.0
2020-02-27 15:30:00,40.94,40.97,40.07,40.16,203002.0,40.94,40.97,40.07,40.16,203002.0
2020-02-28 09:30:00,38.82,40.04,38.41,38.55,136000.0,38.82,40.04,38.41,38.55,136000.0
2020-02-28 10:00:00,38.51,39.1,38.31,38.69,141546.0,38.51,39.1,38.31,38.69,141546.0
2020-02-28 10:30:00,38.72,39.38,38.65,39.1,81414.0,38.72,39.38,38.65,39.1,81414.0
2020-02-28 11:00:00,39.11,39.48,38.97,39.48,87400.0,39.11,39.48,38.97,39.48,87400.0
2020-02-28 11:30:00,39.52,40.12,39.33,39.45,91308.0,39.52,40.12,39.33,39.45,91308.0
2020-02-28 12:00:00,39.48,39.54,39.21,39.45,138759.0,39.48,39.54,39.21,39.45,138759.0
2020-02-28 12:30:00,39.52,39.55,39.16,39.44,185252.0,39.52,39.55,39.16,39.44,185252.0
2020-02-28 13:00:00,39.48,39.58,39.26,39.29,135073.0,39.48,39.58,39.26,39.29,135073.0
2020-02-28 13:30:00,39.27,39.44,39.2,39.44,158660.0,39.27,39.44,39.2,39.44,158660.0
2020-02-28 14:00:00,39.41,39.58,39.22,39.39,123638.0,39.41,39.58,39.22,39.39,123638.0
2020-02-28 14:30:00,39.41,39.69,39.29,39.38,109645.0,39.41,39.69,39.29,39.38,109645.0
2020-02-28 15:00:00,39.4,39.66,39.22,39.22,101427.0,39.4,39.66,39.22,39.22,101427.0
2020-02-28 15:30:00,39.22,39.7,39.22,39.48,566414.0,39.22,39.7,39.22,39.48,566414.0
2020-03-02 09:30:00,39.88,40.6,39.04,39.3,61584.0,39.88,40.6,39.04,39.3,61584.0
2020-03-02 10:00:00,39.37,39.42,39.01,39.4,122134.0,39.37,39.42,39.01,39.4,122134.0
2020-03-02 10:30:00,39.4,40.48,39.17,40.34,125082.0,39.4,40.48,39.17,40.34,125082.0
2020-03-02 11:00:00,40.34,40.97,40.3,40.89,157466.0,40.34,40.97,40.3,40.89,157466.0
2020-03-02 11:30:00,40.9,41.05,40.82,40.87,62988.0,40.9,41.05,40.82,40.87,62988.0
2020-03-02 12:00:00,40.87,40.96,40.6,40.61,39961.0,40.87,40.96,40.6,40.61,39961.0
2020-03-02 12:30:00,40.62,40.96,40.61,40.91,35748.0,40.62,40.96,40.61,40.91,35748.0
2020-03-02 13:00:00,40.89,40.91,40.43,40.46,23139.0,40.89,40.91,40.43,40.46,23139.0
2020-03-02 13:30:00,40.47,40.61,40.34,40.56,29834.0,40.47,40.61,40.34,40.56,29834.0
2020-03-02 14:00:00,40.56,40.66,40.33,40.33,30738.0,40.56,40.66,40.33,40.33,30738.0
2020-03-02 14:30:00,40.34,40.35,39.98,40.08,32005.0,40.34,40.35,39.98,40.08,32005.0
2020-03-02 15:00:00,40.13,40.5,40.13,40.42,39157.0,40.13,40.5,40.13,40.42,39157.0
2020-03-02 15:30:00,40.43,41.02,40.4,40.98,203366.0,40.43,41.02,40.4,40.98,203366.0
2020-03-03 09:30:00,40.82,41.37,40.32,40.66,55217.0,40.82,41.37,40.32,40.66,55217.0
2020-03-03 10:00:00,40.71,41.62,40.7,41.18,56368.0,40.71,41.62,40.7,41.18,56368.0
2020-03-03 10:30:00,41.16,41.31,41.0,41.31,62648.0,41.16,41.31,41.0,41.31,62648.0
2020-03-03 11:00:00,41.29,41.37,40.3,40.39,33516.0,41.29,41.37,40.3,40.39,33516.0
2020-03-03 11:30:00,40.32,40.9,40.24,40.86,35070.0,40.32,40.9,40.24,40.86,35070.0
2020-03-03 12:00:00,40.81,40.97,40.65,40.72,20854.0,40.81,40.97,40.65,40.72,20854.0
2020-03-03 12:30:00,40.74,40.94,40.64,40.74,30448.0,40.74,40.94,40.64,40.74,30448.0
2020-03-03 13:00:00,40.68,40.68,40.34,40.44,56095.0,40.68,40.68,40.34,40.44,56095.0
2020-03-03 13:30:00,40.45,40.53,39.91,39.92,34419.0,40.45,40.53,39.91,39.92,34419.0
2020-03-03 14:00:00,39.87,40.04,39.55,39.89,26957.0,39.87,40.04,39.55,39.89,26957.0
2020-03-03 14:30:00,39.89,39.99,39.6,39.93,31921.0,39.89,39.99,39.6,39.93,31921.0
2020-03-03 15:00:00,39.93,40.19,39.83,40.16,46476.0,39.93,40.19,39.83,40.16,46476.0
2020-03-03 15:30:00,40.16,40.22,39.57,39.78,143721.0,40.16,40.22,39.57,39.78,143721.0
2020-03-04 09:30:00,40.42,40.5,39.47,39.52,62733.0,40.42,40.5,39.47,39.52,62733.0
2020-03-04 10:00:00,39.55,39.71,39.35,39.6,80454.0,39.55,39.71,39.35,39.6,80454.0
2020-03-04 10:30:00,39.57,39.59,39.12,39.32,62502.0,39.57,39.59,39.12,39.32,62502.0
2020-03-04 11:00:00,39.31,39.72,39.31,39.72,42956.0,39.31,39.72,39.31,39.72,42956.0
2020-03-04 11:30:00,39.74,39.8,39.51,39.62,25164.0,39.74,39.8,39.51,39.62,25164.0
2020-03-04 12:00:00,39.57,39.88,39.57,39.88,22583.0,39.57,39.88,39.57,39.88,22583.0
2020-03-04 12:30:00,39.89,40.18,39.86,40.16,80448.0,39.89,40.18,39.86,40.16,80448.0
2020-03-04 13:00:00,40.19,40.35,40.16,40.32,31725.0,40.19,40.35,40.16,40.32,31725.0
2020-03-04 13:30:00,40.31,40.48,40.3,40.34,22876.0,40.31,40.48,40.3,40.34,22876.0
2020-03-04 14:00:00,40.34,40.41,40.21,40.4,41810.0,40.34,40.41,40.21,40.4,41810.0
2020-03-04 14:30:00,40.4,40.58,40.39,40.5,161427.0,40.4,40.58,40.39,40.5,161427.0
2020-03-04 15:00:00,40.45,40.58,40.44,40.56,80864.0,40.45,40.58,40.44,40.56,80864.0
2020-03-04 15:30:00,40.57,40.66,40.42,40.56,404137.0,40.57,40.66,40.42,40.56,404137.0
2020-03-05 09:30:00,39.54,40.02,39.51,39.89,97373.0,39.54,40.02,39.51,39.89,97373.0
2020-03-05 10:00:00,39.87,40.2,39.64,40.01,140666.0,39.87,40.2,39.64,40.01,140666.0
2020-03-05 10:30:00,39.99,40.08,39.84,39.95,144652.0,39.99,40.08,39.84,39.95,144652.0
2020-03-05 11:00:00,39.94,40.43,39.91,40.26,275375.0,39.94,40.43,39.91,40.26,275375.0
2020-03-05 11:30:00,40.27,40.37,40.15,40.25,152527.0,40.27,40.37,40.15,40.25,152527.0
2020-03-05 12:00:00,40.25,40.31,40.16,40.24,130157.0,40.25,40.31,40.16,40.24,130157.0
2020-03-05 12:30:00,40.27,40.28,40.02,40.19,120193.0,40.27,40.28,40.02,40.19,120193.0
2020-03-05 13:00:00,40.17,40.31,40.15,40.24,128716.0,40.17,40.31,40.15,40.24,128716.0
2020-03-05 13:30:00,40.23,40.43,40.2,40.27,437847.0,40.23,40.43,40.2,40.27,437847.0
2020-03-05 14:00:00,40.31,40.34,40.11,40.2,144578.0,40.31,40.34,40.11,40.2,144578.0
2020-03-05 14:30:00,40.21,40.35,40.2,40.25,272134.0,40.21,40.35,40.2,40.25,272134.0
2020-03-05 15:00:00,40.26,40.29,39.91,40.1,179689.0,40.26,40.29,39.91,40.1,179689.0
2020-03-05 15:30:00,40.09,40.35,40.08,40.27,739527.0,40.09,40.35,40.08,40.27,739527.0
2020-03-06 09:30:00,38.78,39.83,38.41,39.69,263778.0,38.78,39.83,38.41,39.69,263778.0
2020-03-06 10:00:00,39.69,39.94,39.62,39.75,123155.0,39.69,39.94,39.62,39.75,123155.0
2020-03-06 10:30:00,39.75,40.22,39.72,39.92,191386.0,39.75,40.22,39.72,39.92,191386.0
2020-03-06 11:00:00,39.89,39.96,39.67,39.82,312601.0,39.89,39.96,39.67,39.82,312601.0
2020-03-06 11:30:00,39.83,40.33,39.69,40.32,156165.0,39.83,40.33,39.69,40.32,156165.0
2020-03-06 12:00:00,40.34,40.44,39.87,39.98,429124.0,40.34,40.44,39.87,39.98,429124.0
2020-03-06 12:30:00,39.98,40.25,39.7,39.94,1316613.0,39.98,40.25,39.7,39.94,1316613.0
2020-03-06 13:00:00,39.92,40.05,39.86,39.98,224067.0,39.92,40.05,39.86,39.98,224067.0
2020-03-06 13:30:00,39.95,40.1,39.91,39.96,344073.0,39.95,40.1,39.91,39.96,344073.0
2020-03-06 14:00:00,39.96,40.01,39.76,39.78,285407.0,39.96,40.01,39.76,39.78,285407.0
2020-03-06 14:30:00,39.79,39.81,39.26,39.26,50693.0,39.79,39.81,39.26,39.26,50693.0
2020-03-06 15:00:00,39.28,39.56,39.02,39.31,71714.0,39.28,39.56,39.02,39.31,71714.0
2020-03-06 15:30:00,39.3,40.03,39.3,39.99,193821.0,39.3,40.03,39.3,39.99,193821.0
2020-03-09 09:30:00,37.31,38.8,37.11,37.28,47751.0,37.31,38.8,37.11,37.28,47751.0
2020-03-09 10:00:00,37.27,37.27,36.71,36.9,125058.0,37.27,37.27,36.71,36.9,125058.0
2020-03-09 10:30:00,36.93,37.11,36.46,36.46,103042.0,36.93,37.11,36.46,36.46,103042.0
2020-03-09 11:00:00,36.49,37.07,36.35,36.95,129229.0,36.49,37.07,36.35,36.95,129229.0
2020-03-09 11:30:00,36.93,37.83,36.9,37.78,146317.0,36.93,37.83,36.9,37.78,146317.0
2020-03-09 12:00:00,37.76,37.9,37.36,37.42,171553.0,37.76,37.9,37.36,37.42,171553.0
2020-03-09 12:30:00,37.43,37.56,37.21,37.44,105700.0,37.43,37.56,37.21,37.44,105700.0
2020-03-09 13:00:00,37.48,37.56,37.25,37.26,77947.0,37.48,37.56,37.25,37.26,77947.0
2020-03-09 13:30:00,37.24,37.27,36.4,36.4,93181.0,37.24,37.27,36.4,36.4,93181.0
2020-03-09 14:00:00,36.43,36.63,36.15,36.28,142088.0,36.43,36.63,36.15,36.28,142088.0
2020-03-09 14:30:00,36.2,36.67,36.07,36.52,194315.0,36.2,36.67,36.07,36.52,194315.0
2020-03-09 15:00:00,36.52,36.84,36.34,36.73,154409.0,36.52,36.84,36.34,36.73,154409.0
2020-03-09 15:30:00,36.73,36.74,36.01,36.01,369238.0,36.73,36.74,36.01,36.01,369238.0
2020-03-10 09:30:00,37.53,37.98,36.74,37.06,133527.0,37.53,37.98,36.74,37.06,133527.0
2020-03-10 10:00:00,37.04,37.2,36.55,36.6,146610.0,37.04,37.2,36.55,36.6,146610.0
2020-03-10 10:30:00,36.58,36.74,36.01,36.02,119421.0,36.58,36.74,36.01,36.02,119421.0
2020-03-10 11:00:00,36.0,36.41,35.3,35.3,178820.0,36.0,36.41,35.3,35.3,178820.0
2020-03-10 11:30:00,35.27,35.6,34.89,35.36,320894.0,35.27,35.6,34.89,35.36,320894.0
2020-03-10 12:00:00,35.38,35.96,35.37,35.53,74574.0,35.38,35.96,35.37,35.53,74574.0
2020-03-10 12:30:00,35.51,35.53,35.21,35.36,127538.0,35.51,35.53,35.21,35.36,127538.0
2020-03-10 13:00:00,35.35,35.62,35.12,35.5,236084.0,35.35,35.62,35.12,35.5,236084.0
2020-03-10 13:30:00,35.49,35.64,34.95,35.08,94936.0,35.49,35.64,34.95,35.08,94936.0
2020-03-10 14:00:00,35.07,35.48,34.92,35.34,76201.0,35.07,35.48,34.92,35.34,76201.0
2020-03-10 14:30:00,35.36,35.79,35.28,35.6,216849.0,35.36,35.79,35.28,35.6,216849.0
2020-03-10 15:00:00,35.62,35.69,35.45,35.58,177777.0,35.62,35.69,35.45,35.58,177777.0
2020-03-10 15:30:00,35.59,35.77,35.47,35.67,618239.0,35.59,35.77,35.47,35.67,618239.0
2020-03-11 09:30:00,34.61,34.61,33.81,34.08,201575.0,34.61,34.61,33.81,34.08,201575.0
2020-03-11 10:00:00,34.14,34.18,33.59,33.62,108426.0,34.14,34.18,33.59,33.62,108426.0
2020-03-11 10:30:00,33.62,33.7,33.1,33.24,126363.0,33.62,33.7,33.1,33.24,126363.0
2020-03-11 11:00:00,33.27,33.38,32.71,32.71,78445.0,33.27,33.38,32.71,32.71,78445.0
2020-03-11 11:30:00,32.69,32.96,32.62,32.79,66419.0,32.69,32.96,32.62,32.79,66419.0
2020-03-11 12:00:00,32.78,33.56,32.68,33.4,320940.0,32.78,33.56,32.68,33.4,320940.0
2020-03-11 12:30:00,33.36,33.46,33.09,33.12,72797.0,33.36,33.46,33.09,33.12,72797.0
2020-03-11 13:00:00,33.12,33.48,32.98,33.41,173655.0,33.12,33.48,32.98,33.41,173655.0
2020-03-11 13:30:00,33.42,33.52,33.14,33.3,82928.0,33.42,33.52,33.14,33.3,82928.0
2020-03-11 14:00:00,33.35,33.42,33.12,33.15,157013.0,33.35,33.42,33.12,33.15,157013.0
2020-03-11 14:30:00,33.16,33.31,32.89,32.93,111912.0,33.16,33.31,32.89,32.93,111912.0
2020-03-11 15:00:00,32.95,33.04,32.55,32.84,138147.0,32.95,33.04,32.55,32.84,138147.0
2020-03-11 15:30:00,32.83,33.39,32.76,33.23,507897.0,32.83,33.39,32.76,33.23,507897.0
2020-03-12 09:30:00,30.72,32.25,30.3,30.71,156420.0,30.72,32.25,30.3,30.71,156420.0
2020-03-12 10:00:00,30.7,30.71,29.77,29.77,151223.0,30.7,30.71,29.77,29.77,151223.0
2020-03-12 10:30:00,29.77,29.91,29.36,29.71,127489.0,29.77,29.91,29.36,29.71,127489.0
2020-03-12 11:00:00,29.71,29.75,28.97,29.11,179924.0,29.71,29.75,28.97,29.11,179924.0
2020-03-12 11:30:00,29.12,29.29,29.06,29.07,208158.0,29.12,29.29,29.06,29.07,208158.0
2020-03-12 12:00:00,29.05,29.28,28.75,29.19,79044.0,29.05,29.28,28.75,29.19,79044.0
2020-03-12 12:30:00,29.19,29.51,28.67,29.34,121412.0,29.19,29.51,28.67,29.34,121412.0
2020-03-12 13:00:00,29.34,29.77,28.77,28.96,163029.0,29.34,29.77,28.77,28.96,163029.0
2020-03-12 13:30:00,28.96,29.06,28.51,28.79,66773.0,28.96,29.06,28.51,28.79,66773.0
2020-03-12 14:00:00,28.81,29.1,28.6,28.66,47188.0,28.81,29.1,28.6,28.66,47188.0
2020-03-12 14:30:00,28.59,28.84,28.32,28.32,64052.0,28.59,28.84,28.32,28.32,64052.0
2020-03-12 15:00:00,28.32,28.39,28.05,28.06,97502.0,28.32,28.39,28.05,28.06,97502.0
2020-03-12 15:30:00,28.04,28.06,27.0,27.04,291253.0,28.04,28.06,27.0,27.04,291253.0
2020-03-13 09:30:00,29.32,30.45,28.83,28.85,277154.0,29.32,30.45,28.83,28.85,277154.0
2020-03-13 10:00:00,28.89,29.78,28.74,29.39,687689.0,28.89,29.78,28.74,29.39,687689.0
2020-03-13 10:30:00,29.41,30.06,29.01,29.04,359773.0,29.41,30.06,29.01,29.04,359773.0
2020-03-13 11:00:00,29.01,29.08,28.5,28.62,209905.0,29.01,29.08,28.5,28.62,209905.0
2020-03-13 11:30:00,28.62,28.68,28.2,28.58,164446.0,28.62,28.68,28.2,28.58,164446.0
2020-03-13 12:00:00,28.61,28.61,27.66,28.19,151994.0,28.61,28.61,27.66,28.19,151994.0
2020-03-13 12:30:00,28.18,28.81,28.18,28.77,206317.0,28.18,28.81,28.18,28.77,206317.0
2020-03-13 13:00:00,28.76,28.82,28.43,28.7,138814.0,28.76,28.82,28.43,28.7,138814.0
2020-03-13 13:30:00,28.7,29.03,28.7,28.83,131702.0,28.7,29.03,28.7,28.83,131702.0
2020-03-13 14:00:00,28.81,28.82,28.33,28.33,91472.0,28.81,28.82,28.33,28.33,91472.0
2020-03-13 14:30:00,28.35,28.66,27.93,27.96,131832.0,28.35,28.66,27.93,27.96,131832.0
2020-03-13 15:00:00,27.96,28.17,27.52,27.68,270301.0,27.96,28.17,27.52,27.68,270301.0
2020-03-13 15:30:00,27.63,28.31,27.37,28.26,758412.0,27.63,28.31,27.37,28.26,758412.0
2020-03-16 09:30:00,24.37,26.08,23.15,25.83,91543.0,24.37,26.08,23.15,25.83,91543.0
2020-03-16 10:00:00,25.77,26.18,24.85,24.85,146397.0,25.77,26.18,24.85,24.85,146397.0
2020-03-16 10:30:00,24.85,25.51,24.85,25.38,90958.0,24.85,25.51,24.85,25.38,90958.0
2020-03-16 11:00:00,25.43,26.71,25.38,26.65,66057.0,25.43,26.71,25.38,26.65,66057.0
2020-03-16 11:30:00,26.67,26.85,25.32,25.45,90984.0,26.67,26.85,25.32,25.45,90984.0
2020-03-16 12:00:00,25.5,25.94,25.35,25.64,68822.0,25.5,25.94,25.35,25.64,68822.0
2020-03-16 12:30:00,25.71,25.86,25.34,25.42,51449.0,25.71,25.86,25.34,25.42,51449.0
2020-03-16 13:00:00,25.41,25.53,25.07,25.44,68663.0,25.41,25.53,25.07,25.44,68663.0
2020-03-16 13:30:00,25.42,25.49,24.64,24.64,89911.0,25.42,25.49,24.64,24.64,89911.0
2020-03-16 14:00:00,24.64,24.91,24.31,24.55,86905.0,24.64,24.91,24.31,24.55,86905.0
2020-03-16 14:30:00,24.54,24.97,24.44,24.67,96826.0,24.54,24.97,24.44,24.67,96826.0
2020-03-16 15:00:00,24.67,24.82,24.14,24.21,127063.0,24.67,24.82,24.14,24.21,127063.0
2020-03-16 15:30:00,24.2,24.7,24.15,24.23,423387.0,24.2,24.7,24.15,24.23,423387.0
2020-03-17 09:30:00,24.65,24.81,23.05,23.14,88901.0,24.65,24.81,23.05,23.14,88901.0
2020-03-17 10:00:00,23.16,23.48,22.6,22.74,184287.0,23.16,23.48,22.6,22.74,184287.0
2020-03-17 10:30:00,22.73,22.73,21.85,21.86,176813.0,22.73,22.73,21.85,21.86,176813.0
2020-03-17 11:00:00,21.85,22.78,21.84,22.11,188820.0,21.85,22.78,21.84,22.11,188820.0
2020-03-17 11:30:00,22.1,23.23,22.0,23.2,141502.0,22.1,23.23,22.0,23.2,141502.0
2020-03-17 12:00:00,23.21,23.51,21.7,21.7,265237.0,23.21,23.51,21.7,21.7,265237.0
2020-03-17 12:30:00,21.73,22.52,21.09,21.61,446994.0,21.73,22.52,21.09,21.61,446994.0
2020-03-17 13:00:00,21.66,21.9,21.08,21.3,193559.0,21.66,21.9,21.08,21.3,193559.0
2020-03-17 13:30:00,21.28,21.4,21.07,21.21,347937.0,21.28,21.4,21.07,21.21,347937.0
2020-03-17 14:00:00,21.21,21.47,20.79,21.04,232103.0,21.21,21.47,20.79,21.04,232103.0
2020-03-17 14:30:00,21.07,21.8,21.0,21.72,330395.0,21.07,21.8,21.0,21.72,330395.0
2020-03-17 15:00:00,21.7,21.97,20.97,21.35,354601.0,21.7,21.97,20.97,21.35,354601.0
2020-03-17 15:30:00,21.34,22.23,21.3,22.17,556906.0,21.34,22.23,21.3,22.17,556906.0
2020-03-18 09:30:00,20.65,21.69,20.01,21.45,182404.0,20.65,21.69,20.01,21.45,182404.0
2020-03-18 10:00:00,21.45,22.2,21.36,22.01,143029.0,21.45,22.2,21.36,22.01,143029.0
2020-03-18 10:30:00,22.03,22.69,21.98,22.2,119466.0,22.03,22.69,21.98,22.2,119466.0
2020-03-18 11:00:00,22.21,22.66,22.15,22.62,170834.0,22.21,22.66,22.15,22.62,170834.0
2020-03-18 11:30:00,22.62,22.65,22.32,22.45,170138.0,22.62,22.65,22.32,22.45,170138.0
2020-03-18 12:00:00,22.44,22.55,22.06,22.37,83510.0,22.44,22.55,22.06,22.37,83510.0
2020-03-18 12:30:00,22.41,22.41,21.43,21.48,158118.0,22.41,22.41,21.43,21.48,158118.0
2020-03-18 13:00:00,21.46,21.53,20.68,20.68,87913.0,21.46,21.53,20.68,20.68,87913.0
2020-03-18 13:30:00,20.7,21.02,20.24,20.53,133376.0,20.7,21.02,20.24,20.53,133376.0
2020-03-18 14:00:00,20.53,20.82,20.48,20.82,108934.0,20.53,20.82,20.48,20.82,108934.0
2020-03-18 14:30:00,20.82,21.28,20.76,21.14,96559.0,20.82,21.28,20.76,21.14,96559.0
2020-03-18 15:00:00,21.15,21.2,20.38,20.41,195834.0,21.15,21.2,20.38,20.41,195834.0
2020-03-18 15:30:00,20.41,21.31,20.37,21.31,459515.0,20.41,21.31,20.37,21.31,459515.0
2020-03-19 09:30:00,21.07,22.13,20.95,22.04,651449.0,21.07,22.13,20.95,22.04,651449.0
2020-03-19 10:00:00,22.04,22.32,21.29,22.0,960439.0,22.04,22.32,21.29,22.0,960439.0
2020-03-19 10:30:00,21.98,22.17,21.21,21.89,385276.0,21.98,22.17,21.21,21.89,385276.0
2020-03-19 11:00:00,21.89,22.38,21.51,22.15,380302.0,21.89,22.38,21.51,22.15,380302.0
2020-03-19 11:30:00,22.15,22.53,21.77,22.14,638774.0,22.15,22.53,21.77,22.14,638774.0
2020-03-19 12:00:00,22.18,22.47,22.01,22.34,406661.0,22.18,22.47,22.01,22.34,406661.0
2020-03-19 12:30:00,22.36,23.53,22.2,23.22,822807.0,22.36,23.53,22.2,23.22,822807.0
2020-03-19 13:00:00,23.28,23.28,22.56,23.14,407534.0,23.28,23.28,22.56,23.14,407534.0
2020-03-19 13:30:00,23.13,23.95,22.8,23.84,383440.0,23.13,23.95,22.8,23.84,383440.0
2020-03-19 14:00:00,23.9,24.9,23.68,24.69,133673.0,23.9,24.9,23.68,24.69,133673.0
2020-03-19 14:30:00,24.66,24.7,24.15,24.31,102087.0,24.66,24.7,24.15,24.31,102087.0
2020-03-19 15:00:00,24.29,24.83,24.03,24.75,146243.0,24.29,24.83,24.03,24.75,146243.0
2020-03-19 15:30:00,24.77,25.62,24.76,25.21,623508.0,24.77,25.62,24.76,25.21,623508.0
2020-03-20 09:30:00,25.68,26.68,25.62,25.84,366648.0,25.68,26.68,25.62,25.84,366648.0
2020-03-20 10:00:00,25.83,26.76,25.83,26.35,219720.0,25.83,26.76,25.83,26.35,219720.0
2020-03-20 10:30:00,26.35,27.81,26.29,27.72,299226.0,26.35,27.81,26.29,27.72,299226.0
2020-03-20 11:00:00,27.72,28.23,27.46,27.9,403996.0,27.72,28.23,27.46,27.9,403996.0
2020-03-20 11:30:00,27.85,28.31,27.81,27.99,173736.0,27.85,28.31,27.81,27.99,173736.0
2020-03-20 12:00:00,27.98,28.14,27.77,28.02,399362.0,27.98,28.14,27.77,28.02,399362.0
2020-03-20 12:30:00,28.02,28.41,27.09,27.48,206037.0,28.02,28.41,27.09,27.48,206037.0
2020-03-20 13:00:00,27.5,27.64,27.03,27.03,222977.0,27.5,27.64,27.03,27.03,222977.0
2020-03-20 13:30:00,27.07,27.37,26.4,26.63,382852.0,27.07,27.37,26.4,26.63,382852.0
2020-03-20 14:00:00,26.64,26.68,25.03,25.24,221040.0,26.64,26.68,25.03,25.24,221040.0
2020-03-20 14:30:00,25.24,26.65,25.24,26.21,607524.0,25.24,26.65,25.24,26.21,607524.0
2020-03-20 15:00:00,26.16,26.32,25.45,26.24,325642.0,26.16,26.32,25.45,26.24,325642.0
2020-03-20 15:30:00,26.24,26.53,25.6,25.97,829529.0,26.24,26.53,25.6,25.97,829529.0
2020-03-23 09:30:00,25.28,26.01,23.79,25.34,492105.0,25.28,26.01,23.79,25.34,492105.0
2020-03-23 10:00:00,25.4,26.61,25.1,26.61,405566.0,25.4,26.61,25.1,26.61,405566.0
2020-03-23 10:30:00,26.52,26.79,25.56,25.69,269255.0,26.52,26.79,25.56,25.69,269255.0
2020-03-23 11:00:00,25.68,25.8,25.16,25.32,274104.0,25.68,25.8,25.16,25.32,274104.0
2020-03-23 11:30:00,25.34,25.79,25.21,25.7,137890.0,25.34,25.79,25.21,25.7,137890.0
2020-03-23 12:00:00,25.69,26.45,25.38,26.18,193454.0,25.69,26.45,25.38,26.18,193454.0
2020-03-23 12:30:00,26.18,27.52,25.84,27.32,247313.0,26.18,27.52,25.84,27.32,247313.0
2020-03-23 13:00:00,27.27,27.9,26.72,27.57,318492.0,27.27,27.9,26.72,27.57,318492.0
2020-03-23 13:30:00,27.59,27.91,26.68,26.95,534355.0,27.59,27.91,26.68,26.95,534355.0
2020-03-23 14:00:00,26.96,27.27,26.41,26.96,115839.0,26.96,27.27,26.41,26.96,115839.0
2020-03-23 14:30:00,27.02,27.24,26.5,26.65,263091.0,27.02,27.24,26.5,26.65,263091.0
2020-03-23 15:00:00,26.67,27.07,26.21,26.42,237971.0,26.67,27.07,26.21,26.42,237971.0
2020-03-23 15:30:00,26.45,26.69,26.36,26.53,369008.0,26.45,26.69,26.36,26.53,369008.0
2020-03-24 09:30:00,27.73,28.84,26.72,27.88,85768.0,27.73,28.84,26.72,27.88,85768.0
2020-03-24 10:00:00,27.95,28.41,27.69,28.33,98254.0,27.95,28.41,27.69,28.33,98254.0
2020-03-24 10:30:00,28.33,29.01,28.04,28.1,117319.0,28.33,29.01,28.04,28.1,117319.0
2020-03-24 11:00:00,28.26,28.32,27.92,28.09,68186.0,28.26,28.32,27.92,28.09,68186.0
2020-03-24 11:30:00,28.11,28.71,28.05,28.5,53391.0,28.11,28.71,28.05,28.5,53391.0
2020-03-24 12:00:00,28.52,28.86,28.51,28.69,99806.0,28.52,28.86,28.51,28.69,99806.0
2020-03-24 12:30:00,28.71,28.87,27.94,27.96,173085.0,28.71,28.87,27.94,27.96,173085.0
2020-03-24 13:00:00,27.97,28.21,27.36,27.59,119260.0,27.97,28.21,27.36,27.59,119260.0
2020-03-24 13:30:00,27.57,27.79,27.31,27.35,92496.0,27.57,27.79,27.31,27.35,92496.0
2020-03-24 14:00:00,27.37,27.58,27.23,27.43,81196.0,27.37,27.58,27.23,27.43,81196.0
2020-03-24 14:30:00,27.42,27.93,27.33,27.92,87396.0,27.42,27.93,27.33,27.92,87396.0
2020-03-24 15:00:00,27.87,28.11,27.76,28.0,50342.0,27.87,28.11,27.76,28.0,50342.0
2020-03-24 15:30:00,28.0,28.69,27.91,28.5,120655.0,28.0,28.69,27.91,28.5,120655.0
2020-03-25 09:30:00,29.28,29.73,28.16,28.3,137176.0,29.28,29.73,28.16,28.3,137176.0
2020-03-25 10:00:00,28.27,28.86,28.22,28.5,58951.0,28.27,28.86,28.22,28.5,58951.0
2020-03-25 10:30:00,28.55,28.79,27.9,28.26,78170.0,28.55,28.79,27.9,28.26,78170.0
2020-03-25 11:00:00,28.2,28.32,27.29,27.59,124943.0,28.2,28.32,27.29,27.59,124943.0
2020-03-25 11:30:00,27.53,27.85,27.45,27.66,49579.0,27.53,27.85,27.45,27.66,49579.0
2020-03-25 12:00:00,27.71,28.4,27.68,28.22,67057.0,27.71,28.4,27.68,28.22,67057.0
2020-03-25 12:30:00,28.2,28.82,27.91,28.52,92510.0,28.2,28.82,27.91,28.52,92510.0
2020-03-25 13:00:00,28.52,29.19,28.49,28.94,47540.0,28.52,29.19,28.49,28.94,47540.0
2020-03-25 13:30:00,28.95,29.43,28.69,28.7,88370.0,28.95,29.43,28.69,28.7,88370.0
2020-03-25 14:00:00,28.72,28.82,28.33,28.44,78906.0,28.72,28.82,28.33,28.44,78906.0
2020-03-25 14:30:00,28.4,29.32,28.26,29.32,101904.0,28.4,29.32,28.26,29.32,101904.0
2020-03-25 15:00:00,29.3,29.31,28.96,29.09,80708.0,29.3,29.31,28.96,29.09,80708.0
2020-03-25 15:30:00,29.1,29.25,28.53,28.79,282797.0,29.1,29.25,28.53,28.79,282797.0
2020-03-26 09:30:00,28.86,29.69,28.43,29.68,103223.0,28.86,29.69,28.43,29.68,103223.0
2020-03-26 10:00:00,29.68,30.57,29.42,29.62,143920.0,29.68,30.57,29.42,29.62,143920.0
2020-03-26 10:30:00,29.65,29.95,29.3,29.5,96805.0,29.65,29.95,29.3,29.5,96805.0
2020-03-26 11:00:00,29.53,29.7,29.28,29.66,61047.0,29.53,29.7,29.28,29.66,61047.0
2020-03-26 11:30:00,29.71,30.03,29.58,29.92,46659.0,29.71,30.03,29.58,29.92,46659.0
2020-03-26 12:00:00,29.99,30.1,29.71,29.99,31044.0,29.99,30.1,29.71,29.99,31044.0
2020-03-26 12:30:00,30.04,30.1,29.7,29.99,48251.0,30.04,30.1,29.7,29.99,48251.0
2020-03-26 13:00:00,30.01,30.03,29.32,29.33,174642.0,30.01,30.03,29.32,29.33,174642.0
2020-03-26 13:30:00,29.31,29.71,29.16,29.65,69221.0,29.31,29.71,29.16,29.65,69221.0
2020-03-26 14:00:00,29.62,30.0,29.6,29.69,192924.0,29.62,30.0,29.6,29.69,192924.0
2020-03-26 14:30:00,29.71,30.13,29.62,30.06,49036.0,29.71,30.13,29.62,30.06,49036.0
2020-03-26 15:00:00,29.97,30.25,29.95,30.17,64841.0,29.97,30.25,29.95,30.17,64841.0
2020-03-26 15:30:00,30.15,30.7,29.96,30.64,209260.0,30.15,30.7,29.96,30.64,209260.0
2020-03-27 09:30:00,29.76,29.97,29.03,29.24,83172.0,29.76,29.97,29.03,29.24,83172.0
2020-03-27 10:00:00,29.3,30.11,29.09,29.42,77389.0,29.3,30.11,29.09,29.42,77389.0
2020-03-27 10:30:00,29.49,29.99,29.45,29.91,53183.0,29.49,29.99,29.45,29.91,53183.0
2020-03-27 11:00:00,29.92,30.13,29.73,29.9,183905.0,29.92,30.13,29.73,29.9,183905.0
2020-03-27 11:30:00,29.89,29.96,29.37,29.67,630944.0,29.89,29.96,29.37,29.67,630944.0
2020-03-27 12:00:00,29.61,29.63,29.47,29.56,224871.0,29.61,29.63,29.47,29.56,224871.0
2020-03-27 12:30:00,29.54,30.0,29.5,30.0,163991.0,29.54,30.0,29.5,30.0,163991.0
2020-03-27 13:00:00,30.0,30.04,29.76,29.89,50876.0,30.0,30.04,29.76,29.89,50876.0
2020-03-27 13:30:00,29.91,30.14,29.83,29.99,100697.0,29.91,30.14,29.83,29.99,100697.0
2020-03-27 14:00:00,30.0,30.05,29.86,29.98,25018.0,30.0,30.05,29.86,29.98,25018.0
2020-03-27 14:30:00,29.99,30.12,29.86,30.12,44452.0,29.99,30.12,29.86,30.12,44452.0
2020-03-27 15:00:00,30.07,30.34,29.9,30.24,81373.0,30.07,30.34,29.9,30.24,81373.0
2020-03-27 15:30:00,30.24,30.25,29.7,29.9,212004.0,30.24,30.25,29.7,29.9,212004.0
2020-03-30 09:30:00,30.05,30.61,29.37,29.86,68251.0,30.05,30.61,29.37,29.86,68251.0
2020-03-30 10:00:00,29.86,30.3,29.63,29.85,75654.0,29.86,30.3,29.63,29.85,75654.0
2020-03-30 10:30:00,29.84,30.13,29.36,29.53,82498.0,29.84,30.13,29.36,29.53,82498.0
2020-03-30 11:00:00,29.53,30.1,29.4,29.55,91739.0,29.53,30.1,29.4,29.55,91739.0
2020-03-30 11:30:00,29.57,30.18,29.56,29.95,54151.0,29.57,30.18,29.56,29.95,54151.0
2020-03-30 12:00:00,29.91,30.15,29.84,30.01,31327.0,29.91,30.15,29.84,30.01,31327.0
2020-03-30 12:30:00,30.02,30.2,29.96,30.19,40095.0,30.02,30.2,29.96,30.19,40095.0
2020-03-30 13:00:00,30.17,30.78,30.12,30.7,51739.0,30.17,30.78,30.12,30.7,51739.0
2020-03-30 13:30:00,30.68,30.76,30.41,30.53,24810.0,30.68,30.76,30.41,30.53,24810.0
2020-03-30 14:00:00,30.48,30.78,30.36,30.78,50856.0,30.48,30.78,30.36,30.78,50856.0
2020-03-30 14:30:00,30.79,31.0,30.75,30.78,30760.0,30.79,31.0,30.75,30.78,30760.0
2020-03-30 15:00:00,30.79,30.9,30.54,30.62,42089.0,30.79,30.9,30.54,30.62,42089.0
2020-03-30 15:30:00,30.62,31.18,30.5,30.9,308539.0,30.62,31.18,30.5,30.9,308539.0
2020-03-31 09:30:00,31.29,31.45,30.72,31.36,56414.0,31.29,31.45,30.72,31.36,56414.0
2020-03-31 10:00:00,31.37,31.73,31.22,31.67,115391.0,31.37,31.73,31.22,31.67,115391.0
2020-03-31 10:30:00,31.73,31.89,31.56,31.68,47682.0,31.73,31.89,31.56,31.68,47682.0
2020-03-31 11:00:00,31.66,32.14,31.6,32.09,47012.0,31.66,32.14,31.6,32.09,47012.0
2020-03-31 11:30:00,32.21,32.74,31.97,32.18,257953.0,32.21,32.74,31.97,32.18,257953.0
2020-03-31 12:00:00,32.16,32.21,31.61,31.72,24921.0,32.16,32.21,31.61,31.72,24921.0
2020-03-31 12:30:00,31.75,32.01,31.49,31.83,46710.0,31.75,32.01,31.49,31.83,46710.0
2020-03-31 13:00:00,31.83,31.88,31.48,31.54,36056.0,31.83,31.88,31.48,31.54,36056.0
2020-03-31 13:30:00,31.57,31.94,31.55,31.84,25547.0,31.57,31.94,31.55,31.84,25547.0
2020-03-31 14:00:00,31.8,31.82,31.63,31.79,46454.0,31.8,31.82,31.63,31.79,46454.0
2020-03-31 14:30:00,31.78,32.0,31.69,31.77,52069.0,31.78,32.0,31.69,31.77,52069.0
2020-03-31 15:00:00,31.78,31.84,31.26,31.38,101047.0,31.78,31.84,31.26,31.38,101047.0
2020-03-31 15:30:00,31.36,31.99,31.36,31.83,349017.0,31.36,31.99,31.36,31.83,349017.0
2020-04-01 09:30:00,30.63,31.24,30.02,30.7,127690.0,30.63,31.24,30.02,30.7,127690.0
2020-04-01 10:00:00,30.76,31.04,30.65,30.85,116375.0,30.76,31.04,30.65,30.85,116375.0
2020-04-01 10:30:00,30.84,30.97,30.47,30.58,153977.0,30.84,30.97,30.47,30.58,153977.0
2020-04-01 11:00:00,30.59,30.61,30.15,30.28,133397.0,30.59,30.61,30.15,30.28,133397.0
2020-04-01 11:30:00,30.28,30.39,30.12,30.34,86754.0,30.28,30.39,30.12,30.34,86754.0
2020-04-01 12:00:00,30.3,30.36,30.09,30.27,79850.0,30.3,30.36,30.09,30.27,79850.0
2020-04-01 12:30:00,30.29,30.41,29.7,29.89,92768.0,30.29,30.41,29.7,29.89,92768.0
2020-04-01 13:00:00,29.86,30.04,29.78,29.95,207487.0,29.86,30.04,29.78,29.95,207487.0
2020-04-01 13:30:00,29.91,29.98,29.75,29.93,102963.0,29.91,29.98,29.75,29.93,102963.0
2020-04-01 14:00:00,29.94,29.98,29.66,29.7,131904.0,29.94,29.98,29.66,29.7,131904.0
2020-04-01 14:30:00,29.68,29.72,29.43,29.62,201563.0,29.68,29.72,29.43,29.62,201563.0
2020-04-01 15:00:00,29.62,29.79,29.0,29.03,1670938.0,29.62,29.79,29.0,29.03,1670938.0
2020-04-01 15:30:00,29.05,29.16,28.81,29.1,470935.0,29.05,29.16,28.81,29.1,470935.0
2020-04-02 09:30:00,28.79,29.4,28.64,29.4,80171.0,28.79,29.4,28.64,29.4,80171.0
2020-04-02 10:00:00,29.4,29.72,29.18,29.67,315887.0,29.4,29.72,29.18,29.67,315887.0
2020-04-02 10:30:00,29.66,30.26,29.44,29.62,183840.0,29.66,30.26,29.44,29.62,183840.0
2020-04-02 11:00:00,29.62,29.71,29.35,29.41,104646.0,29.62,29.71,29.35,29.41,104646.0
2020-04-02 11:30:00,29.4,29.74,29.32,29.64,60507.0,29.4,29.74,29.32,29.64,60507.0
2020-04-02 12:00:00,29.66,29.79,29.49,29.51,30131.0,29.66,29.79,29.49,29.51,30131.0
2020-04-02 12:30:00,29.53,29.65,29.42,29.55,32261.0,29.53,29.65,29.42,29.55,32261.0
2020-04-02 13:00:00,29.53,29.58,29.19,29.32,58245.0,29.53,29.58,29.19,29.32,58245.0
2020-04-02 13:30:00,29.3,29.45,29.24,29.45,53337.0,29.3,29.45,29.24,29.45,53337.0
2020-04-02 14:00:00,29.44,29.45,29.22,29.36,50818.0,29.44,29.45,29.22,29.36,50818.0
2020-04-02 14:30:00,29.36,29.53,29.03,29.53,40559.0,29.36,29.53,29.03,29.53,40559.0
2020-04-02 15:00:00,29.52,29.58,29.37,29.39,52750.0,29.52,29.58,29.37,29.39,52750.0
2020-04-02 15:30:00,29.4,29.94,29.33,29.89,343964.0,29.4,29.94,29.33,29.89,343964.0
2020-04-03 09:30:00,29.6,29.93,29.23,29.9,77159.0,29.6,29.93,29.23,29.9,77159.0
2020-04-03 10:00:00,29.94,30.07,29.44,29.45,36658.0,29.94,30.07,29.44,29.45,36658.0
2020-04-03 10:30:00,29.47,29.52,29.27,29.44,61516.0,29.47,29.52,29.27,29.44,61516.0
2020-04-03 11:00:00,29.49,29.51,29.17,29.2,111629.0,29.49,29.51,29.17,29.2,111629.0
2020-04-03 11:30:00,29.2,29.2,28.95,29.01,56628.0,29.2,29.2,28.95,29.01,56628.0
2020-04-03 12:00:00,29.02,29.02,28.33,28.5,281391.0,29.02,29.02,28.33,28.5,281391.0
2020-04-03 12:30:00,28.5,28.61,28.25,28.52,86700.0,28.5,28.61,28.25,28.52,86700.0
2020-04-03 13:00:00,28.55,28.57,28.42,28.45,39479.0,28.55,28.57,28.42,28.45,39479.0
2020-04-03 13:30:00,28.45,28.45,27.97,28.03,109112.0,28.45,28.45,27.97,28.03,109112.0
2020-04-03 14:00:00,28.04,28.13,27.79,28.06,37973.0,28.04,28.13,27.79,28.06,37973.0
2020-04-03 14:30:00,28.07,28.44,28.03,28.4,129817.0,28.07,28.44,28.03,28.4,129817.0
2020-04-03 15:00:00,28.37,28.52,28.31,28.4,56878.0,28.37,28.52,28.31,28.4,56878.0
2020-04-03 15:30:00,28.39,28.7,28.16,28.42,269704.0,28.39,28.7,28.16,28.42,269704.0
2020-04-06 09:30:00,29.9,30.62,29.79,30.62,58822.0,29.9,30.62,29.79,30.62,58822.0
2020-04-06 10:00:00,30.63,31.55,30.59,31.34,114975.0,30.63,31.55,30.59,31.34,114975.0
2020-04-06 10:30:00,31.32,31.37,30.73,30.85,86048.0,31.32,31.37,30.73,30.85,86048.0
2020-04-06 11:00:00,30.85,30.98,30.57,30.76,66150.0,30.85,30.98,30.57,30.76,66150.0
2020-04-06 11:30:00,30.76,30.96,30.67,30.88,187637.0,30.76,30.96,30.67,30.88,187637.0
2020-04-06 12:00:00,30.89,31.37,30.89,31.19,40586.0,30.89,31.37,30.89,31.19,40586.0
2020-04-06 12:30:00,31.15,31.22,31.07,31.09,53422.0,31.15,31.22,31.07,31.09,53422.0
2020-04-06 13:00:00,31.07,31.2,30.98,30.99,94981.0,31.07,31.2,30.98,30.99,94981.0
2020-04-06 13:30:00,31.0,31.03,30.89,30.93,137407.0,31.0,31.03,30.89,30.93,137407.0
2020-04-06 14:00:00,30.93,30.93,30.71,30.82,33906.0,30.93,30.93,30.71,30.82,33906.0
2020-04-06 14:30:00,30.83,31.02,30.78,30.94,78181.0,30.83,31.02,30.78,30.94,78181.0
2020-04-06 15:00:00,30.94,31.39,30.9,31.34,150637.0,30.94,31.39,30.9,31.34,150637.0
2020-04-06 15:30:00,31.32,31.44,31.06,31.13,226662.0,31.32,31.44,31.06,31.13,226662.0
2020-04-07 09:30:00,32.69,33.07,31.91,33.04,67984.0,32.69,33.07,31.91,33.04,67984.0
2020-04-07 10:00:00,33.01,33.12,32.52,32.6,55592.0,33.01,33.12,32.52,32.6,55592.0
2020-04-07 10:30:00,32.57,32.92,32.35,32.58,53329.0,32.57,32.92,32.35,32.58,53329.0
2020-04-07 11:00:00,32.55,33.29,32.45,33.29,113231.0,32.55,33.29,32.45,33.29,113231.0
2020-04-07 11:30:00,33.23,33.48,33.02,33.1,39844.0,33.23,33.48,33.02,33.1,39844.0
2020-04-07 12:00:00,33.14,33.4,33.12,33.16,81365.0,33.14,33.4,33.12,33.16,81365.0
2020-04-07 12:30:00,33.2,33.2,33.02,33.05,34778.0,33.2,33.2,33.02,33.05,34778.0
2020-04-07 13:00:00,33.06,33.08,32.9,33.06,38900.0,33.06,33.08,32.9,33.06,38900.0
2020-04-07 13:30:00,33.06,33.06,32.72,32.86,22686.0,33.06,33.06,32.72,32.86,22686.0
2020-04-07 14:00:00,32.84,32.84,32.54,32.56,44965.0,32.84,32.84,32.54,32.56,44965.0
2020-04-07 14:30:00,32.57,32.7,32.06,32.13,40885.0,32.57,32.7,32.06,32.13,40885.0
2020-04-07 15:00:00,32.14,32.37,31.89,31.96,44925.0,32.14,32.37,31.89,31.96,44925.0
2020-04-07 15:30:00,31.94,32.29,31.88,31.92,128461.0,31.94,32.29,31.88,31.92,128461.0
2020-04-08 09:30:00,32.49,32.49,31.84,32.08,65998.0,32.49,32.49,31.84,32.08,65998.0
2020-04-08 10:00:00,32.05,32.32,31.93,32.29,20899.0,32.05,32.32,31.93,32.29,20899.0
2020-04-08 10:30:00,32.31,32.57,32.26,32.54,25777.0,32.31,32.57,32.26,32.54,25777.0
2020-04-08 11:00:00,32.56,32.79,32.42,32.74,24942.0,32.56,32.79,32.42,32.74,24942.0
2020-04-08 11:30:00,32.78,33.08,32.72,32.91,27180.0,32.78,33.08,32.72,32.91,27180.0
2020-04-08 12:00:00,32.85,33.26,32.69,33.19,94157.0,32.85,33.26,32.69,33.19,94157.0
2020-04-08 12:30:00,33.16,33.35,32.92,33.27,33594.0,33.16,33.35,32.92,33.27,33594.0
2020-04-08 13:00:00,33.3,33.47,33.19,33.38,20368.0,33.3,33.47,33.19,33.38,20368.0
2020-04-08 13:30:00,33.4,33.44,33.03,33.04,23400.0,33.4,33.44,33.03,33.04,23400.0
2020-04-08 14:00:00,33.06,33.38,33.02,33.35,17556.0,33.06,33.38,33.02,33.35,17556.0
2020-04-08 14:30:00,33.36,33.49,33.32,33.49,24265.0,33.36,33.49,33.32,33.49,24265.0
2020-04-08 15:00:00,33.47,33.66,33.44,33.59,33880.0,33.47,33.66,33.44,33.59,33880.0
2020-04-08 15:30:00,33.62,33.68,33.06,33.24,152568.0,33.62,33.68,33.06,33.24,152568.0
2020-04-09 09:30:00,34.01,34.67,33.5,34.47,62729.0,34.01,34.67,33.5,34.47,62729.0
2020-04-09 10:00:00,34.48,34.48,33.98,34.19,34414.0,34.48,34.48,33.98,34.19,34414.0
2020-04-09 10:30:00,34.23,34.45,34.07,34.21,38854.0,34.23,34.45,34.07,34.21,38854.0
2020-04-09 11:00:00,34.19,34.19,33.89,34.1,33183.0,34.19,34.19,33.89,34.1,33183.0
2020-04-09 11:30:00,34.11,34.25,34.01,34.21,53007.0,34.11,34.25,34.01,34.21,53007.0
2020-04-09 12:00:00,34.21,34.33,34.14,34.15,37686.0,34.21,34.33,34.14,34.15,37686.0
2020-04-09 12:30:00,34.14,34.43,34.1,34.37,38239.0,34.14,34.43,34.1,34.37,38239.0
2020-04-09 13:00:00,34.38,34.57,34.35,34.57,60216.0,34.38,34.57,34.35,34.57,60216.0
2020-04-09 13:30:00,34.57,34.68,34.52,34.64,31353.0,34.57,34.68,34.52,34.64,31353.0
2020-04-09 14:00:00,34.64,34.67,34.28,34.33,43492.0,34.64,34.67,34.28,34.33,43492.0
2020-04-09 14:30:00,34.34,34.46,33.98,34.11,44256.0,34.34,34.46,33.98,34.11,44256.0
2020-04-09 15:00:00,34.11,34.41,33.96,34.4,58657.0,34.11,34.41,33.96,34.4,58657.0
2020-04-09 15:30:00,34.4,34.72,34.35,34.39,121264.0,34.4,34.72,34.35,34.39,121264.0
2020-04-13 09:30:00,34.33,34.33,32.88,32.95,66024.0,34.33,34.33,32.88,32.95,66024.0
2020-04-13 10:00:00,32.96,33.13,32.65,32.69,62173.0,32.96,33.13,32.65,32.69,62173.0
2020-04-13 10:30:00,32.68,32.83,32.55,32.7,24443.0,32.68,32.83,32.55,32.7,24443.0
2020-04-13 11:00:00,32.58,32.62,32.37,32.59,29781.0,32.58,32.62,32.37,32.59,29781.0
2020-04-13 11:30:00,32.58,32.58,32.18,32.41,39818.0,32.58,32.58,32.18,32.41,39818.0
2020-04-13 12:00:00,32.39,32.56,32.39,32.43,90179.0,32.39,32.56,32.39,32.43,90179.0
2020-04-13 12:30:00,32.38,32.38,32.15,32.19,18047.0,32.38,32.38,32.15,32.19,18047.0
2020-04-13 13:00:00,32.16,32.16,32.01,32.07,15745.0,32.16,32.16,32.01,32.07,15745.0
2020-04-13 13:30:00,32.08,32.41,32.07,32.32,18602.0,32.08,32.41,32.07,32.32,18602.0
2020-04-13 14:00:00,32.35,32.51,32.18,32.24,20726.0,32.35,32.51,32.18,32.24,20726.0
2020-04-13 14:30:00,32.26,32.39,32.15,32.34,27565.0,32.26,32.39,32.15,32.34,27565.0
2020-04-13 15:00:00,32.32,32.32,32.11,32.3,22825.0,32.32,32.32,32.11,32.3,22825.0
2020-04-13 15:30:00,32.31,32.35,32.06,32.18,91426.0,32.31,32.35,32.06,32.18,91426.0
2020-04-14 09:30:00,32.03,32.64,32.03,32.55,277260.0,32.03,32.64,32.03,32.55,277260.0
2020-04-14 10:00:00,32.53,32.93,32.32,32.74,94980.0,32.53,32.93,32.32,32.74,94980.0
2020-04-14 10:30:00,32.79,33.07,32.74,32.8,55878.0,32.79,33.07,32.74,32.8,55878.0
2020-04-14 11:00:00,32.8,32.81,32.45,32.59,71662.0,32.8,32.81,32.45,32.59,71662.0
2020-04-14 11:30:00,32.56,32.71,32.53,32.53,65641.0,32.56,32.71,32.53,32.53,65641.0
2020-04-14 12:00:00,32.55,32.75,32.54,32.63,86998.0,32.55,32.75,32.54,32.63,86998.0
2020-04-14 12:30:00,32.65,32.67,32.35,32.39,87307.0,32.65,32.67,32.35,32.39,87307.0
2020-04-14 13:00:00,32.4,32.48,32.34,32.45,136359.0,32.4,32.48,32.34,32.45,136359.0
2020-04-14 13:30:00,32.45,32.74,32.4,32.64,111859.0,32.45,32.74,32.4,32.64,111859.0
2020-04-14 14:00:00,32.65,32.71,32.59,32.63,74239.0,32.65,32.71,32.59,32.63,74239.0
2020-04-14 14:30:00,32.63,32.74,32.59,32.68,62690.0,32.63,32.74,32.59,32.68,62690.0
2020-04-14 15:00:00,32.67,32.71,32.45,32.58,72752.0,32.67,32.71,32.45,32.58,72752.0
2020-04-14 15:30:00,32.59,32.67,32.52,32.56,216324.0,32.59,32.67,32.52,32.56,216324.0
2020-04-15 09:30:00,31.65,32.05,30.87,31.52,142419.0,31.65,32.05,30.87,31.52,142419.0
2020-04-15 10:00:00,31.55,31.75,31.47,31.63,52548.0,31.55,31.75,31.47,31.63,52548.0
2020-04-15 10:30:00,31.58,31.79,31.4,31.67,36145.0,31.58,31.79,31.4,31.67,36145.0
2020-04-15 11:00:00,31.69,31.69,31.41,31.62,23065.0,31.69,31.69,31.41,31.62,23065.0
2020-04-15 11:30:00,31.64,31.87,31.63,31.69,69611.0,31.64,31.87,31.63,31.69,69611.0
2020-04-15 12:00:00,31.7,31.97,31.67,31.94,23432.0,31.7,31.97,31.67,31.94,23432.0
2020-04-15 12:30:00,31.93,32.1,31.93,31.96,17157.0,31.93,32.1,31.93,31.96,17157.0
2020-04-15 13:00:00,31.95,32.12,31.93,32.03,24029.0,31.95,32.12,31.93,32.03,24029.0
2020-04-15 13:30:00,32.02,32.04,31.88,32.02,33461.0,32.02,32.04,31.88,32.02,33461.0
2020-04-15 14:00:00,32.03,32.2,32.03,32.17,20098.0,32.03,32.2,32.03,32.17,20098.0
2020-04-15 14:30:00,32.19,32.34,32.14,32.29,50342.0,32.19,32.34,32.14,32.29,50342.0
2020-04-15 15:00:00,32.28,32.29,32.1,32.16,53573.0,32.28,32.29,32.1,32.16,53573.0
2020-04-15 15:30:00,32.15,32.23,32.12,32.2,141362.0,32.15,32.23,32.12,32.2,141362.0
2020-04-16 09:30:00,32.37,32.65,31.95,32.12,62386.0,32.37,32.65,31.95,32.12,62386.0
2020-04-16 10:00:00,32.12,32.22,31.82,32.09,59593.0,32.12,32.22,31.82,32.09,59593.0
2020-04-16 10:30:00,32.09,32.14,31.93,32.06,117635.0,32.09,32.14,31.93,32.06,117635.0
2020-04-16 11:00:00,32.04,32.11,31.75,31.76,40382.0,32.04,32.11,31.75,31.76,40382.0
2020-04-16 11:30:00,31.76,31.98,31.73,31.85,54101.0,31.76,31.98,31.73,31.85,54101.0
2020-04-16 12:00:00,31.86,31.89,31.45,31.47,239718.0,31.86,31.89,31.45,31.47,239718.0
2020-04-16 12:30:00,31.46,31.61,31.21,31.44,181567.0,31.46,31.61,31.21,31.44,181567.0
2020-04-16 13:00:00,31.44,31.48,31.32,31.35,279528.0,31.44,31.48,31.32,31.35,279528.0
2020-04-16 13:30:00,31.37,31.58,31.36,31.37,60886.0,31.37,31.58,31.36,31.37,60886.0
2020-04-16 14:00:00,31.33,31.46,31.28,31.37,163281.0,31.33,31.46,31.28,31.37,163281.0
2020-04-16 14:30:00,31.37,31.38,31.2,31.21,162469.0,31.37,31.38,31.2,31.21,162469.0
2020-04-16 15:00:00,31.22,31.33,31.15,31.31,171411.0,31.22,31.33,31.15,31.31,171411.0
2020-04-16 15:30:00,31.31,31.42,31.14,31.33,386881.0,31.31,31.42,31.14,31.33,386881.0
2020-04-17 09:30:00,32.23,32.78,31.48,32.74,180913.0,32.23,32.78,31.48,32.74,180913.0
2020-04-17 10:00:00,32.7,32.7,32.18,32.18,71707.0,32.7,32.7,32.18,32.18,71707.0
2020-04-17 10:30:00,32.15,32.19,32.01,32.06,45807.0,32.15,32.19,32.01,32.06,45807.0
2020-04-17 11:00:00,32.03,32.13,31.9,31.95,54621.0,32.03,32.13,31.9,31.95,54621.0
2020-04-17 11:30:00,31.96,32.07,31.8,31.86,52691.0,31.96,32.07,31.8,31.86,52691.0
2020-04-17 12:00:00,31.85,31.97,31.8,31.86,45674.0,31.85,31.97,31.8,31.86,45674.0
2020-04-17 12:30:00,31.87,32.14,31.86,32.11,58289.0,31.87,32.14,31.86,32.11,58289.0
2020-04-17 13:00:00,32.1,32.15,32.03,32.03,28677.0,32.1,32.15,32.03,32.03,28677.0
2020-04-17 13:30:00,32.03,32.13,31.99,32.13,25719.0,32.03,32.13,31.99,32.13,25719.0
2020-04-17 14:00:00,32.13,32.19,32.09,32.1,28973.0,32.13,32.19,32.09,32.1,28973.0
2020-04-17 14:30:00,32.09,32.45,32.02,32.44,237683.0,32.09,32.45,32.02,32.44,237683.0
2020-04-17 15:00:00,32.42,32.5,32.27,32.41,60787.0,32.42,32.5,32.27,32.41,60787.0
2020-04-17 15:30:00,32.4,32.56,32.37,32.44,199849.0,32.4,32.56,32.37,32.44,199849.0
2020-04-20 09:30:00,32.08,32.26,30.93,32.23,55137.0,32.08,32.26,30.93,32.23,55137.0
2020-04-20 10:00:00,32.27,32.44,32.14,32.44,28444.0,32.27,32.44,32.14,32.44,28444.0
2020-04-20 10:30:00,32.38,32.67,32.31,32.62,57876.0,32.38,32.67,32.31,32.62,57876.0
2020-04-20 11:00:00,32.61,32.73,32.47,32.49,44378.0,32.61,32.73,32.47,32.49,44378.0
2020-04-20 11:30:00,32.5,32.99,32.49,32.91,169501.0,32.5,32.99,32.49,32.91,169501.0
2020-04-20 12:00:00,32.87,32.99,32.79,32.91,16643.0,32.87,32.99,32.79,32.91,16643.0
2020-04-20 12:30:00,32.93,33.14,32.92,33.03,61109.0,32.93,33.14,32.92,33.03,61109.0
2020-04-20 13:00:00,32.98,32.98,32.71,32.71,22076.0,32.98,32.98,32.71,32.71,22076.0
2020-04-20 13:30:00,32.72,32.74,32.56,32.67,24481.0,32.72,32.74,32.56,32.67,24481.0
2020-04-20 14:00:00,32.67,32.73,32.33,32.34,43342.0,32.67,32.73,32.33,32.34,43342.0
2020-04-20 14:30:00,32.38,32.51,32.2,32.2,84461.0,32.38,32.51,32.2,32.2,84461.0
2020-04-20 15:00:00,32.22,32.46,32.14,32.46,54818.0,32.22,32.46,32.14,32.46,54818.0
2020-04-20 15:30:00,32.44,32.56,32.29,32.29,125496.0,32.44,32.56,32.29,32.29,125496.0
2020-04-21 09:30:00,31.77,32.03,31.42,31.98,38870.0,31.77,32.03,31.42,31.98,38870.0
2020-04-21 10:00:00,32.02,32.02,31.77,31.85,29550.0,32.02,32.02,31.77,31.85,29550.0
2020-04-21 10:30:00,31.86,31.92,31.71,31.76,87733.0,31.86,31.92,31.71,31.76,87733.0
2020-04-21 11:00:00,31.75,31.81,31.49,31.6,77075.0,31.75,31.81,31.49,31.6,77075.0
2020-04-21 11:30:00,31.59,31.65,31.42,31.62,28915.0,31.59,31.65,31.42,31.62,28915.0
2020-04-21 12:00:00,31.62,31.62,31.52,31.6,28893.0,31.62,31.62,31.52,31.6,28893.0
2020-04-21 12:30:00,31.59,31.62,31.39,31.58,26735.0,31.59,31.62,31.39,31.58,26735.0
2020-04-21 13:00:00,31.6,31.88,31.6,31.85,20206.0,31.6,31.88,31.6,31.85,20206.0
2020-04-21 13:30:00,31.84,31.94,31.76,31.82,19071.0,31.84,31.94,31.76,31.82,19071.0
2020-04-21 14:00:00,31.79,32.06,31.78,31.96,23187.0,31.79,32.06,31.78,31.96,23187.0
2020-04-21 14:30:00,31.97,31.99,31.75,31.8,26368.0,31.97,31.99,31.75,31.8,26368.0
2020-04-21 15:00:00,31.82,31.92,31.75,31.81,35862.0,31.82,31.92,31.75,31.81,35862.0
2020-04-21 15:30:00,31.83,31.94,31.65,31.68,80613.0,31.83,31.94,31.65,31.68,80613.0
2020-04-22 09:30:00,32.34,32.49,31.88,32.07,20963.0,32.34,32.49,31.88,32.07,20963.0
2020-04-22 10:00:00,32.07,32.16,31.82,32.04,18854.0,32.07,32.16,31.82,32.04,18854.0
2020-04-22 10:30:00,32.08,32.2,31.91,31.92,31148.0,32.08,32.2,31.91,31.92,31148.0
2020-04-22 11:00:00,31.96,32.12,31.96,32.04,11489.0,31.96,32.12,31.96,32.04,11489.0
2020-04-22 11:30:00,32.06,32.22,32.05,32.13,17796.0,32.06,32.22,32.05,32.13,17796.0
2020-04-22 12:00:00,32.16,32.18,31.94,32.02,38932.0,32.16,32.18,31.94,32.02,38932.0
2020-04-22 12:30:00,32.03,32.08,31.88,31.88,16582.0,32.03,32.08,31.88,31.88,16582.0
2020-04-22 13:00:00,31.89,31.94,31.74,31.91,25412.0,31.89,31.94,31.74,31.91,25412.0
2020-04-22 13:30:00,31.92,31.99,31.85,31.97,13859.0,31.92,31.99,31.85,31.97,13859.0
2020-04-22 14:00:00,31.96,32.05,31.9,31.99,13391.0,31.96,32.05,31.9,31.99,13391.0
2020-04-22 14:30:00,32.02,32.15,32.0,32.07,13466.0,32.02,32.15,32.0,32.07,13466.0
2020-04-22 15:00:00,32.07,32.34,32.05,32.27,34346.0,32.07,32.34,32.05,32.27,34346.0
2020-04-22 15:30:00,32.27,32.39,32.16,32.16,70919.0,32.27,32.39,32.16,32.16,70919.0
2020-04-23 09:30:00,32.55,32.74,32.44,32.54,68552.0,32.55,32.74,32.44,32.54,68552.0
2020-04-23 10:00:00,32.6,32.87,32.5,32.8,19066.0,32.6,32.87,32.5,32.8,19066.0
2020-04-23 10:30:00,32.82,33.33,32.82,33.22,30849.0,32.82,33.33,32.82,33.22,30849.0
2020-04-23 11:00:00,33.21,33.3,33.04,33.25,20399.0,33.21,33.3,33.04,33.25,20399.0
2020-04-23 11:30:00,33.24,33.24,32.92,33.13,33365.0,33.24,33.24,32.92,33.13,33365.0
2020-04-23 12:00:00,33.11,33.37,33.1,33.37,10540.0,33.11,33.37,33.1,33.37,10540.0
2020-04-23 12:30:00,33.36,33.37,32.75,32.92,65340.0,33.36,33.37,32.75,32.92,65340.0
2020-04-23 13:00:00,32.94,33.07,32.81,32.85,58223.0,32.94,33.07,32.81,32.85,58223.0
2020-04-23 13:30:00,32.95,33.1,32.78,32.87,13976.0,32.95,33.1,32.78,32.87,13976.0
2020-04-23 14:00:00,32.89,33.03,32.84,33.02,43452.0,32.89,33.03,32.84,33.02,43452.0
2020-04-23 14:30:00,33.03,33.19,32.98,33.14,32221.0,33.03,33.19,32.98,33.14,32221.0
2020-04-23 15:00:00,33.14,33.14,32.85,32.94,38317.0,33.14,33.14,32.85,32.94,38317.0
2020-04-23 15:30:00,32.94,33.05,32.79,32.93,131378.0,32.94,33.05,32.79,32.93,131378.0
2020-04-24 09:30:00,33.2,33.35,32.54,32.59,34633.0,33.2,33.35,32.54,32.59,34633.0
2020-04-24 10:00:00,32.6,32.77,32.45,32.48,53236.0,32.6,32.77,32.45,32.48,53236.0
2020-04-24 10:30:00,32.46,32.62,32.32,32.34,47896.0,32.46,32.62,32.32,32.34,47896.0
2020-04-24 11:00:00,32.3,32.36,32.12,32.14,42138.0,32.3,32.36,32.12,32.14,42138.0
2020-04-24 11:30:00,32.14,32.19,32.08,32.11,19917.0,32.14,32.19,32.08,32.11,19917.0
2020-04-24 12:00:00,32.12,32.21,32.01,32.14,38543.0,32.12,32.21,32.01,32.14,38543.0
2020-04-24 12:30:00,32.12,32.23,32.05,32.06,31453.0,32.12,32.23,32.05,32.06,31453.0
2020-04-24 13:00:00,32.07,32.18,32.01,32.18,30100.0,32.07,32.18,32.01,32.18,30100.0
2020-04-24 13:30:00,32.17,32.32,32.16,32.32,22957.0,32.17,32.32,32.16,32.32,22957.0
2020-04-24 14:00:00,32.33,32.36,32.26,32.29,22114.0,32.33,32.36,32.26,32.29,22114.0
2020-04-24 14:30:00,32.3,32.43,32.28,32.39,32996.0,32.3,32.43,32.28,32.39,32996.0
2020-04-24 15:00:00,32.39,32.65,32.36,32.64,52597.0,32.39,32.65,32.36,32.64,52597.0
2020-04-24 15:30:00,32.64,32.78,32.59,32.62,124883.0,32.64,32.78,32.59,32.62,124883.0
2020-04-27 09:30:00,32.97,33.5,32.79,33.47,32610.0,32.97,33.5,32.79,33.47,32610.0
2020-04-27 10:00:00,33.45,33.87,33.43,33.7,45525.0,33.45,33.87,33.43,33.7,45525.0
2020-04-27 10:30:00,33.72,33.81,33.61,33.61,26976.0,33.72,33.81,33.61,33.61,26976.0
2020-04-27 11:00:00,33.64,33.85,33.52,33.8,29890.0,33.64,33.85,33.52,33.8,29890.0
2020-04-27 11:30:00,33.8,33.93,33.73,33.91,27139.0,33.8,33.93,33.73,33.91,27139.0
2020-04-27 12:00:00,33.91,34.07,33.89,33.98,25271.0,33.91,34.07,33.89,33.98,25271.0
2020-04-27 12:30:00,33.99,34.21,33.99,34.19,26766.0,33.99,34.21,33.99,34.19,26766.0
2020-04-27 13:00:00,34.19,34.2,34.05,34.17,38448.0,34.19,34.2,34.05,34.17,38448.0
2020-04-27 13:30:00,34.15,34.46,34.15,34.4,46308.0,34.15,34.46,34.15,34.4,46308.0
2020-04-27 14:00:00,34.41,34.45,34.24,34.36,36452.0,34.41,34.45,34.24,34.36,36452.0
2020-04-27 14:30:00,34.35,34.4,34.22,34.26,43949.0,34.35,34.4,34.22,34.26,43949.0
2020-04-27 15:00:00,34.29,34.39,34.26,34.36,76710.0,34.29,34.39,34.26,34.36,76710.0
2020-04-27 15:30:00,34.38,34.54,34.31,34.33,140565.0,34.38,34.54,34.31,34.33,140565.0
2020-04-28 09:30:00,35.4,35.73,34.81,35.18,64674.0,35.4,35.73,34.81,35.18,64674.0
2020-04-28 10:00:00,35.22,35.59,35.18,35.18,38464.0,35.22,35.59,35.18,35.18,38464.0
2020-04-28 10:30:00,35.2,35.23,34.31,34.33,51321.0,35.2,35.23,34.31,34.33,51321.0
2020-04-28 11:00:00,34.34,34.74,34.29,34.66,23075.0,34.34,34.74,34.29,34.66,23075.0
2020-04-28 11:30:00,34.63,34.85,34.63,34.72,15711.0,34.63,34.85,34.63,34.72,15711.0
2020-04-28 12:00:00,34.75,34.87,34.56,34.62,31547.0,34.75,34.87,34.56,34.62,31547.0
2020-04-28 12:30:00,34.66,34.67,34.37,34.53,86087.0,34.66,34.67,34.37,34.53,86087.0
2020-04-28 13:00:00,34.53,34.71,34.53,34.7,29805.0,34.53,34.71,34.53,34.7,29805.0
2020-04-28 13:30:00,34.67,34.8,34.66,34.66,19878.0,34.67,34.8,34.66,34.66,19878.0
2020-04-28 14:00:00,34.67,34.82,34.61,34.67,34738.0,34.67,34.82,34.61,34.67,34738.0
2020-04-28 14:30:00,34.66,34.69,34.54,34.55,19576.0,34.66,34.69,34.54,34.55,19576.0
2020-04-28 15:00:00,34.57,34.65,34.49,34.55,43917.0,34.57,34.65,34.49,34.55,43917.0
2020-04-28 15:30:00,34.53,34.61,34.23,34.23,103482.0,34.53,34.61,34.23,34.23,103482.0
2020-04-29 09:30:00,34.83,35.28,34.79,35.14,39364.0,34.83,35.28,34.79,35.14,39364.0
2020-04-29 10:00:00,35.12,35.4,35.05,35.35,42833.0,35.12,35.4,35.05,35.35,42833.0
2020-04-29 10:30:00,35.36,35.66,35.32,35.56,28688.0,35.36,35.66,35.32,35.56,28688.0
2020-04-29 11:00:00,35.55,35.75,35.49,35.74,29861.0,35.55,35.75,35.49,35.74,29861.0
2020-04-29 11:30:00,35.69,35.81,35.57,35.79,24182.0,35.69,35.81,35.57,35.79,24182.0
2020-04-29 12:00:00,35.8,35.8,35.7,35.75,31487.0,35.8,35.8,35.7,35.75,31487.0
2020-04-29 12:30:00,35.75,35.92,35.75,35.92,33593.0,35.75,35.92,35.75,35.92,33593.0
2020-04-29 13:00:00,35.92,36.05,35.91,36.01,28836.0,35.92,36.05,35.91,36.01,28836.0
2020-04-29 13:30:00,36.01,36.01,35.73,35.77,44296.0,36.01,36.01,35.73,35.77,44296.0
2020-04-29 14:00:00,35.79,35.81,35.72,35.78,51526.0,35.79,35.81,35.72,35.78,51526.0
2020-04-29 14:30:00,35.78,35.89,35.68,35.75,116557.0,35.78,35.89,35.68,35.75,116557.0
2020-04-29 15:00:00,35.77,35.82,35.69,35.8,62226.0,35.77,35.82,35.69,35.8,62226.0
2020-04-29 15:30:00,35.79,35.82,35.64,35.71,163158.0,35.79,35.82,35.64,35.71,163158.0
2020-04-30 09:30:00,35.14,35.47,34.45,34.81,78788.0,35.14,35.47,34.45,34.81,78788.0
2020-04-30 10:00:00,34.88,35.08,34.68,34.86,82632.0,34.88,35.08,34.68,34.86,82632.0
2020-04-30 10:30:00,34.89,35.09,34.84,35.0,48750.0,34.89,35.09,34.84,35.0,48750.0
2020-04-30 11:00:00,35.01,35.16,34.83,34.86,28017.0,35.01,35.16,34.83,34.86,28017.0
2020-04-30 11:30:00,34.86,34.98,34.78,34.79,24905.0,34.86,34.98,34.78,34.79,24905.0
2020-04-30 12:00:00,34.77,34.77,34.53,34.56,55950.0,34.77,34.77,34.53,34.56,55950.0
2020-04-30 12:30:00,34.56,34.89,34.45,34.84,22359.0,34.56,34.89,34.45,34.84,22359.0
2020-04-30 13:00:00,34.79,34.96,34.75,34.86,21482.0,34.79,34.96,34.75,34.86,21482.0
2020-04-30 13:30:00,34.84,34.85,34.65,34.67,22214.0,34.84,34.85,34.65,34.67,22214.0
2020-04-30 14:00:00,34.67,35.05,34.67,34.91,145541.0,34.67,35.05,34.67,34.91,145541.0
2020-04-30 14:30:00,34.96,35.02,34.77,34.82,30210.0,34.96,35.02,34.77,34.82,30210.0
2020-04-30 15:00:00,34.83,35.06,34.79,35.05,46883.0,34.83,35.06,34.79,35.05,46883.0
2020-04-30 15:30:00,35.06,35.18,34.63,34.63,253828.0,35.06,35.18,34.63,34.63,253828.0
2020-05-01 09:30:00,33.93,33.97,33.26,33.36,49393.0,33.93,33.97,33.26,33.36,49393.0
2020-05-01 10:00:00,33.37,33.47,32.98,33.18,45555.0,33.37,33.47,32.98,33.18,45555.0
2020-05-01 10:30:00,33.2,33.37,33.16,33.25,32088.0,33.2,33.37,33.16,33.25,32088.0
2020-05-01 11:00:00,33.23,33.35,33.15,33.16,23435.0,33.23,33.35,33.15,33.16,23435.0
2020-05-01 11:30:00,33.13,33.15,32.76,32.83,41386.0,33.13,33.15,32.76,32.83,41386.0
2020-05-01 12:00:00,32.81,32.9,32.74,32.78,56285.0,32.81,32.9,32.74,32.78,56285.0
2020-05-01 12:30:00,32.74,32.86,32.73,32.78,22751.0,32.74,32.86,32.73,32.78,22751.0
2020-05-01 13:00:00,32.78,32.84,32.67,32.76,15408.0,32.78,32.84,32.67,32.76,15408.0
2020-05-01 13:30:00,32.75,32.83,32.64,32.74,16029.0,32.75,32.83,32.64,32.74,16029.0
2020-05-01 14:00:00,32.73,32.98,32.7,32.98,20596.0,32.73,32.98,32.7,32.98,20596.0
2020-05-01 14:30:00,32.99,32.99,32.88,32.91,26270.0,32.99,32.99,32.88,32.91,26270.0
2020-05-01 15:00:00,32.92,32.94,32.79,32.82,30107.0,32.92,32.94,32.79,32.82,30107.0
2020-05-01 15:30:00,32.82,32.93,32.7,32.86,156409.0,32.82,32.93,32.7,32.86,156409.0
2020-05-04 09:30:00,32.49,32.71,32.12,32.66,69823.0,32.49,32.71,32.12,32.66,69823.0
2020-05-04 10:00:00,32.68,32.96,32.55,32.63,55326.0,32.68,32.96,32.55,32.63,55326.0
2020-05-04 10:30:00,32.59,32.62,32.38,32.38,98882.0,32.59,32.62,32.38,32.38,98882.0
2020-05-04 11:00:00,32.39,32.45,32.16,32.27,256747.0,32.39,32.45,32.16,32.27,256747.0
2020-05-04 11:30:00,32.27,32.51,32.26,32.28,131897.0,32.27,32.51,32.26,32.28,131897.0
2020-05-04 12:00:00,32.28,32.34,32.15,32.34,163182.0,32.28,32.34,32.15,32.34,163182.0
2020-05-04 12:30:00,32.34,32.42,32.06,32.07,70616.0,32.34,32.42,32.06,32.07,70616.0
2020-05-04 13:00:00,32.07,32.14,31.89,31.92,42684.0,32.07,32.14,31.89,31.92,42684.0
2020-05-04 13:30:00,31.91,31.93,31.81,31.81,46364.0,31.91,31.93,31.81,31.81,46364.0
2020-05-04 14:00:00,31.81,31.95,31.75,31.8,73986.0,31.81,31.95,31.75,31.8,73986.0
2020-05-04 14:30:00,31.82,32.02,31.65,32.01,219545.0,31.82,32.02,31.65,32.01,219545.0
2020-05-04 15:00:00,32.0,32.14,31.97,32.09,76683.0,32.0,32.14,31.97,32.09,76683.0
2020-05-04 15:30:00,32.09,32.23,32.07,32.11,306950.0,32.09,32.23,32.07,32.11,306950.0
2020-05-05 09:30:00,32.64,33.37,32.26,33.37,34745.0,32.64,33.37,32.26,33.37,34745.0
2020-05-05 10:00:00,33.29,33.37,33.0,33.05,44299.0,33.29,33.37,33.0,33.05,44299.0
2020-05-05 10:30:00,33.03,33.13,32.74,32.91,79689.0,33.03,33.13,32.74,32.91,79689.0
2020-05-05 11:00:00,32.94,33.2,32.85,33.02,96865.0,32.94,33.2,32.85,33.02,96865.0
2020-05-05 11:30:00,33.04,33.33,33.04,33.27,106620.0,33.04,33.33,33.04,33.27,106620.0
2020-05-05 12:00:00,33.28,33.42,33.16,33.3,89156.0,33.28,33.42,33.16,33.3,89156.0
2020-05-05 12:30:00,33.3,33.36,33.18,33.26,56227.0,33.3,33.36,33.18,33.26,56227.0
2020-05-05 13:00:00,33.27,33.31,33.16,33.29,136331.0,33.27,33.31,33.16,33.29,136331.0
2020-05-05 13:30:00,33.29,33.35,33.16,33.18,43069.0,33.29,33.35,33.16,33.18,43069.0
2020-05-05 14:00:00,33.19,33.2,33.12,33.17,40093.0,33.19,33.2,33.12,33.17,40093.0
2020-05-05 14:30:00,33.17,33.18,33.07,33.12,45765.0,33.17,33.18,33.07,33.12,45765.0
2020-05-05 15:00:00,33.11,33.12,32.85,32.92,99696.0,33.11,33.12,32.85,32.92,99696.0
2020-05-05 15:30:00,32.91,32.99,32.72,32.8,148213.0,32.91,32.99,32.72,32.8,148213.0
2020-05-06 09:30:00,33.51,33.53,32.62,32.62,39028.0,33.51,33.53,32.62,32.62,39028.0
2020-05-06 10:00:00,32.65,32.72,32.42,32.58,126921.0,32.65,32.72,32.42,32.58,126921.0
2020-05-06 10:30:00,32.62,32.71,32.46,32.51,62664.0,32.62,32.71,32.46,32.51,62664.0
2020-05-06 11:00:00,32.53,32.6,32.2,32.33,42022.0,32.53,32.6,32.2,32.33,42022.0
2020-05-06 11:30:00,32.35,32.43,32.17,32.2,48248.0,32.35,32.43,32.17,32.2,48248.0
2020-05-06 12:00:00,32.22,32.3,32.08,32.18,61414.0,32.22,32.3,32.08,32.18,61414.0
2020-05-06 12:30:00,32.19,32.25,32.06,32.19,51361.0,32.19,32.25,32.06,32.19,51361.0
2020-05-06 13:00:00,32.21,32.21,32.06,32.16,56673.0,32.21,32.21,32.06,32.16,56673.0
2020-05-06 13:30:00,32.16,32.26,32.14,32.18,60202.0,32.16,32.26,32.14,32.18,60202.0
2020-05-06 14:00:00,32.17,32.17,32.0,32.0,62142.0,32.17,32.17,32.0,32.0,62142.0
2020-05-06 14:30:00,31.97,32.19,31.94,32.1,49086.0,31.97,32.19,31.94,32.1,49086.0
2020-05-06 15:00:00,32.11,32.13,31.91,31.93,68649.0,32.11,32.13,31.91,31.93,68649.0
2020-05-06 15:30:00,31.93,31.94,31.67,31.71,314893.0,31.93,31.94,31.67,31.71,314893.0
2020-05-07 09:30:00,33.45,35.03,32.49,34.72,145363.0,33.45,35.03,32.49,34.72,145363.0
2020-05-07 10:00:00,34.73,35.07,34.49,34.52,141335.0,34.73,35.07,34.49,34.52,141335.0
2020-05-07 10:30:00,34.51,35.47,34.51,35.38,84640.0,34.51,35.47,34.51,35.38,84640.0
2020-05-07 11:00:00,35.44,35.84,35.32,35.81,75327.0,35.44,35.84,35.32,35.81,75327.0
2020-05-07 11:30:00,35.83,36.59,35.79,36.56,86833.0,35.83,36.59,35.79,36.56,86833.0
2020-05-07 12:00:00,36.59,36.79,36.48,36.65,85791.0,36.59,36.79,36.48,36.65,85791.0
2020-05-07 12:30:00,36.65,36.75,36.38,36.52,76127.0,36.65,36.75,36.38,36.52,76127.0
2020-05-07 13:00:00,36.52,36.98,36.5,36.77,65004.0,36.52,36.98,36.5,36.77,65004.0
2020-05-07 13:30:00,36.77,36.93,36.68,36.72,72095.0,36.77,36.93,36.68,36.72,72095.0
2020-05-07 14:00:00,36.73,36.9,36.5,36.57,113415.0,36.73,36.9,36.5,36.57,113415.0
2020-05-07 14:30:00,36.58,36.69,36.55,36.69,54092.0,36.58,36.69,36.55,36.69,54092.0
2020-05-07 15:00:00,36.7,36.7,36.21,36.23,79510.0,36.7,36.7,36.21,36.23,79510.0
2020-05-07 15:30:00,36.25,36.48,36.1,36.45,312362.0,36.25,36.48,36.1,36.45,312362.0
2020-05-08 09:30:00,37.3,37.63,36.64,36.65,69423.0,37.3,37.63,36.64,36.65,69423.0
2020-05-08 10:00:00,36.74,36.82,36.25,36.25,109092.0,36.74,36.82,36.25,36.25,109092.0
2020-05-08 10:30:00,36.32,36.51,36.08,36.37,59117.0,36.32,36.51,36.08,36.37,59117.0
2020-05-08 11:00:00,36.42,36.69,36.41,36.65,61331.0,36.42,36.69,36.41,36.65,61331.0
2020-05-08 11:30:00,36.69,37.02,36.62,36.99,44297.0,36.69,37.02,36.62,36.99,44297.0
2020-05-08 12:00:00,37.02,37.12,36.89,36.95,38875.0,37.02,37.12,36.89,36.95,38875.0
2020-05-08 12:30:00,36.95,37.12,36.92,36.96,38865.0,36.95,37.12,36.92,36.96,38865.0
2020-05-08 13:00:00,36.97,37.09,36.96,37.02,24847.0,36.97,37.09,36.96,37.02,24847.0
2020-05-08 13:30:00,37.03,37.06,36.92,36.95,28048.0,37.03,37.06,36.92,36.95,28048.0
2020-05-08 14:00:00,36.96,36.97,36.57,36.73,45380.0,36.96,36.97,36.57,36.73,45380.0
2020-05-08 14:30:00,36.75,36.82,36.71,36.76,40556.0,36.75,36.82,36.71,36.76,40556.0
2020-05-08 15:00:00,36.78,36.84,36.65,36.81,52182.0,36.78,36.84,36.65,36.81,52182.0
2020-05-08 15:30:00,36.82,37.01,36.75,37.0,133144.0,36.82,37.01,36.75,37.0,133144.0
2020-05-11 09:30:00,35.97,36.57,35.24,36.24,79152.0,35.97,36.57,35.24,36.24,79152.0
2020-05-11 10:00:00,36.31,36.48,36.12,36.3,43012.0,36.31,36.48,36.12,36.3,43012.0
2020-05-11 10:30:00,36.27,36.52,36.26,36.36,51504.0,36.27,36.52,36.26,36.36,51504.0
2020-05-11 11:00:00,36.36,36.5,36.28,36.41,30128.0,36.36,36.5,36.28,36.41,30128.0
2020-05-11 11:30:00,36.43,36.86,36.43,36.81,45300.0,36.43,36.86,36.43,36.81,45300.0
2020-05-11 12:00:00,36.83,37.15,36.8,37.13,41605.0,36.83,37.15,36.8,37.13,41605.0
2020-05-11 12:30:00,37.13,37.27,37.12,37.24,31545.0,37.13,37.27,37.12,37.24,31545.0
2020-05-11 13:00:00,37.24,37.34,37.16,37.28,34010.0,37.24,37.34,37.16,37.28,34010.0
2020-05-11 13:30:00,37.27,37.42,37.27,37.28,31004.0,37.27,37.42,37.27,37.28,31004.0
2020-05-11 14:00:00,37.3,37.33,37.12,37.16,34039.0,37.3,37.33,37.12,37.16,34039.0
2020-05-11 14:30:00,37.16,37.4,37.16,37.33,46087.0,37.16,37.4,37.16,37.33,46087.0
2020-05-11 15:00:00,37.34,37.45,37.23,37.27,68778.0,37.34,37.45,37.23,37.27,68778.0
2020-05-11 15:30:00,37.26,37.34,37.02,37.13,184923.0,37.26,37.34,37.02,37.13,184923.0
2020-05-12 09:30:00,37.37,37.37,36.37,36.55,54365.0,37.37,37.37,36.37,36.55,54365.0
2020-05-12 10:00:00,36.49,36.61,36.31,36.42,27257.0,36.49,36.61,36.31,36.42,27257.0
2020-05-12 10:30:00,36.42,36.61,36.26,36.4,35905.0,36.42,36.61,36.26,36.4,35905.0
2020-05-12 11:00:00,36.39,36.49,36.35,36.4,24307.0,36.39,36.49,36.35,36.4,24307.0
2020-05-12 11:30:00,36.4,36.43,36.22,36.32,19644.0,36.4,36.43,36.22,36.32,19644.0
2020-05-12 12:00:00,36.34,36.53,36.32,36.53,26158.0,36.34,36.53,36.32,36.53,26158.0
2020-05-12 12:30:00,36.54,36.58,36.48,36.5,20204.0,36.54,36.58,36.48,36.5,20204.0
2020-05-12 13:00:00,36.51,36.52,36.22,36.28,21128.0,36.51,36.52,36.22,36.28,21128.0
2020-05-12 13:30:00,36.27,36.4,36.23,36.4,13124.0,36.27,36.4,36.23,36.4,13124.0
2020-05-12 14:00:00,36.42,36.42,36.05,36.08,27113.0,36.42,36.42,36.05,36.08,27113.0
2020-05-12 14:30:00,36.03,36.2,36.03,36.09,22142.0,36.03,36.2,36.03,36.09,22142.0
2020-05-12 15:00:00,36.09,36.13,35.78,35.78,37096.0,36.09,36.13,35.78,35.78,37096.0
2020-05-12 15:30:00,35.79,35.84,35.45,35.46,147371.0,35.79,35.84,35.45,35.46,147371.0
2020-05-13 09:30:00,35.16,36.08,34.62,34.89,35814.0,35.16,36.08,34.62,34.89,35814.0
2020-05-13 10:00:00,34.94,35.18,34.74,34.95,29404.0,34.94,35.18,34.74,34.95,29404.0
2020-05-13 10:30:00,34.96,35.13,34.55,34.58,33987.0,34.96,35.13,34.55,34.58,33987.0
2020-05-13 11:00:00,34.58,34.63,34.31,34.41,27660.0,34.58,34.63,34.31,34.41,27660.0
2020-05-13 11:30:00,34.48,34.58,34.09,34.18,32079.0,34.48,34.58,34.09,34.18,32079.0
2020-05-13 12:00:00,34.16,34.32,33.83,34.13,29358.0,34.16,34.32,33.83,34.13,29358.0
2020-05-13 12:30:00,34.18,34.32,34.08,34.28,26957.0,34.18,34.32,34.08,34.28,26957.0
2020-05-13 13:00:00,34.28,34.43,34.07,34.23,55407.0,34.28,34.43,34.07,34.23,55407.0
2020-05-13 13:30:00,34.23,34.38,34.15,34.2,47584.0,34.23,34.38,34.15,34.2,47584.0
2020-05-13 14:00:00,34.19,34.49,34.16,34.37,27645.0,34.19,34.49,34.16,34.37,27645.0
2020-05-13 14:30:00,34.37,34.51,34.34,34.43,44747.0,34.37,34.51,34.34,34.43,44747.0
2020-05-13 15:00:00,34.44,34.56,34.08,34.24,41190.0,34.44,34.56,34.08,34.24,41190.0
2020-05-13 15:30:00,34.24,34.49,34.2,34.37,85848.0,34.24,34.49,34.2,34.37,85848.0
2020-05-14 09:30:00,33.84,34.53,33.11,33.19,186557.0,33.84,34.53,33.11,33.19,186557.0
2020-05-14 10:00:00,33.25,33.67,33.15,33.47,100243.0,33.25,33.67,33.15,33.47,100243.0
2020-05-14 10:30:00,33.51,34.45,33.51,34.28,70515.0,33.51,34.45,33.51,34.28,70515.0
2020-05-14 11:00:00,34.34,34.78,34.26,34.26,424470.0,34.34,34.78,34.26,34.26,424470.0
2020-05-14 11:30:00,34.31,34.37,33.89,34.18,51937.0,34.31,34.37,33.89,34.18,51937.0
2020-05-14 12:00:00,34.15,34.46,34.01,34.34,30001.0,34.15,34.46,34.01,34.34,30001.0
2020-05-14 12:30:00,34.39,34.6,34.29,34.51,69864.0,34.39,34.6,34.29,34.51,69864.0
2020-05-14 13:00:00,34.47,34.62,34.41,34.62,28351.0,34.47,34.62,34.41,34.62,28351.0
2020-05-14 13:30:00,34.63,34.66,34.37,34.37,61526.0,34.63,34.66,34.37,34.37,61526.0
2020-05-14 14:00:00,34.36,34.59,34.34,34.59,75317.0,34.36,34.59,34.34,34.59,75317.0
2020-05-14 14:30:00,34.59,34.66,34.45,34.54,165934.0,34.59,34.66,34.45,34.54,165934.0
2020-05-14 15:00:00,34.54,34.75,34.53,34.7,63365.0,34.54,34.75,34.53,34.7,63365.0
2020-05-14 15:30:00,34.7,34.95,34.57,34.88,175540.0,34.7,34.95,34.57,34.88,175540.0
2020-05-15 09:30:00,34.66,35.16,34.38,34.9,54960.0,34.66,35.16,34.38,34.9,54960.0
2020-05-15 10:00:00,34.89,35.02,34.79,34.91,58184.0,34.89,35.02,34.79,34.91,58184.0
2020-05-15 10:30:00,34.88,35.06,34.8,34.88,33094.0,34.88,35.06,34.8,34.88,33094.0
2020-05-15 11:00:00,34.8,35.03,34.68,34.98,28454.0,34.8,35.03,34.68,34.98,28454.0
2020-05-15 11:30:00,34.99,35.03,34.9,34.95,21125.0,34.99,35.03,34.9,34.95,21125.0
2020-05-15 12:00:00,34.93,35.15,34.92,35.09,29777.0,34.93,35.15,34.92,35.09,29777.0
2020-05-15 12:30:00,35.06,35.14,34.98,35.0,44243.0,35.06,35.14,34.98,35.0,44243.0
2020-05-15 13:00:00,34.99,35.11,34.94,35.09,59641.0,34.99,35.11,34.94,35.09,59641.0
2020-05-15 13:30:00,35.12,35.31,35.1,35.28,17573.0,35.12,35.31,35.1,35.28,17573.0
2020-05-15 14:00:00,35.28,35.41,35.27,35.4,18099.0,35.28,35.41,35.27,35.4,18099.0
2020-05-15 14:30:00,35.41,35.42,35.19,35.21,21859.0,35.41,35.42,35.19,35.21,21859.0
2020-05-15 15:00:00,35.23,35.32,35.12,35.27,44545.0,35.23,35.32,35.12,35.27,44545.0
2020-05-15 15:30:00,35.27,35.41,35.22,35.4,169166.0,35.27,35.41,35.22,35.4,169166.0
2020-05-18 09:30:00,36.63,37.83,35.89,37.76,154891.0,36.63,37.83,35.89,37.76,154891.0
2020-05-18 10:00:00,37.78,37.87,37.61,37.8,108602.0,37.78,37.87,37.61,37.8,108602.0
2020-05-18 10:30:00,37.81,38.11,37.81,37.92,86515.0,37.81,38.11,37.81,37.92,86515.0
2020-05-18 11:00:00,37.94,38.31,37.92,38.19,74591.0,37.94,38.31,37.92,38.19,74591.0
2020-05-18 11:30:00,38.2,38.39,38.07,38.36,60095.0,38.2,38.39,38.07,38.36,60095.0
2020-05-18 12:00:00,38.36,38.47,38.26,38.45,55410.0,38.36,38.47,38.26,38.45,55410.0
2020-05-18 12:30:00,38.45,38.54,38.39,38.49,51757.0,38.45,38.54,38.39,38.49,51757.0
2020-05-18 13:00:00,38.5,38.58,38.47,38.53,37570.0,38.5,38.58,38.47,38.53,37570.0
2020-05-18 13:30:00,38.53,38.63,38.46,38.5,33198.0,38.53,38.63,38.46,38.5,33198.0
2020-05-18 14:00:00,38.5,38.52,38.33,38.45,54923.0,38.5,38.52,38.33,38.45,54923.0
2020-05-18 14:30:00,38.45,38.57,38.38,38.45,50955.0,38.45,38.57,38.38,38.45,50955.0
2020-05-18 15:00:00,38.45,38.63,38.45,38.61,64649.0,38.45,38.63,38.45,38.61,64649.0
2020-05-18 15:30:00,38.61,38.79,38.54,38.62,184475.0,38.61,38.79,38.54,38.62,184475.0
2020-05-19 09:30:00,38.62,39.1,38.2,39.05,170036.0,38.62,39.1,38.2,39.05,170036.0
2020-05-19 10:00:00,39.05,39.71,39.04,39.63,303313.0,39.05,39.71,39.04,39.63,303313.0
2020-05-19 10:30:00,39.66,39.9,39.48,39.87,147660.0,39.66,39.9,39.48,39.87,147660.0
2020-05-19 11:00:00,39.86,40.13,39.78,39.98,109776.0,39.86,40.13,39.78,39.98,109776.0
2020-05-19 11:30:00,39.99,40.15,39.6,39.69,44165.0,39.99,40.15,39.6,39.69,44165.0
2020-05-19 12:00:00,39.71,39.86,39.61,39.61,35820.0,39.71,39.86,39.61,39.61,35820.0
2020-05-19 12:30:00,39.62,39.71,39.52,39.66,72196.0,39.62,39.71,39.52,39.66,72196.0
2020-05-19 13:00:00,39.67,39.83,39.59,39.79,75318.0,39.67,39.83,39.59,39.79,75318.0
2020-05-19 13:30:00,39.78,39.98,39.77,39.95,68457.0,39.78,39.98,39.77,39.95,68457.0
2020-05-19 14:00:00,39.95,40.05,39.87,39.98,95186.0,39.95,40.05,39.87,39.98,95186.0
2020-05-19 14:30:00,39.98,40.07,39.67,39.7,222636.0,39.98,40.07,39.67,39.7,222636.0
2020-05-19 15:00:00,39.72,40.15,39.62,40.0,218005.0,39.72,40.15,39.62,40.0,218005.0
2020-05-19 15:30:00,39.99,40.02,39.23,39.25,356452.0,39.99,40.02,39.23,39.25,356452.0
2020-05-20 09:30:00,39.82,40.87,38.53,40.69,118263.0,39.82,40.87,38.53,40.69,118263.0
2020-05-20 10:00:00,40.72,40.81,40.27,40.31,90360.0,40.72,40.81,40.27,40.31,90360.0
2020-05-20 10:30:00,40.32,40.32,39.96,40.08,55310.0,40.32,40.32,39.96,40.08,55310.0
2020-05-20 11:00:00,40.09,40.28,39.97,40.16,70631.0,40.09,40.28,39.97,40.16,70631.0
2020-05-20 11:30:00,40.18,40.25,40.09,40.09,56453.0,40.18,40.25,40.09,40.09,56453.0
2020-05-20 12:00:00,40.08,40.1,39.72,39.75,46246.0,40.08,40.1,39.72,39.75,46246.0
2020-05-20 12:30:00,39.73,39.73,39.35,39.54,28551.0,39.73,39.73,39.35,39.54,28551.0
2020-05-20 13:00:00,39.54,39.57,39.27,39.34,53191.0,39.54,39.57,39.27,39.34,53191.0
2020-05-20 13:30:00,39.34,39.49,39.29,39.47,23836.0,39.34,39.49,39.29,39.47,23836.0
2020-05-20 14:00:00,39.48,39.57,39.4,39.5,24724.0,39.48,39.57,39.4,39.5,24724.0
2020-05-20 14:30:00,39.48,39.49,39.28,39.4,82811.0,39.48,39.49,39.28,39.4,82811.0
2020-05-20 15:00:00,39.4,39.43,39.13,39.36,64148.0,39.4,39.43,39.13,39.36,64148.0
2020-05-20 15:30:00,39.35,39.58,39.3,39.5,157410.0,39.35,39.58,39.3,39.5,157410.0
2020-05-21 09:30:00,39.4,39.87,38.91,39.66,44442.0,39.4,39.87,38.91,39.66,44442.0
2020-05-21 10:00:00,39.81,39.82,39.59,39.69,17830.0,39.81,39.82,39.59,39.69,17830.0
2020-05-21 10:30:00,39.66,39.66,39.33,39.47,34488.0,39.66,39.66,39.33,39.47,34488.0
2020-05-21 11:00:00,39.43,39.43,38.99,39.1,18155.0,39.43,39.43,38.99,39.1,18155.0
2020-05-21 11:30:00,39.09,39.55,39.09,39.33,20885.0,39.09,39.55,39.09,39.33,20885.0
2020-05-21 12:00:00,39.33,39.7,39.32,39.6,21608.0,39.33,39.7,39.32,39.6,21608.0
2020-05-21 12:30:00,39.6,39.62,39.45,39.5,21594.0,39.6,39.62,39.45,39.5,21594.0
2020-05-21 13:00:00,39.52,39.66,39.49,39.59,15367.0,39.52,39.66,39.49,39.59,15367.0
2020-05-21 13:30:00,39.6,39.64,39.47,39.63,14444.0,39.6,39.64,39.47,39.63,14444.0
2020-05-21 14:00:00,39.63,39.7,39.58,39.64,18004.0,39.63,39.7,39.58,39.64,18004.0
2020-05-21 14:30:00,39.65,39.66,39.45,39.46,21465.0,39.65,39.66,39.45,39.46,21465.0
2020-05-21 15:00:00,39.46,39.6,39.46,39.53,34973.0,39.46,39.6,39.46,39.53,34973.0
2020-05-21 15:30:00,39.54,39.6,39.29,39.45,156983.0,39.54,39.6,39.29,39.45,156983.0
2020-05-22 09:30:00,39.37,39.69,38.75,38.91,24372.0,39.37,39.69,38.75,38.91,24372.0
2020-05-22 10:00:00,38.88,39.16,38.75,39.13,39946.0,38.88,39.16,38.75,39.13,39946.0
2020-05-22 10:30:00,39.1,39.14,38.73,38.77,18580.0,39.1,39.14,38.73,38.77,18580.0
2020-05-22 11:00:00,38.76,38.99,38.76,38.86,21125.0,38.76,38.99,38.76,38.86,21125.0
2020-05-22 11:30:00,38.85,39.05,38.78,39.03,20744.0,38.85,39.05,38.78,39.03,20744.0
2020-05-22 12:00:00,39.06,39.15,38.99,39.14,30667.0,39.06,39.15,38.99,39.14,30667.0
2020-05-22 12:30:00,39.16,39.21,39.1,39.16,19366.0,39.16,39.21,39.1,39.16,19366.0
2020-05-22 13:00:00,39.16,39.24,39.13,39.19,12903.0,39.16,39.24,39.13,39.19,12903.0
2020-05-22 13:30:00,39.2,39.22,39.1,39.22,11664.0,39.2,39.22,39.1,39.22,11664.0
2020-05-22 14:00:00,39.21,39.37,39.2,39.36,21289.0,39.21,39.37,39.2,39.36,21289.0
2020-05-22 14:30:00,39.34,39.37,39.26,39.32,19029.0,39.34,39.37,39.26,39.32,19029.0
2020-05-22 15:00:00,39.3,39.32,39.15,39.21,23831.0,39.3,39.32,39.15,39.21,23831.0
2020-05-22 15:30:00,39.21,39.4,39.18,39.28,66725.0,39.21,39.4,39.18,39.28,66725.0
2020-05-26 09:30:00,40.6,41.43,39.6,41.31,152533.0,40.6,41.43,39.6,41.31,152533.0
2020-05-26 10:00:00,41.32,41.56,41.2,41.29,77802.0,41.32,41.56,41.2,41.29,77802.0
2020-05-26 10:30:00,41.3,41.67,41.3,41.47,127779.0,41.3,41.67,41.3,41.47,127779.0
2020-05-26 11:00:00,41.49,41.71,41.31,41.34,77713.0,41.49,41.71,41.31,41.34,77713.0
2020-05-26 11:30:00,41.34,41.41,41.16,41.4,49445.0,41.34,41.41,41.16,41.4,49445.0
2020-05-26 12:00:00,41.37,41.37,41.16,41.28,64688.0,41.37,41.37,41.16,41.28,64688.0
2020-05-26 12:30:00,41.29,41.64,41.15,41.61,125040.0,41.29,41.64,41.15,41.61,125040.0
2020-05-26 13:00:00,41.61,41.68,41.45,41.6,69271.0,41.61,41.68,41.45,41.6,69271.0
2020-05-26 13:30:00,41.6,41.84,41.58,41.79,70183.0,41.6,41.84,41.58,41.79,70183.0
2020-05-26 14:00:00,41.8,41.8,41.58,41.62,72278.0,41.8,41.8,41.58,41.62,72278.0
2020-05-26 14:30:00,41.63,41.7,41.56,41.67,64709.0,41.63,41.7,41.56,41.67,64709.0
2020-05-26 15:00:00,41.64,41.67,41.55,41.59,84278.0,41.64,41.67,41.55,41.59,84278.0
2020-05-26 15:30:00,41.59,41.62,41.12,41.23,268718.0,41.59,41.62,41.12,41.23,268718.0
2020-05-27 09:30:00,41.84,42.3,41.41,41.74,73156.0,41.84,42.3,41.41,41.74,73156.0
2020-05-27 10:00:00,41.66,41.89,41.45,41.8,49535.0,41.66,41.89,41.45,41.8,49535.0
2020-05-27 10:30:00,41.78,41.78,41.31,41.54,70292.0,41.78,41.78,41.31,41.54,70292.0
2020-05-27 11:00:00,41.55,41.89,41.43,41.89,34135.0,41.55,41.89,41.43,41.89,34135.0
2020-05-27 11:30:00,41.88,42.04,41.41,41.95,39484.0,41.88,42.04,41.41,41.95,39484.0
2020-05-27 12:00:00,42.0,42.0,41.71,41.76,43942.0,42.0,42.0,41.71,41.76,43942.0
2020-05-27 12:30:00,41.76,42.16,41.74,42.09,48703.0,41.76,42.16,41.74,42.09,48703.0
2020-05-27 13:00:00,42.09,42.12,41.92,41.99,29201.0,42.09,42.12,41.92,41.99,29201.0
2020-05-27 13:30:00,41.99,42.17,41.92,42.15,26061.0,41.99,42.17,41.92,42.15,26061.0
2020-05-27 14:00:00,42.16,42.36,42.16,42.3,55301.0,42.16,42.36,42.16,42.3,55301.0
2020-05-27 14:30:00,42.3,42.37,42.04,42.22,65790.0,42.3,42.37,42.04,42.22,65790.0
2020-05-27 15:00:00,42.23,42.49,42.21,42.45,48240.0,42.23,42.49,42.21,42.45,48240.0
2020-05-27 15:30:00,42.43,42.66,42.29,42.56,135314.0,42.43,42.66,42.29,42.56,135314.0
2020-05-28 09:30:00,42.59,42.96,41.95,42.56,83012.0,42.59,42.96,41.95,42.56,83012.0
2020-05-28 10:00:00,42.55,42.79,42.47,42.68,110821.0,42.55,42.79,42.47,42.68,110821.0
2020-05-28 10:30:00,42.68,42.92,42.61,42.88,83574.0,42.68,42.92,42.61,42.88,83574.0
2020-05-28 11:00:00,42.89,43.2,42.8,43.2,65534.0,42.89,43.2,42.8,43.2,65534.0
2020-05-28 11:30:00,43.23,43.23,42.91,43.08,69592.0,43.23,43.23,42.91,43.08,69592.0
2020-05-28 12:00:00,43.09,43.26,43.03,43.23,93940.0,43.09,43.26,43.03,43.23,93940.0
2020-05-28 12:30:00,43.24,43.35,43.16,43.31,54077.0,43.24,43.35,43.16,43.31,54077.0
2020-05-28 13:00:00,43.33,43.48,43.27,43.47,90728.0,43.33,43.48,43.27,43.47,90728.0
2020-05-28 13:30:00,43.48,43.56,43.39,43.47,82373.0,43.48,43.56,43.39,43.47,82373.0
2020-05-28 14:00:00,43.47,43.55,43.05,43.05,76714.0,43.47,43.55,43.05,43.05,76714.0
2020-05-28 14:30:00,43.05,43.07,42.79,42.84,33056.0,43.05,43.07,42.79,42.84,33056.0
2020-05-28 15:00:00,42.87,42.91,42.5,42.56,67652.0,42.87,42.91,42.5,42.56,67652.0
2020-05-28 15:30:00,42.57,42.62,41.74,41.99,175151.0,42.57,42.62,41.74,41.99,175151.0
2020-05-29 09:30:00,40.57,40.78,39.1,39.41,184997.0,40.57,40.78,39.1,39.41,184997.0
2020-05-29 10:00:00,39.29,39.39,39.02,39.23,82150.0,39.29,39.39,39.02,39.23,82150.0
2020-05-29 10:30:00,39.23,39.3,38.83,39.08,70605.0,39.23,39.3,38.83,39.08,70605.0
2020-05-29 11:00:00,39.09,39.19,38.86,38.9,38999.0,39.09,39.19,38.86,38.9,38999.0
2020-05-29 11:30:00,38.89,39.1,38.83,38.96,36844.0,38.89,39.1,38.83,38.96,36844.0
2020-05-29 12:00:00,38.96,39.02,38.78,39.0,42784.0,38.96,39.02,38.78,39.0,42784.0
2020-05-29 12:30:00,39.0,39.29,38.96,39.15,45456.0,39.0,39.29,38.96,39.15,45456.0
2020-05-29 13:00:00,39.15,39.32,39.13,39.23,46946.0,39.15,39.32,39.13,39.23,46946.0
2020-05-29 13:30:00,39.21,39.25,39.12,39.21,66294.0,39.21,39.25,39.12,39.21,66294.0
2020-05-29 14:00:00,39.19,39.4,39.18,39.36,58307.0,39.19,39.4,39.18,39.36,58307.0
2020-05-29 14:30:00,39.36,39.36,38.75,39.19,61306.0,39.36,39.36,38.75,39.19,61306.0
2020-05-29 15:00:00,39.25,39.49,39.17,39.23,63118.0,39.25,39.49,39.17,39.23,63118.0
2020-05-29 15:30:00,39.24,39.3,39.06,39.14,213525.0,39.24,39.3,39.06,39.14,213525.0
2020-06-01 09:30:00,39.33,39.62,38.87,39.49,59855.0,39.33,39.62,38.87,39.49,59855.0
2020-06-01 10:00:00,39.5,40.08,39.5,40.02,53159.0,39.5,40.08,39.5,40.02,53159.0
2020-06-01 10:30:00,39.98,40.15,39.95,40.15,81747.0,39.98,40.15,39.95,40.15,81747.0
2020-06-01 11:00:00,40.16,40.3,39.92,39.98,67312.0,40.16,40.3,39.92,39.98,67312.0
2020-06-01 11:30:00,39.96,40.02,39.85,39.97,15962.0,39.96,40.02,39.85,39.97,15962.0
2020-06-01 12:00:00,39.95,39.98,39.86,39.93,29785.0,39.95,39.98,39.86,39.93,29785.0
2020-06-01 12:30:00,39.92,40.1,39.92,40.05,23948.0,39.92,40.1,39.92,40.05,23948.0
2020-06-01 13:00:00,40.06,40.22,40.01,40.21,55430.0,40.06,40.22,40.01,40.21,55430.0
2020-06-01 13:30:00,40.22,40.25,40.14,40.19,32616.0,40.22,40.25,40.14,40.19,32616.0
2020-06-01 14:00:00,40.2,40.2,40.02,40.05,23869.0,40.2,40.2,40.02,40.05,23869.0
2020-06-01 14:30:00,40.06,40.19,40.04,40.16,30534.0,40.06,40.19,40.04,40.16,30534.0
2020-06-01 15:00:00,40.18,40.18,40.06,40.16,65725.0,40.18,40.18,40.06,40.16,65725.0
2020-06-01 15:30:00,40.16,40.23,40.03,40.06,136654.0,40.16,40.23,40.03,40.06,136654.0
2020-06-02 09:30:00,40.32,40.96,39.97,40.34,31758.0,40.32,40.96,39.97,40.34,31758.0
2020-06-02 10:00:00,40.33,40.54,40.24,40.48,46275.0,40.33,40.54,40.24,40.48,46275.0
2020-06-02 10:30:00,40.49,40.55,39.98,40.09,43006.0,40.49,40.55,39.98,40.09,43006.0
2020-06-02 11:00:00,40.11,40.11,39.88,39.96,46131.0,40.11,40.11,39.88,39.96,46131.0
2020-06-02 11:30:00,39.92,40.15,39.9,40.12,47934.0,39.92,40.15,39.9,40.12,47934.0
2020-06-02 12:00:00,40.12,40.21,40.07,40.16,42578.0,40.12,40.21,40.07,40.16,42578.0
2020-06-02 12:30:00,40.16,40.26,40.11,40.17,52254.0,40.16,40.26,40.11,40.17,52254.0
2020-06-02 13:00:00,40.18,40.23,40.14,40.14,38408.0,40.18,40.23,40.14,40.14,38408.0
2020-06-02 13:30:00,40.15,40.31,40.13,40.31,28841.0,40.15,40.31,40.13,40.31,28841.0
2020-06-02 14:00:00,40.31,40.42,40.27,40.29,34146.0,40.31,40.42,40.27,40.29,34146.0
2020-06-02 14:30:00,40.3,40.4,40.17,40.34,49941.0,40.3,40.4,40.17,40.34,49941.0
2020-06-02 15:00:00,40.35,40.44,40.26,40.34,45672.0,40.35,40.44,40.26,40.34,45672.0
2020-06-02 15:30:00,40.35,40.45,40.25,40.35,166719.0,40.35,40.45,40.25,40.35,166719.0
2020-06-03 09:30:00,40.88,41.66,40.55,41.13,210464.0,40.88,41.66,40.55,41.13,210464.0
2020-06-03 10:00:00,41.13,41.21,40.95,41.16,117576.0,41.13,41.21,40.95,41.16,117576.0
2020-06-03 10:30:00,41.16,41.25,41.03,41.06,190199.0,41.16,41.25,41.03,41.06,190199.0
2020-06-03 11:00:00,41.08,41.23,41.06,41.09,68040.0,41.08,41.23,41.06,41.09,68040.0
2020-06-03 11:30:00,41.12,41.15,40.95,40.98,65775.0,41.12,41.15,40.95,40.98,65775.0
2020-06-03 12:00:00,40.97,41.03,40.87,41.0,45915.0,40.97,41.03,40.87,41.0,45915.0
2020-06-03 12:30:00,41.0,41.01,40.8,40.8,38547.0,41.0,41.01,40.8,40.8,38547.0
2020-06-03 13:00:00,40.82,40.97,40.74,40.89,134016.0,40.82,40.97,40.74,40.89,134016.0
2020-06-03 13:30:00,40.89,41.16,40.86,41.03,291643.0,40.89,41.16,40.86,41.03,291643.0
2020-06-03 14:00:00,41.04,41.33,41.04,41.33,83446.0,41.04,41.33,41.04,41.33,83446.0
2020-06-03 14:30:00,41.33,41.69,41.26,41.66,86540.0,41.33,41.69,41.26,41.66,86540.0
2020-06-03 15:00:00,41.64,42.22,41.61,42.15,68486.0,41.64,42.22,41.61,42.15,68486.0
2020-06-03 15:30:00,42.16,42.34,42.12,42.25,200370.0,42.16,42.34,42.12,42.25,200370.0
2020-06-04 09:30:00,42.04,42.33,41.82,42.3,45869.0,42.04,42.33,41.82,42.3,45869.0
2020-06-04 10:00:00,42.29,42.62,42.26,42.56,56290.0,42.29,42.62,42.26,42.56,56290.0
2020-06-04 10:30:00,42.61,43.04,42.61,42.96,121834.0,42.61,43.04,42.61,42.96,121834.0
2020-06-04 11:00:00,42.94,42.99,42.3,42.3,53887.0,42.94,42.99,42.3,42.3,53887.0
2020-06-04 11:30:00,42.3,42.7,42.26,42.58,41800.0,42.3,42.7,42.26,42.58,41800.0
2020-06-04 12:00:00,42.58,42.7,42.51,42.61,83460.0,42.58,42.7,42.51,42.61,83460.0
2020-06-04 12:30:00,42.6,42.69,42.54,42.57,93369.0,42.6,42.69,42.54,42.57,93369.0
2020-06-04 13:00:00,42.55,42.86,42.44,42.78,51319.0,42.55,42.86,42.44,42.78,51319.0
2020-06-04 13:30:00,42.79,43.02,42.78,43.01,121985.0,42.79,43.02,42.78,43.01,121985.0
2020-06-04 14:00:00,43.01,43.14,42.88,43.06,40482.0,43.01,43.14,42.88,43.06,40482.0
2020-06-04 14:30:00,43.04,43.16,42.89,42.94,65727.0,43.04,43.16,42.89,42.94,65727.0
2020-06-04 15:00:00,42.94,43.02,42.63,42.72,178091.0,42.94,43.02,42.63,42.72,178091.0
2020-06-04 15:30:00,42.72,43.14,42.69,43.05,262743.0,42.72,43.14,42.69,43.05,262743.0
2020-06-05 09:30:00,44.67,44.74,43.6,43.96,45957.0,44.67,44.74,43.6,43.96,45957.0
2020-06-05 10:00:00,44.04,44.37,43.96,44.03,76826.0,44.04,44.37,43.96,44.03,76826.0
2020-06-05 10:30:00,43.97,44.27,43.79,44.27,56112.0,43.97,44.27,43.79,44.27,56112.0
2020-06-05 11:00:00,44.27,44.67,44.27,44.62,37989.0,44.27,44.67,44.27,44.62,37989.0
2020-06-05 11:30:00,44.62,44.86,44.61,44.8,53575.0,44.62,44.86,44.61,44.8,53575.0
2020-06-05 12:00:00,44.82,44.84,44.61,44.7,81723.0,44.82,44.84,44.61,44.7,81723.0
2020-06-05 12:30:00,44.71,44.77,44.55,44.71,90411.0,44.71,44.77,44.55,44.71,90411.0
2020-06-05 13:00:00,44.7,44.72,44.51,44.52,57694.0,44.7,44.72,44.51,44.52,57694.0
2020-06-05 13:30:00,44.5,44.86,44.33,44.58,117130.0,44.5,44.86,44.33,44.58,117130.0
2020-06-05 14:00:00,44.6,44.99,44.54,44.95,117235.0,44.6,44.99,44.54,44.95,117235.0
2020-06-05 14:30:00,44.94,45.09,44.83,45.09,208681.0,44.94,45.09,44.83,45.09,208681.0
2020-06-05 15:00:00,45.06,45.1,44.91,45.07,237699.0,45.06,45.1,44.91,45.07,237699.0
2020-06-05 15:30:00,45.05,45.33,44.94,45.11,515723.0,45.05,45.33,44.94,45.11,515723.0
2020-06-08 09:30:00,44.8,45.11,44.16,44.42,140091.0,44.8,45.11,44.16,44.42,140091.0
2020-06-08 10:00:00,44.49,44.5,44.17,44.29,48131.0,44.49,44.5,44.17,44.29,48131.0
2020-06-08 10:30:00,44.34,44.81,44.23,44.77,26350.0,44.34,44.81,44.23,44.77,26350.0
2020-06-08 11:00:00,44.79,45.25,44.79,45.1,84461.0,44.79,45.25,44.79,45.1,84461.0
2020-06-08 11:30:00,45.12,45.19,44.83,44.96,28120.0,45.12,45.19,44.83,44.96,28120.0
2020-06-08 12:00:00,44.94,44.94,44.79,44.8,23927.0,44.94,44.94,44.79,44.8,23927.0
2020-06-08 12:30:00,44.81,44.89,44.75,44.89,39797.0,44.81,44.89,44.75,44.89,39797.0
2020-06-08 13:00:00,44.88,45.24,44.88,45.15,60166.0,44.88,45.24,44.88,45.15,60166.0
2020-06-08 13:30:00,45.13,45.23,45.02,45.02,35021.0,45.13,45.23,45.02,45.02,35021.0
2020-06-08 14:00:00,45.02,45.07,44.93,45.04,53654.0,45.02,45.07,44.93,45.04,53654.0
2020-06-08 14:30:00,45.03,45.03,44.79,44.84,45448.0,45.03,45.03,44.79,44.84,45448.0
2020-06-08 15:00:00,44.84,45.11,44.75,45.11,84058.0,44.84,45.11,44.75,45.11,84058.0
2020-06-08 15:30:00,45.11,45.26,44.94,45.16,123905.0,45.11,45.26,44.94,45.16,123905.0
2020-06-09 09:30:00,44.1,44.98,43.64,43.77,64920.0,44.1,44.98,43.64,43.77,64920.0
2020-06-09 10:00:00,43.79,43.96,43.35,43.35,343300.0,43.79,43.96,43.35,43.35,343300.0
2020-06-09 10:30:00,43.37,44.11,43.25,43.98,125922.0,43.37,44.11,43.25,43.98,125922.0
2020-06-09 11:00:00,43.98,44.23,43.84,44.17,64844.0,43.98,44.23,43.84,44.17,64844.0
2020-06-09 11:30:00,44.17,44.18,43.94,44.0,24350.0,44.17,44.18,43.94,44.0,24350.0
2020-06-09 12:00:00,44.0,44.08,43.96,44.01,24663.0,44.0,44.08,43.96,44.01,24663.0
2020-06-09 12:30:00,44.0,44.03,43.96,44.03,44759.0,44.0,44.03,43.96,44.03,44759.0
2020-06-09 13:00:00,44.06,44.23,43.99,44.23,57670.0,44.06,44.23,43.99,44.23,57670.0
2020-06-09 13:30:00,44.23,44.28,44.09,44.1,21550.0,44.23,44.28,44.09,44.1,21550.0
2020-06-09 14:00:00,44.1,44.1,43.79,43.92,59844.0,44.1,44.1,43.79,43.92,59844.0
2020-06-09 14:30:00,43.91,44.04,43.82,43.97,35727.0,43.91,44.04,43.82,43.97,35727.0
2020-06-09 15:00:00,43.96,44.1,43.92,44.05,47738.0,43.96,44.1,43.92,44.05,47738.0
2020-06-09 15:30:00,44.05,44.06,43.68,43.93,268618.0,44.05,44.06,43.68,43.93,268618.0
2020-06-10 09:30:00,44.1,44.13,43.13,43.54,60833.0,44.1,44.13,43.13,43.54,60833.0
2020-06-10 10:00:00,43.59,43.81,43.34,43.55,68085.0,43.59,43.81,43.34,43.55,68085.0
2020-06-10 10:30:00,43.52,43.59,43.37,43.56,78920.0,43.52,43.59,43.37,43.56,78920.0
2020-06-10 11:00:00,43.54,44.02,43.53,44.01,120926.0,43.54,44.02,43.53,44.01,120926.0
2020-06-10 11:30:00,44.03,44.37,43.9,44.33,66335.0,44.03,44.37,43.9,44.33,66335.0
2020-06-10 12:00:00,44.34,44.42,44.16,44.33,47278.0,44.34,44.42,44.16,44.33,47278.0
2020-06-10 12:30:00,44.32,44.35,44.15,44.28,32549.0,44.32,44.35,44.15,44.28,32549.0
2020-06-10 13:00:00,44.27,44.28,43.96,43.96,32500.0,44.27,44.28,43.96,43.96,32500.0
2020-06-10 13:30:00,43.97,44.19,43.97,44.02,30925.0,43.97,44.19,43.97,44.02,30925.0
2020-06-10 14:00:00,44.03,44.61,44.03,44.56,39795.0,44.03,44.61,44.03,44.56,39795.0
2020-06-10 14:30:00,44.57,44.57,44.06,44.2,53769.0,44.57,44.57,44.06,44.2,53769.0
2020-06-10 15:00:00,44.17,44.7,44.08,44.7,121401.0,44.17,44.7,44.08,44.7,121401.0
2020-06-10 15:30:00,44.7,44.72,43.94,43.95,156613.0,44.7,44.72,43.94,43.95,156613.0
2020-06-11 09:30:00,42.23,42.8,41.06,41.89,119494.0,42.23,42.8,41.06,41.89,119494.0
2020-06-11 10:00:00,41.98,42.42,41.89,42.01,145818.0,41.98,42.42,41.89,42.01,145818.0
2020-06-11 10:30:00,42.0,42.55,41.99,42.41,132477.0,42.0,42.55,41.99,42.41,132477.0
2020-06-11 11:00:00,42.42,42.47,41.89,42.16,108206.0,42.42,42.47,41.89,42.16,108206.0
2020-06-11 11:30:00,42.17,42.2,41.74,41.9,62245.0,42.17,42.2,41.74,41.9,62245.0
2020-06-11 12:00:00,41.87,41.92,41.53,41.62,66347.0,41.87,41.92,41.53,41.62,66347.0
2020-06-11 12:30:00,41.59,41.88,41.36,41.47,88117.0,41.59,41.88,41.36,41.47,88117.0
2020-06-11 13:00:00,41.47,42.13,41.44,42.0,176941.0,41.47,42.13,41.44,42.0,176941.0
2020-06-11 13:30:00,42.0,42.14,41.83,41.84,160308.0,42.0,42.14,41.83,41.84,160308.0
2020-06-11 14:00:00,41.84,41.84,41.51,41.66,62955.0,41.84,41.84,41.51,41.66,62955.0
2020-06-11 14:30:00,41.69,41.69,41.05,41.15,71236.0,41.69,41.69,41.05,41.15,71236.0
2020-06-11 15:00:00,41.12,41.24,40.89,41.01,120885.0,41.12,41.24,40.89,41.01,120885.0
2020-06-11 15:30:00,40.99,41.34,40.83,41.0,296151.0,40.99,41.34,40.83,41.0,296151.0
2020-06-12 09:30:00,42.67,42.68,41.03,41.88,118450.0,42.67,42.68,41.03,41.88,118450.0
2020-06-12 10:00:00,42.01,42.1,41.69,41.7,64269.0,42.01,42.1,41.69,41.7,64269.0
2020-06-12 10:30:00,41.69,42.16,41.33,41.33,130834.0,41.69,42.16,41.33,41.33,130834.0
2020-06-12 11:00:00,41.34,41.62,41.09,41.56,206342.0,41.34,41.62,41.09,41.56,206342.0
2020-06-12 11:30:00,41.57,41.89,41.36,41.89,53569.0,41.57,41.89,41.36,41.89,53569.0
2020-06-12 12:00:00,41.94,41.96,41.48,41.5,39460.0,41.94,41.96,41.48,41.5,39460.0
2020-06-12 12:30:00,41.51,41.52,41.17,41.3,60477.0,41.51,41.52,41.17,41.3,60477.0
2020-06-12 13:00:00,41.3,41.3,40.9,40.97,123868.0,41.3,41.3,40.9,40.97,123868.0
2020-06-12 13:30:00,40.96,40.98,40.27,40.27,149353.0,40.96,40.98,40.27,40.27,149353.0
2020-06-12 14:00:00,40.28,40.78,40.25,40.72,60181.0,40.28,40.78,40.25,40.72,60181.0
2020-06-12 14:30:00,40.73,40.9,40.47,40.59,62904.0,40.73,40.9,40.47,40.59,62904.0
2020-06-12 15:00:00,40.6,40.94,40.6,40.69,214878.0,40.6,40.94,40.6,40.69,214878.0
2020-06-12 15:30:00,40.72,41.36,40.61,41.1,186799.0,40.72,41.36,40.61,41.1,186799.0
2020-06-15 09:30:00,40.11,40.63,39.71,40.37,58209.0,40.11,40.63,39.71,40.37,58209.0
2020-06-15 10:00:00,40.41,40.6,40.22,40.47,53773.0,40.41,40.6,40.22,40.47,53773.0
2020-06-15 10:30:00,40.41,40.94,40.38,40.94,29571.0,40.41,40.94,40.38,40.94,29571.0
2020-06-15 11:00:00,40.92,41.34,40.85,41.23,60498.0,40.92,41.34,40.85,41.23,60498.0
2020-06-15 11:30:00,41.23,41.29,41.03,41.22,27767.0,41.23,41.29,41.03,41.22,27767.0
2020-06-15 12:00:00,41.22,41.59,41.22,41.56,18520.0,41.22,41.59,41.22,41.56,18520.0
2020-06-15 12:30:00,41.53,41.81,41.48,41.79,26693.0,41.53,41.81,41.48,41.79,26693.0
2020-06-15 13:00:00,41.78,42.07,41.78,42.01,33560.0,41.78,42.07,41.78,42.01,33560.0
2020-06-15 13:30:00,42.0,42.03,41.7,41.76,33001.0,42.0,42.03,41.7,41.76,33001.0
2020-06-15 14:00:00,41.79,42.36,41.79,42.21,22340.0,41.79,42.36,41.79,42.21,22340.0
2020-06-15 14:30:00,42.2,42.21,41.97,42.02,25324.0,42.2,42.21,41.97,42.02,25324.0
2020-06-15 15:00:00,41.99,42.17,41.9,41.91,56356.0,41.99,42.17,41.9,41.91,56356.0
2020-06-15 15:30:00,41.95,42.26,41.64,42.22,160532.0,41.95,42.26,41.64,42.22,160532.0
2020-06-16 09:30:00,43.92,43.92,43.06,43.49,28621.0,43.92,43.92,43.06,43.49,28621.0
2020-06-16 10:00:00,43.35,43.66,43.2,43.51,35375.0,43.35,43.66,43.2,43.51,35375.0
2020-06-16 10:30:00,43.49,43.62,42.27,42.46,41845.0,43.49,43.62,42.27,42.46,41845.0
2020-06-16 11:00:00,42.23,42.89,42.03,42.83,59112.0,42.23,42.89,42.03,42.83,59112.0
2020-06-16 11:30:00,42.85,43.03,42.53,42.53,36271.0,42.85,43.03,42.53,42.53,36271.0
2020-06-16 12:00:00,42.54,42.91,42.45,42.91,23666.0,42.54,42.91,42.45,42.91,23666.0
2020-06-16 12:30:00,42.92,43.18,42.86,42.96,20380.0,42.92,43.18,42.86,42.96,20380.0
2020-06-16 13:00:00,42.95,43.07,42.9,43.05,32919.0,42.95,43.07,42.9,43.05,32919.0
2020-06-16 13:30:00,43.04,43.05,42.71,42.85,32287.0,43.04,43.05,42.71,42.85,32287.0
2020-06-16 14:00:00,42.85,43.14,42.82,43.04,84335.0,42.85,43.14,42.82,43.04,84335.0
2020-06-16 14:30:00,43.06,43.14,42.95,43.11,41303.0,43.06,43.14,42.95,43.11,41303.0
2020-06-16 15:00:00,43.11,43.14,42.78,43.05,103941.0,43.11,43.14,42.78,43.05,103941.0
2020-06-16 15:30:00,43.03,43.14,42.85,43.04,168755.0,43.03,43.14,42.85,43.04,168755.0
2020-06-17 09:30:00,43.26,43.29,42.65,42.8,17951.0,43.26,43.29,42.65,42.8,17951.0
2020-06-17 10:00:00,42.85,43.01,42.67,42.79,20372.0,42.85,43.01,42.67,42.79,20372.0
2020-06-17 10:30:00,42.85,43.27,42.84,43.19,27292.0,42.85,43.27,42.84,43.19,27292.0
2020-06-17 11:00:00,43.23,43.32,43.05,43.16,44884.0,43.23,43.32,43.05,43.16,44884.0
2020-06-17 11:30:00,43.14,43.39,43.14,43.39,14110.0,43.14,43.39,43.14,43.39,14110.0
2020-06-17 12:00:00,43.4,43.46,43.27,43.41,30968.0,43.4,43.46,43.27,43.41,30968.0
2020-06-17 12:30:00,43.41,43.55,43.28,43.3,22920.0,43.41,43.55,43.28,43.3,22920.0
2020-06-17 13:00:00,43.28,43.54,43.28,43.49,20913.0,43.28,43.54,43.28,43.49,20913.0
2020-06-17 13:30:00,43.55,43.56,43.39,43.44,24947.0,43.55,43.56,43.39,43.44,24947.0
2020-06-17 14:00:00,43.42,43.46,43.24,43.37,56993.0,43.42,43.46,43.24,43.37,56993.0
2020-06-17 14:30:00,43.33,43.44,43.29,43.3,17700.0,43.33,43.44,43.29,43.3,17700.0
2020-06-17 15:00:00,43.3,43.3,43.01,43.04,68311.0,43.3,43.3,43.01,43.04,68311.0
2020-06-17 15:30:00,43.01,43.13,42.97,43.03,118353.0,43.01,43.13,42.97,43.03,118353.0
2020-06-18 09:30:00,42.8,43.08,42.0,42.87,15590.0,42.8,43.08,42.0,42.87,15590.0
2020-06-18 10:00:00,42.89,43.25,42.89,43.08,31268.0,42.89,43.25,42.89,43.08,31268.0
2020-06-18 10:30:00,43.08,43.28,42.97,43.28,25858.0,43.08,43.28,42.97,43.28,25858.0
2020-06-18 11:00:00,43.28,43.28,42.97,43.1,29765.0,43.28,43.28,42.97,43.1,29765.0
2020-06-18 11:30:00,43.12,43.17,42.84,42.91,11020.0,43.12,43.17,42.84,42.91,11020.0
2020-06-18 12:00:00,42.92,43.16,42.86,43.1,13014.0,42.92,43.16,42.86,43.1,13014.0
2020-06-18 12:30:00,43.09,43.16,42.97,43.13,10569.0,43.09,43.16,42.97,43.13,10569.0
2020-06-18 13:00:00,43.13,43.15,43.0,43.02,13683.0,43.13,43.15,43.0,43.02,13683.0
2020-06-18 13:30:00,43.05,43.15,43.02,43.1,11529.0,43.05,43.15,43.02,43.1,11529.0
2020-06-18 14:00:00,43.09,43.1,42.96,43.03,13456.0,43.09,43.1,42.96,43.03,13456.0
2020-06-18 14:30:00,43.05,43.11,42.98,42.98,24907.0,43.05,43.11,42.98,42.98,24907.0
2020-06-18 15:00:00,42.96,42.96,42.77,42.93,16366.0,42.96,42.96,42.77,42.93,16366.0
2020-06-18 15:30:00,42.94,43.08,42.94,43.01,194247.0,42.94,43.08,42.94,43.01,194247.0
2020-06-19 09:30:00,43.58,44.0,42.53,43.73,188970.0,43.58,44.0,42.53,43.73,188970.0
2020-06-19 10:00:00,43.73,44.04,43.72,43.85,39069.0,43.73,44.04,43.72,43.85,39069.0
2020-06-19 10:30:00,43.88,43.91,43.58,43.78,21270.0,43.88,43.91,43.58,43.78,21270.0
2020-06-19 11:00:00,43.81,43.9,43.7,43.71,17595.0,43.81,43.9,43.7,43.71,17595.0
2020-06-19 11:30:00,43.63,43.71,43.52,43.66,14176.0,43.63,43.71,43.52,43.66,14176.0
2020-06-19 12:00:00,43.61,43.61,42.79,42.94,26132.0,43.61,43.61,42.79,42.94,26132.0
2020-06-19 12:30:00,42.97,43.14,42.89,43.12,15516.0,42.97,43.14,42.89,43.12,15516.0
2020-06-19 13:00:00,43.11,43.11,42.73,42.83,16559.0,43.11,43.11,42.73,42.83,16559.0
2020-06-19 13:30:00,42.82,42.94,42.65,42.66,13018.0,42.82,42.94,42.65,42.66,13018.0
2020-06-19 14:00:00,42.67,42.75,42.52,42.61,19635.0,42.67,42.75,42.52,42.61,19635.0
2020-06-19 14:30:00,42.6,43.03,42.54,42.99,38703.0,42.6,43.03,42.54,42.99,38703.0
2020-06-19 15:00:00,43.0,43.27,42.99,43.15,56884.0,43.0,43.27,42.99,43.15,56884.0
2020-06-19 15:30:00,43.12,43.24,42.93,43.06,179239.0,43.12,43.24,42.93,43.06,179239.0
2020-06-22 09:30:00,43.0,43.0,42.32,42.82,22762.0,43.0,43.0,42.32,42.82,22762.0
2020-06-22 10:00:00,42.79,42.96,42.62,42.95,11992.0,42.79,42.96,42.62,42.95,11992.0
2020-06-22 10:30:00,42.91,43.05,42.81,42.85,25215.0,42.91,43.05,42.81,42.85,25215.0
2020-06-22 11:00:00,42.8,43.12,42.77,43.09,18630.0,42.8,43.12,42.77,43.09,18630.0
2020-06-22 11:30:00,43.08,43.17,42.99,43.05,11840.0,43.08,43.17,42.99,43.05,11840.0
2020-06-22 12:00:00,43.05,43.27,43.05,43.18,13476.0,43.05,43.27,43.05,43.18,13476.0
2020-06-22 12:30:00,43.21,43.45,43.2,43.34,24248.0,43.21,43.45,43.2,43.34,24248.0
2020-06-22 13:00:00,43.33,43.36,43.25,43.28,23586.0,43.33,43.36,43.25,43.28,23586.0
2020-06-22 13:30:00,43.3,43.49,43.27,43.49,39104.0,43.3,43.49,43.27,43.49,39104.0
2020-06-22 14:00:00,43.48,43.49,43.12,43.46,47775.0,43.48,43.49,43.12,43.46,47775.0
2020-06-22 14:30:00,43.46,43.48,43.34,43.44,12210.0,43.46,43.48,43.34,43.44,12210.0
2020-06-22 15:00:00,43.42,43.49,43.17,43.25,22869.0,43.42,43.49,43.17,43.25,22869.0
2020-06-22 15:30:00,43.26,43.35,43.16,43.33,41706.0,43.26,43.35,43.16,43.33,41706.0
2020-06-23 09:30:00,43.89,43.89,43.57,43.72,29267.0,43.89,43.89,43.57,43.72,29267.0
2020-06-23 10:00:00,43.75,43.82,43.49,43.7,41785.0,43.75,43.82,43.49,43.7,41785.0
2020-06-23 10:30:00,43.71,43.71,43.3,43.35,60765.0,43.71,43.71,43.3,43.35,60765.0
2020-06-23 11:00:00,43.33,43.6,43.33,43.52,49379.0,43.33,43.6,43.33,43.52,49379.0
2020-06-23 11:30:00,43.52,43.56,43.35,43.52,21430.0,43.52,43.56,43.35,43.52,21430.0
2020-06-23 12:00:00,43.55,43.55,43.4,43.48,19538.0,43.55,43.55,43.4,43.48,19538.0
2020-06-23 12:30:00,43.49,43.52,43.43,43.5,12664.0,43.49,43.52,43.43,43.5,12664.0
2020-06-23 13:00:00,43.5,43.63,43.49,43.59,21126.0,43.5,43.63,43.49,43.59,21126.0
2020-06-23 13:30:00,43.58,43.64,43.51,43.61,29832.0,43.58,43.64,43.51,43.61,29832.0
2020-06-23 14:00:00,43.6,43.6,43.44,43.57,29030.0,43.6,43.6,43.44,43.57,29030.0
2020-06-23 14:30:00,43.57,43.6,43.47,43.52,40175.0,43.57,43.6,43.47,43.52,40175.0
2020-06-23 15:00:00,43.52,43.56,43.45,43.49,73051.0,43.52,43.56,43.45,43.49,73051.0
2020-06-23 15:30:00,43.51,43.79,43.47,43.65,200740.0,43.51,43.79,43.47,43.65,200740.0
2020-06-24 09:30:00,43.68,43.68,42.72,42.73,45791.0,43.68,43.68,42.72,42.73,45791.0
2020-06-24 10:00:00,42.8,42.98,42.55,42.96,35337.0,42.8,42.98,42.55,42.96,35337.0
2020-06-24 10:30:00,42.97,42.97,42.59,42.96,48655.0,42.97,42.97,42.59,42.96,48655.0
2020-06-24 11:00:00,42.96,43.05,42.55,42.69,44716.0,42.96,43.05,42.55,42.69,44716.0
2020-06-24 11:30:00,42.68,42.74,42.26,42.35,29425.0,42.68,42.74,42.26,42.35,29425.0
2020-06-24 12:00:00,42.35,42.61,42.24,42.47,30290.0,42.35,42.61,42.24,42.47,30290.0
2020-06-24 12:30:00,42.45,42.62,42.34,42.59,30955.0,42.45,42.62,42.34,42.59,30955.0
2020-06-24 13:00:00,42.59,42.69,42.4,42.43,25243.0,42.59,42.69,42.4,42.43,25243.0
2020-06-24 13:30:00,42.39,42.43,42.32,42.43,20367.0,42.39,42.43,42.32,42.43,20367.0
2020-06-24 14:00:00,42.46,42.7,42.24,42.7,27873.0,42.46,42.7,42.24,42.7,27873.0
2020-06-24 14:30:00,42.71,42.79,42.54,42.59,25946.0,42.71,42.79,42.54,42.59,25946.0
2020-06-24 15:00:00,42.63,42.96,42.63,42.77,30253.0,42.63,42.96,42.63,42.77,30253.0
2020-06-24 15:30:00,42.77,42.96,42.62,42.65,122822.0,42.77,42.96,42.62,42.65,122822.0
2020-06-25 09:30:00,42.42,42.42,41.79,42.09,51884.0,42.42,42.42,41.79,42.09,51884.0
2020-06-25 10:00:00,42.11,42.51,42.11,42.41,22440.0,42.11,42.51,42.11,42.41,22440.0
2020-06-25 10:30:00,42.36,42.37,42.08,42.19,15370.0,42.36,42.37,42.08,42.19,15370.0
2020-06-25 11:00:00,42.2,42.41,42.07,42.29,16636.0,42.2,42.41,42.07,42.29,16636.0
2020-06-25 11:30:00,42.3,42.38,42.12,42.36,9078.0,42.3,42.38,42.12,42.36,9078.0
2020-06-25 12:00:00,42.39,42.56,42.35,42.5,22333.0,42.39,42.56,42.35,42.5,22333.0
2020-06-25 12:30:00,42.52,42.63,42.48,42.55,10721.0,42.52,42.63,42.48,42.55,10721.0
2020-06-25 13:00:00,42.55,42.66,42.49,42.66,8655.0,42.55,42.66,42.49,42.66,8655.0
2020-06-25 13:30:00,42.62,42.74,42.57,42.65,15965.0,42.62,42.74,42.57,42.65,15965.0
2020-06-25 14:00:00,42.66,42.78,42.52,42.61,34670.0,42.66,42.78,42.52,42.61,34670.0
2020-06-25 14:30:00,42.58,42.59,42.4,42.54,42581.0,42.58,42.59,42.4,42.54,42581.0
2020-06-25 15:00:00,42.52,43.01,42.52,42.95,22436.0,42.52,43.01,42.52,42.95,22436.0
2020-06-25 15:30:00,42.95,43.19,42.82,43.17,81080.0,42.95,43.19,42.82,43.17,81080.0
2020-06-26 09:30:00,42.96,43.16,42.7,42.85,35530.0,42.96,43.16,42.7,42.85,35530.0
2020-06-26 10:00:00,42.81,42.84,42.23,42.44,31313.0,42.81,42.84,42.23,42.44,31313.0
2020-06-26 10:30:00,42.44,42.5,42.05,42.16,23790.0,42.44,42.5,42.05,42.16,23790.0
2020-06-26 11:00:00,42.18,42.44,42.18,42.43,29348.0,42.18,42.44,42.18,42.43,29348.0
2020-06-26 11:30:00,42.45,42.56,42.36,42.54,26306.0,42.45,42.56,42.36,42.54,26306.0
2020-06-26 12:00:00,42.5,42.51,42.33,42.51,11313.0,42.5,42.51,42.33,42.51,11313.0
2020-06-26 12:30:00,42.46,42.62,42.42,42.53,18528.0,42.46,42.62,42.42,42.53,18528.0
2020-06-26 13:00:00,42.52,42.64,42.52,42.52,15547.0,42.52,42.64,42.52,42.52,15547.0
2020-06-26 13:30:00,42.52,42.54,42.41,42.45,33209.0,42.52,42.54,42.41,42.45,33209.0
2020-06-26 14:00:00,42.46,42.49,42.24,42.3,52401.0,42.46,42.49,42.24,42.3,52401.0
2020-06-26 14:30:00,42.29,42.37,42.2,42.33,18205.0,42.29,42.37,42.2,42.33,18205.0
2020-06-26 15:00:00,42.37,42.44,42.26,42.34,31561.0,42.37,42.44,42.26,42.34,31561.0
2020-06-26 15:30:00,42.35,42.6,42.17,42.39,167283.0,42.35,42.6,42.17,42.39,167283.0
2020-06-29 09:30:00,42.92,42.92,42.13,42.48,17119.0,42.92,42.92,42.13,42.48,17119.0
2020-06-29 10:00:00,42.52,43.04,42.51,43.01,11779.0,42.52,43.04,42.51,43.01,11779.0
2020-06-29 10:30:00,43.01,43.22,43.0,43.06,42446.0,43.01,43.22,43.0,43.06,42446.0
2020-06-29 11:00:00,43.08,43.09,42.66,42.85,187984.0,43.08,43.09,42.66,42.85,187984.0
2020-06-29 11:30:00,42.88,42.96,42.66,42.73,31098.0,42.88,42.96,42.66,42.73,31098.0
2020-06-29 12:00:00,42.75,43.02,42.74,42.97,31499.0,42.75,43.02,42.74,42.97,31499.0
2020-06-29 12:30:00,42.98,43.03,42.84,42.85,39444.0,42.98,43.03,42.84,42.85,39444.0
2020-06-29 13:00:00,42.89,42.89,42.76,42.85,22907.0,42.89,42.89,42.76,42.85,22907.0
2020-06-29 13:30:00,42.86,42.95,42.84,42.87,22221.0,42.86,42.95,42.84,42.87,22221.0
2020-06-29 14:00:00,42.87,42.87,42.64,42.65,19991.0,42.87,42.87,42.64,42.65,19991.0
2020-06-29 14:30:00,42.66,42.74,42.59,42.63,16560.0,42.66,42.74,42.59,42.63,16560.0
2020-06-29 15:00:00,42.63,42.65,42.42,42.51,49255.0,42.63,42.65,42.42,42.51,49255.0
2020-06-29 15:30:00,42.5,42.69,42.35,42.68,182449.0,42.5,42.69,42.35,42.68,182449.0
2020-06-30 09:30:00,42.57,42.87,42.4,42.74,15678.0,42.57,42.87,42.4,42.74,15678.0
2020-06-30 10:00:00,42.83,42.94,42.7,42.84,12514.0,42.83,42.94,42.7,42.84,12514.0
2020-06-30 10:30:00,42.91,43.2,42.84,43.19,16314.0,42.91,43.2,42.84,43.19,16314.0
2020-06-30 11:00:00,43.17,43.34,43.12,43.16,78650.0,43.17,43.34,43.12,43.16,78650.0
2020-06-30 11:30:00,43.17,43.21,43.01,43.17,28681.0,43.17,43.21,43.01,43.17,28681.0
2020-06-30 12:00:00,43.21,43.44,43.21,43.31,28592.0,43.21,43.44,43.21,43.31,28592.0
2020-06-30 12:30:00,43.33,43.33,43.08,43.09,10134.0,43.33,43.33,43.08,43.09,10134.0
2020-06-30 13:00:00,43.07,43.15,42.99,43.15,12548.0,43.07,43.15,42.99,43.15,12548.0
2020-06-30 13:30:00,43.19,43.2,43.04,43.12,9819.0,43.19,43.2,43.04,43.12,9819.0
2020-06-30 14:00:00,43.14,43.24,43.06,43.22,17483.0,43.14,43.24,43.06,43.22,17483.0
2020-06-30 14:30:00,43.22,43.23,43.13,43.21,14934.0,43.22,43.23,43.13,43.21,14934.0
2020-06-30 15:00:00,43.23,43.29,43.1,43.18,30574.0,43.23,43.29,43.1,43.18,30574.0
2020-06-30 15:30:00,43.21,43.36,43.12,43.17,144822.0,43.21,43.36,43.12,43.17,144822.0
2020-07-01 09:30:00,43.17,43.5,42.78,43.02,37262.0,43.17,43.5,42.78,43.02,37262.0
2020-07-01 10:00:00,43.05,43.29,42.99,43.19,17178.0,43.05,43.29,42.99,43.19,17178.0
2020-07-01 10:30:00,43.19,43.25,43.05,43.17,63705.0,43.19,43.25,43.05,43.17,63705.0
2020-07-01 11:00:00,43.2,43.2,42.74,42.75,41936.0,43.2,43.2,42.74,42.75,41936.0
2020-07-01 11:30:00,42.77,42.97,42.77,42.93,22995.0,42.77,42.97,42.77,42.93,22995.0
2020-07-01 12:00:00,42.94,43.09,42.87,43.05,17276.0,42.94,43.09,42.87,43.05,17276.0
2020-07-01 12:30:00,43.04,43.09,42.8,42.86,16969.0,43.04,43.09,42.8,42.86,16969.0
2020-07-01 13:00:00,42.85,42.85,42.69,42.82,18465.0,42.85,42.85,42.69,42.82,18465.0
2020-07-01 13:30:00,42.82,42.83,42.7,42.77,18212.0,42.82,42.83,42.7,42.77,18212.0
2020-07-01 14:00:00,42.79,42.89,42.75,42.88,17027.0,42.79,42.89,42.75,42.88,17027.0
2020-07-01 14:30:00,42.89,42.91,42.69,42.79,15004.0,42.89,42.91,42.69,42.79,15004.0
2020-07-01 15:00:00,42.81,43.07,42.8,43.07,27167.0,42.81,43.07,42.8,43.07,27167.0
2020-07-01 15:30:00,43.07,43.09,42.7,42.74,96466.0,43.07,43.09,42.7,42.74,96466.0
2020-07-02 09:30:00,43.54,44.15,42.31,43.91,49855.0,43.54,44.15,42.31,43.91,49855.0
2020-07-02 10:00:00,43.86,44.06,43.45,43.45,71057.0,43.86,44.06,43.45,43.45,71057.0
2020-07-02 10:30:00,43.35,43.54,43.07,43.09,49239.0,43.35,43.54,43.07,43.09,49239.0
2020-07-02 11:00:00,43.08,43.14,42.84,43.03,41790.0,43.08,43.14,42.84,43.03,41790.0
2020-07-02 11:30:00,43.04,43.2,43.03,43.06,45454.0,43.04,43.2,43.03,43.06,45454.0
2020-07-02 12:00:00,43.06,43.06,42.88,43.03,35362.0,43.06,43.06,42.88,43.03,35362.0
2020-07-02 12:30:00,43.01,43.03,42.88,42.93,33737.0,43.01,43.03,42.88,42.93,33737.0
2020-07-02 13:00:00,42.96,43.03,42.93,43.03,31266.0,42.96,43.03,42.93,43.03,31266.0
2020-07-02 13:30:00,43.03,43.04,42.89,42.9,38834.0,43.03,43.04,42.89,42.9,38834.0
2020-07-02 14:00:00,42.9,42.9,42.78,42.89,48084.0,42.9,42.9,42.78,42.89,48084.0
2020-07-02 14:30:00,42.89,42.96,42.87,42.91,27876.0,42.89,42.96,42.87,42.91,27876.0
2020-07-02 15:00:00,42.92,42.92,42.77,42.84,56405.0,42.92,42.92,42.77,42.84,56405.0
2020-07-02 15:30:00,42.83,42.85,42.43,42.55,193971.0,42.83,42.85,42.43,42.55,193971.0
2020-07-06 09:30:00,43.54,43.89,43.25,43.34,67029.0,43.54,43.89,43.25,43.34,67029.0
2020-07-06 10:00:00,43.36,43.47,42.99,43.16,30420.0,43.36,43.47,42.99,43.16,30420.0
2020-07-06 10:30:00,43.14,43.44,43.12,43.4,29738.0,43.14,43.44,43.12,43.4,29738.0
2020-07-06 11:00:00,43.39,43.43,43.34,43.35,21291.0,43.39,43.43,43.34,43.35,21291.0
2020-07-06 11:30:00,43.34,43.34,43.08,43.11,21242.0,43.34,43.34,43.08,43.11,21242.0
2020-07-06 12:00:00,43.09,43.33,43.09,43.3,31965.0,43.09,43.33,43.09,43.3,31965.0
2020-07-06 12:30:00,43.3,43.38,43.3,43.35,19087.0,43.3,43.38,43.3,43.35,19087.0
2020-07-06 13:00:00,43.35,43.4,43.27,43.4,18782.0,43.35,43.4,43.27,43.4,18782.0
2020-07-06 13:30:00,43.39,43.51,43.38,43.49,21938.0,43.39,43.51,43.38,43.49,21938.0
2020-07-06 14:00:00,43.48,43.48,43.36,43.39,26116.0,43.48,43.48,43.36,43.39,26116.0
2020-07-06 14:30:00,43.38,43.42,43.21,43.32,34250.0,43.38,43.42,43.21,43.32,34250.0
2020-07-06 15:00:00,43.33,43.4,43.22,43.39,32636.0,43.33,43.4,43.22,43.39,32636.0
2020-07-06 15:30:00,43.38,43.53,43.31,43.42,119269.0,43.38,43.53,43.31,43.42,119269.0
2020-07-07 09:30:00,43.03,43.75,42.86,42.92,36463.0,43.03,43.75,42.86,42.92,36463.0
2020-07-07 10:00:00,42.89,43.11,42.83,42.98,42231.0,42.89,43.11,42.83,42.98,42231.0
2020-07-07 10:30:00,42.98,43.01,42.53,42.83,43261.0,42.98,43.01,42.53,42.83,43261.0
2020-07-07 11:00:00,42.84,43.09,42.74,42.93,32232.0,42.84,43.09,42.74,42.93,32232.0
2020-07-07 11:30:00,42.94,42.98,42.78,42.84,24522.0,42.94,42.98,42.78,42.84,24522.0
2020-07-07 12:00:00,42.84,43.03,42.81,42.85,63779.0,42.84,43.03,42.81,42.85,63779.0
2020-07-07 12:30:00,42.83,42.84,42.61,42.65,28043.0,42.83,42.84,42.61,42.65,28043.0
2020-07-07 13:00:00,42.64,42.68,42.57,42.63,24853.0,42.64,42.68,42.57,42.63,24853.0
2020-07-07 13:30:00,42.63,42.67,42.5,42.55,25734.0,42.63,42.67,42.5,42.55,25734.0
2020-07-07 14:00:00,42.55,42.56,42.47,42.47,24938.0,42.55,42.56,42.47,42.47,24938.0
2020-07-07 14:30:00,42.46,42.46,42.33,42.37,24266.0,42.46,42.46,42.33,42.37,24266.0
2020-07-07 15:00:00,42.37,42.42,42.2,42.23,39197.0,42.37,42.42,42.2,42.23,39197.0
2020-07-07 15:30:00,42.24,42.29,41.98,41.98,151718.0,42.24,42.29,41.98,41.98,151718.0
2020-07-08 09:30:00,42.17,43.29,41.79,42.17,58988.0,42.17,43.29,41.79,42.17,58988.0
2020-07-08 10:00:00,42.15,42.33,42.03,42.23,54951.0,42.15,42.33,42.03,42.23,54951.0
2020-07-08 10:30:00,42.23,42.35,42.17,42.27,27016.0,42.23,42.35,42.17,42.27,27016.0
2020-07-08 11:00:00,42.29,42.31,41.7,41.96,35450.0,42.29,42.31,41.7,41.96,35450.0
2020-07-08 11:30:00,41.97,42.27,41.97,42.24,31644.0,41.97,42.27,41.97,42.24,31644.0
2020-07-08 12:00:00,42.25,42.48,42.24,42.42,23077.0,42.25,42.48,42.24,42.42,23077.0
2020-07-08 12:30:00,42.45,42.46,42.27,42.36,12912.0,42.45,42.46,42.27,42.36,12912.0
2020-07-08 13:00:00,42.34,42.35,42.09,42.15,8700.0,42.34,42.35,42.09,42.15,8700.0
2020-07-08 13:30:00,42.17,42.21,42.09,42.09,8787.0,42.17,42.21,42.09,42.09,8787.0
2020-07-08 14:00:00,42.09,42.2,42.07,42.17,11520.0,42.09,42.2,42.07,42.17,11520.0
2020-07-08 14:30:00,42.15,42.15,41.97,42.1,14800.0,42.15,42.15,41.97,42.1,14800.0
2020-07-08 15:00:00,42.12,42.38,42.09,42.37,21038.0,42.12,42.38,42.09,42.37,21038.0
2020-07-08 15:30:00,42.37,42.65,42.32,42.39,142391.0,42.37,42.65,42.32,42.39,142391.0
2020-07-09 09:30:00,42.56,42.66,41.97,42.33,45281.0,42.56,42.66,41.97,42.33,45281.0
2020-07-09 10:00:00,42.35,42.63,42.11,42.41,36863.0,42.35,42.63,42.11,42.41,36863.0
2020-07-09 10:30:00,42.44,42.55,41.84,41.87,21474.0,42.44,42.55,41.84,41.87,21474.0
2020-07-09 11:00:00,41.84,42.04,41.69,41.94,19575.0,41.84,42.04,41.69,41.94,19575.0
2020-07-09 11:30:00,41.94,42.11,41.87,42.08,17068.0,41.94,42.11,41.87,42.08,17068.0
2020-07-09 12:00:00,42.12,42.26,42.12,42.18,14928.0,42.12,42.26,42.12,42.18,14928.0
2020-07-09 12:30:00,42.18,42.37,42.13,42.35,12909.0,42.18,42.37,42.13,42.35,12909.0
2020-07-09 13:00:00,42.35,42.59,42.31,42.56,28418.0,42.35,42.59,42.31,42.56,28418.0
2020-07-09 13:30:00,42.58,42.68,42.47,42.47,16258.0,42.58,42.68,42.47,42.47,16258.0
2020-07-09 14:00:00,42.47,42.71,42.45,42.67,11909.0,42.47,42.71,42.45,42.67,11909.0
2020-07-09 14:30:00,42.65,42.68,42.49,42.64,38371.0,42.65,42.68,42.49,42.64,38371.0
2020-07-09 15:00:00,42.64,42.68,42.36,42.38,28861.0,42.64,42.68,42.36,42.38,28861.0
2020-07-09 15:30:00,42.37,42.51,42.27,42.37,74084.0,42.37,42.51,42.27,42.37,74084.0
2020-07-10 09:30:00,42.54,42.66,42.07,42.46,33531.0,42.54,42.66,42.07,42.46,33531.0
2020-07-10 10:00:00,42.42,42.55,42.24,42.37,31159.0,42.42,42.55,42.24,42.37,31159.0
2020-07-10 10:30:00,42.37,42.68,42.33,42.5,20431.0,42.37,42.68,42.33,42.5,20431.0
2020-07-10 11:00:00,42.5,42.67,42.36,42.54,29322.0,42.5,42.67,42.36,42.54,29322.0
2020-07-10 11:30:00,42.53,42.66,42.46,42.65,25306.0,42.53,42.66,42.46,42.65,25306.0
2020-07-10 12:00:00,42.66,42.76,42.6,42.63,20165.0,42.66,42.76,42.6,42.63,20165.0
2020-07-10 12:30:00,42.62,42.62,42.45,42.48,13417.0,42.62,42.62,42.45,42.48,13417.0
2020-07-10 13:00:00,42.47,42.49,42.34,42.47,15480.0,42.47,42.49,42.34,42.47,15480.0
2020-07-10 13:30:00,42.45,42.47,42.38,42.45,15718.0,42.45,42.47,42.38,42.45,15718.0
2020-07-10 14:00:00,42.46,42.53,42.33,42.34,24888.0,42.46,42.53,42.33,42.34,24888.0
2020-07-10 14:30:00,42.3,42.41,42.27,42.33,14587.0,42.3,42.41,42.27,42.33,14587.0
2020-07-10 15:00:00,42.32,42.52,42.27,42.47,20866.0,42.32,42.52,42.27,42.47,20866.0
2020-07-10 15:30:00,42.47,42.56,42.39,42.55,70981.0,42.47,42.56,42.39,42.55,70981.0
2020-07-13 09:30:00,42.88,43.2,42.46,42.49,38763.0,42.88,43.2,42.46,42.49,38763.0
2020-07-13 10:00:00,42.51,42.73,42.26,42.68,63781.0,42.51,42.73,42.26,42.68,63781.0
2020-07-13 10:30:00,42.67,42.67,42.4,42.52,28399.0,42.67,42.67,42.4,42.52,28399.0
2020-07-13 11:00:00,42.51,42.61,42.39,42.61,20190.0,42.51,42.61,42.39,42.61,20190.0
2020-07-13 11:30:00,42.59,42.59,42.43,42.47,26489.0,42.59,42.59,42.43,42.47,26489.0
2020-07-13 12:00:00,42.47,42.51,42.43,42.48,15220.0,42.47,42.51,42.43,42.48,15220.0
2020-07-13 12:30:00,42.48,42.69,42.45,42.67,43969.0,42.48,42.69,42.45,42.67,43969.0
2020-07-13 13:00:00,42.68,43.04,42.59,42.9,79210.0,42.68,43.04,42.59,42.9,79210.0
2020-07-13 13:30:00,42.9,42.96,42.79,42.84,27784.0,42.9,42.96,42.79,42.84,27784.0
2020-07-13 14:00:00,42.8,42.82,42.47,42.47,17719.0,42.8,42.82,42.47,42.47,17719.0
2020-07-13 14:30:00,42.47,42.67,42.41,42.61,15669.0,42.47,42.67,42.41,42.61,15669.0
2020-07-13 15:00:00,42.67,42.68,42.09,42.09,25968.0,42.67,42.68,42.09,42.09,25968.0
2020-07-13 15:30:00,42.1,42.16,41.65,41.67,103016.0,42.1,42.16,41.65,41.67,103016.0
2020-07-14 09:30:00,41.52,42.15,41.34,42.03,42383.0,41.52,42.15,41.34,42.03,42383.0
2020-07-14 10:00:00,42.02,42.12,41.6,42.12,45871.0,42.02,42.12,41.6,42.12,45871.0
2020-07-14 10:30:00,42.16,42.29,42.04,42.04,19045.0,42.16,42.29,42.04,42.04,19045.0
2020-07-14 11:00:00,42.07,42.23,41.98,42.19,60049.0,42.07,42.23,41.98,42.19,60049.0
2020-07-14 11:30:00,42.17,42.36,42.14,42.24,31979.0,42.17,42.36,42.14,42.24,31979.0
2020-07-14 12:00:00,42.23,42.44,42.13,42.31,32300.0,42.23,42.44,42.13,42.31,32300.0
2020-07-14 12:30:00,42.33,42.36,42.17,42.18,20447.0,42.33,42.36,42.17,42.18,20447.0
2020-07-14 13:00:00,42.19,42.33,42.13,42.25,30769.0,42.19,42.33,42.13,42.25,30769.0
2020-07-14 13:30:00,42.27,42.53,42.27,42.38,33082.0,42.27,42.53,42.27,42.38,33082.0
2020-07-14 14:00:00,42.38,42.59,42.38,42.52,39709.0,42.38,42.59,42.38,42.52,39709.0
2020-07-14 14:30:00,42.53,42.59,42.43,42.58,40727.0,42.53,42.59,42.43,42.58,40727.0
2020-07-14 15:00:00,42.57,42.59,42.31,42.51,47450.0,42.57,42.59,42.31,42.51,47450.0
2020-07-14 15:30:00,42.52,43.07,42.52,42.94,116352.0,42.52,43.07,42.52,42.94,116352.0
2020-07-15 09:30:00,43.81,44.14,43.43,44.09,34580.0,43.81,44.14,43.43,44.09,34580.0
2020-07-15 10:00:00,44.1,44.13,43.64,44.08,51677.0,44.1,44.13,43.64,44.08,51677.0
2020-07-15 10:30:00,44.11,44.34,44.09,44.15,23477.0,44.11,44.34,44.09,44.15,23477.0
2020-07-15 11:00:00,44.19,44.23,43.86,43.93,37666.0,44.19,44.23,43.86,43.93,37666.0
2020-07-15 11:30:00,43.93,43.93,43.55,43.55,33868.0,43.93,43.93,43.55,43.55,33868.0
2020-07-15 12:00:00,43.5,43.89,43.5,43.89,38850.0,43.5,43.89,43.5,43.89,38850.0
2020-07-15 12:30:00,43.9,44.06,43.83,44.02,56158.0,43.9,44.06,43.83,44.02,56158.0
2020-07-15 13:00:00,44.02,44.13,43.99,44.03,32718.0,44.02,44.13,43.99,44.03,32718.0
2020-07-15 13:30:00,44.04,44.23,44.03,44.23,30380.0,44.04,44.23,44.03,44.23,30380.0
2020-07-15 14:00:00,44.22,44.35,44.21,44.31,54454.0,44.22,44.35,44.21,44.31,54454.0
2020-07-15 14:30:00,44.33,44.45,44.05,44.3,93178.0,44.33,44.45,44.05,44.3,93178.0
2020-07-15 15:00:00,44.3,44.35,44.21,44.34,42755.0,44.3,44.35,44.21,44.34,42755.0
2020-07-15 15:30:00,44.35,44.42,44.28,44.29,107235.0,44.35,44.42,44.28,44.29,107235.0
2020-07-16 09:30:00,44.14,44.14,43.59,43.64,25915.0,44.14,44.14,43.59,43.64,25915.0
2020-07-16 10:00:00,43.66,43.85,43.53,43.82,16651.0,43.66,43.85,43.53,43.82,16651.0
2020-07-16 10:30:00,43.78,43.91,43.74,43.75,11868.0,43.78,43.91,43.74,43.75,11868.0
2020-07-16 11:00:00,43.75,43.8,43.65,43.74,17909.0,43.75,43.8,43.65,43.74,17909.0
2020-07-16 11:30:00,43.75,43.75,43.62,43.71,11155.0,43.75,43.75,43.62,43.71,11155.0
2020-07-16 12:00:00,43.67,43.71,43.58,43.59,7668.0,43.67,43.71,43.58,43.59,7668.0
2020-07-16 12:30:00,43.57,43.63,43.42,43.45,13721.0,43.57,43.63,43.42,43.45,13721.0
2020-07-16 13:00:00,43.45,43.51,43.42,43.47,19061.0,43.45,43.51,43.42,43.47,19061.0
2020-07-16 13:30:00,43.46,43.46,43.3,43.41,15924.0,43.46,43.46,43.3,43.41,15924.0
2020-07-16 14:00:00,43.4,43.51,43.4,43.49,19682.0,43.4,43.51,43.4,43.49,19682.0
2020-07-16 14:30:00,43.48,43.48,43.25,43.28,16403.0,43.48,43.48,43.25,43.28,16403.0
2020-07-16 15:00:00,43.25,43.49,43.22,43.46,22116.0,43.25,43.49,43.22,43.46,22116.0
2020-07-16 15:30:00,43.44,43.52,43.34,43.47,81955.0,43.44,43.52,43.34,43.47,81955.0
2020-07-17 09:30:00,43.72,44.38,43.59,43.88,13116.0,43.72,44.38,43.59,43.88,13116.0
2020-07-17 10:00:00,43.81,43.99,43.67,43.67,10957.0,43.81,43.99,43.67,43.67,10957.0
2020-07-17 10:30:00,43.69,43.74,43.64,43.7,29108.0,43.69,43.74,43.64,43.7,29108.0
2020-07-17 11:00:00,43.72,44.0,43.7,43.92,34116.0,43.72,44.0,43.7,43.92,34116.0
2020-07-17 11:30:00,43.92,43.97,43.87,43.94,17338.0,43.92,43.97,43.87,43.94,17338.0
2020-07-17 12:00:00,43.96,44.1,43.96,44.1,29377.0,43.96,44.1,43.96,44.1,29377.0
2020-07-17 12:30:00,44.09,44.09,43.94,43.95,7229.0,44.09,44.09,43.94,43.95,7229.0
2020-07-17 13:00:00,43.94,43.97,43.85,43.91,8089.0,43.94,43.97,43.85,43.91,8089.0
2020-07-17 13:30:00,43.89,43.92,43.81,43.81,15799.0,43.89,43.92,43.81,43.81,15799.0
2020-07-17 14:00:00,43.81,43.87,43.78,43.79,17769.0,43.81,43.87,43.78,43.79,17769.0
2020-07-17 14:30:00,43.77,43.98,43.76,43.95,8825.0,43.77,43.98,43.76,43.95,8825.0
2020-07-17 15:00:00,43.94,43.99,43.89,43.99,10406.0,43.94,43.99,43.89,43.99,10406.0
2020-07-17 15:30:00,43.98,44.09,43.92,43.95,50536.0,43.98,44.09,43.92,43.95,50536.0
2020-07-20 09:30:00,43.93,44.19,43.78,43.83,22131.0,43.93,44.19,43.78,43.83,22131.0
2020-07-20 10:00:00,43.79,44.26,43.78,44.26,12452.0,43.79,44.26,43.78,44.26,12452.0
2020-07-20 10:30:00,44.27,44.39,44.24,44.28,17140.0,44.27,44.39,44.24,44.28,17140.0
2020-07-20 11:00:00,44.28,44.41,44.02,44.02,23345.0,44.28,44.41,44.02,44.02,23345.0
2020-07-20 11:30:00,44.03,44.26,44.03,44.2,22336.0,44.03,44.26,44.03,44.2,22336.0
2020-07-20 12:00:00,44.15,44.18,44.09,44.12,16160.0,44.15,44.18,44.09,44.12,16160.0
2020-07-20 12:30:00,44.09,44.15,44.03,44.07,15658.0,44.09,44.15,44.03,44.07,15658.0
2020-07-20 13:00:00,44.07,44.07,43.89,43.92,27464.0,44.07,44.07,43.89,43.92,27464.0
2020-07-20 13:30:00,43.91,44.26,43.9,44.19,31961.0,43.91,44.26,43.9,44.19,31961.0
2020-07-20 14:00:00,44.19,44.3,44.16,44.3,17957.0,44.19,44.3,44.16,44.3,17957.0
2020-07-20 14:30:00,44.32,44.37,44.24,44.26,22274.0,44.32,44.37,44.24,44.26,22274.0
2020-07-20 15:00:00,44.25,44.39,44.18,44.33,27207.0,44.25,44.39,44.18,44.33,27207.0
2020-07-20 15:30:00,44.33,44.45,44.29,44.34,87629.0,44.33,44.45,44.29,44.34,87629.0
2020-07-21 09:30:00,44.87,45.46,44.82,45.12,169336.0,44.87,45.46,44.82,45.12,169336.0
2020-07-21 10:00:00,45.07,45.13,44.61,44.64,23432.0,45.07,45.13,44.61,44.64,23432.0
2020-07-21 10:30:00,44.64,44.76,44.55,44.65,10098.0,44.64,44.76,44.55,44.65,10098.0
2020-07-21 11:00:00,44.69,44.88,44.64,44.81,19142.0,44.69,44.88,44.64,44.81,19142.0
2020-07-21 11:30:00,44.84,44.84,44.6,44.64,6886.0,44.84,44.84,44.6,44.64,6886.0
2020-07-21 12:00:00,44.66,44.66,44.52,44.55,5706.0,44.66,44.66,44.52,44.55,5706.0
2020-07-21 12:30:00,44.52,44.56,44.45,44.5,8098.0,44.52,44.56,44.45,44.5,8098.0
2020-07-21 13:00:00,44.52,44.58,44.43,44.54,10875.0,44.52,44.58,44.43,44.54,10875.0
2020-07-21 13:30:00,44.53,44.87,44.52,44.86,91492.0,44.53,44.87,44.52,44.86,91492.0
2020-07-21 14:00:00,44.87,45.22,44.85,44.98,134384.0,44.87,45.22,44.85,44.98,134384.0
2020-07-21 14:30:00,44.98,45.17,44.9,45.11,60889.0,44.98,45.17,44.9,45.11,60889.0
2020-07-21 15:00:00,45.09,45.12,44.85,44.85,199742.0,45.09,45.12,44.85,44.85,199742.0
2020-07-21 15:30:00,44.87,44.95,44.62,44.86,111123.0,44.87,44.95,44.62,44.86,111123.0
2020-07-22 09:30:00,44.67,45.1,44.58,44.89,46142.0,44.67,45.1,44.58,44.89,46142.0
2020-07-22 10:00:00,44.83,44.88,44.61,44.64,21515.0,44.83,44.88,44.61,44.64,21515.0
2020-07-22 10:30:00,44.64,44.74,44.48,44.55,27845.0,44.64,44.74,44.48,44.55,27845.0
2020-07-22 11:00:00,44.55,44.6,44.41,44.49,64920.0,44.55,44.6,44.41,44.49,64920.0
2020-07-22 11:30:00,44.51,44.59,44.45,44.58,13303.0,44.51,44.59,44.45,44.58,13303.0
2020-07-22 12:00:00,44.59,44.62,44.44,44.44,15640.0,44.59,44.62,44.44,44.44,15640.0
2020-07-22 12:30:00,44.44,44.48,44.36,44.48,15935.0,44.44,44.48,44.36,44.48,15935.0
2020-07-22 13:00:00,44.46,44.49,44.31,44.32,23071.0,44.46,44.49,44.31,44.32,23071.0
2020-07-22 13:30:00,44.32,44.33,44.17,44.17,43803.0,44.32,44.33,44.17,44.17,43803.0
2020-07-22 14:00:00,44.17,44.3,44.17,44.26,21782.0,44.17,44.3,44.17,44.26,21782.0
2020-07-22 14:30:00,44.25,44.32,44.19,44.3,21220.0,44.25,44.32,44.19,44.3,21220.0
2020-07-22 15:00:00,44.31,44.46,44.25,44.3,57231.0,44.31,44.46,44.25,44.3,57231.0
2020-07-22 15:30:00,44.31,44.53,44.28,44.44,179360.0,44.31,44.53,44.28,44.44,179360.0
2020-07-23 09:30:00,44.43,44.81,44.43,44.8,46377.0,44.43,44.81,44.43,44.8,46377.0
2020-07-23 10:00:00,44.8,45.14,44.8,44.93,77478.0,44.8,45.14,44.8,44.93,77478.0
2020-07-23 10:30:00,44.92,45.32,44.92,45.23,28973.0,44.92,45.32,44.92,45.23,28973.0
2020-07-23 11:00:00,45.23,45.54,45.17,45.52,45719.0,45.23,45.54,45.17,45.52,45719.0
2020-07-23 11:30:00,45.5,45.68,45.49,45.66,37479.0,45.5,45.68,45.49,45.66,37479.0
2020-07-23 12:00:00,45.68,45.77,45.55,45.66,124443.0,45.68,45.77,45.55,45.66,124443.0
2020-07-23 12:30:00,45.66,45.66,45.44,45.52,40649.0,45.66,45.66,45.44,45.52,40649.0
2020-07-23 13:00:00,45.52,45.53,45.37,45.43,29100.0,45.52,45.53,45.37,45.43,29100.0
2020-07-23 13:30:00,45.43,45.43,45.13,45.17,43752.0,45.43,45.43,45.13,45.17,43752.0
2020-07-23 14:00:00,45.14,45.24,44.88,45.04,56160.0,45.14,45.24,44.88,45.04,56160.0
2020-07-23 14:30:00,45.03,45.23,44.97,45.16,43636.0,45.03,45.23,44.97,45.16,43636.0
2020-07-23 15:00:00,45.16,45.37,45.13,45.37,221372.0,45.16,45.37,45.13,45.37,221372.0
2020-07-23 15:30:00,45.34,45.49,45.12,45.32,224085.0,45.34,45.49,45.12,45.32,224085.0
2020-07-24 09:30:00,44.95,45.04,44.3,44.42,35423.0,44.95,45.04,44.3,44.42,35423.0
2020-07-24 10:00:00,44.44,44.56,44.28,44.5,28512.0,44.44,44.56,44.28,44.5,28512.0
2020-07-24 10:30:00,44.51,44.56,44.23,44.56,62215.0,44.51,44.56,44.23,44.56,62215.0
2020-07-24 11:00:00,44.56,44.66,44.28,44.32,72795.0,44.56,44.66,44.28,44.32,72795.0
2020-07-24 11:30:00,44.31,44.44,44.24,44.33,20383.0,44.31,44.44,44.24,44.33,20383.0
2020-07-24 12:00:00,44.34,44.36,44.07,44.23,77635.0,44.34,44.36,44.07,44.23,77635.0
2020-07-24 12:30:00,44.24,44.31,44.12,44.16,23194.0,44.24,44.31,44.12,44.16,23194.0
2020-07-24 13:00:00,44.16,44.21,44.0,44.14,17294.0,44.16,44.21,44.0,44.14,17294.0
2020-07-24 13:30:00,44.14,44.16,44.06,44.13,7945.0,44.14,44.16,44.06,44.13,7945.0
2020-07-24 14:00:00,44.14,44.16,44.05,44.12,20889.0,44.14,44.16,44.05,44.12,20889.0
2020-07-24 14:30:00,44.11,44.25,44.02,44.11,26537.0,44.11,44.25,44.02,44.11,26537.0
2020-07-24 15:00:00,44.1,44.2,43.93,44.07,41783.0,44.1,44.2,43.93,44.07,41783.0
2020-07-24 15:30:00,44.07,44.17,44.02,44.03,127675.0,44.07,44.17,44.02,44.03,127675.0
2020-07-27 09:30:00,44.03,44.67,43.92,44.6,14795.0,44.03,44.67,43.92,44.6,14795.0
2020-07-27 10:00:00,44.6,44.87,44.51,44.8,17160.0,44.6,44.87,44.51,44.8,17160.0
2020-07-27 10:30:00,44.84,44.85,44.67,44.77,15406.0,44.84,44.85,44.67,44.77,15406.0
2020-07-27 11:00:00,44.76,44.83,44.67,44.7,42471.0,44.76,44.83,44.67,44.7,42471.0
2020-07-27 11:30:00,44.71,44.75,44.62,44.72,8762.0,44.71,44.75,44.62,44.72,8762.0
2020-07-27 12:00:00,44.72,44.99,44.72,44.95,11514.0,44.72,44.99,44.72,44.95,11514.0
2020-07-27 12:30:00,44.96,45.09,44.95,45.04,16117.0,44.96,45.09,44.95,45.04,16117.0
2020-07-27 13:00:00,45.07,45.21,45.05,45.17,10805.0,45.07,45.21,45.05,45.17,10805.0
2020-07-27 13:30:00,45.17,45.17,44.95,44.95,19382.0,45.17,45.17,44.95,44.95,19382.0
2020-07-27 14:00:00,44.96,45.06,44.93,44.95,22805.0,44.96,45.06,44.93,44.95,22805.0
2020-07-27 14:30:00,44.94,45.04,44.88,45.01,12057.0,44.94,45.04,44.88,45.01,12057.0
2020-07-27 15:00:00,45.01,45.16,45.01,45.15,17239.0,45.01,45.16,45.01,45.15,17239.0
2020-07-27 15:30:00,45.14,45.21,44.94,45.04,188850.0,45.14,45.21,44.94,45.04,188850.0
2020-07-28 09:30:00,45.07,45.25,44.85,45.1,73063.0,45.07,45.25,44.85,45.1,73063.0
2020-07-28 10:00:00,45.12,45.44,45.1,45.32,47649.0,45.12,45.44,45.1,45.32,47649.0
2020-07-28 10:30:00,45.32,45.41,45.12,45.26,61034.0,45.32,45.41,45.12,45.26,61034.0
2020-07-28 11:00:00,45.24,45.29,45.12,45.22,17765.0,45.24,45.29,45.12,45.22,17765.0
2020-07-28 11:30:00,45.21,45.49,45.2,45.33,19843.0,45.21,45.49,45.2,45.33,19843.0
2020-07-28 12:00:00,45.32,45.37,45.07,45.15,43789.0,45.32,45.37,45.07,45.15,43789.0
2020-07-28 12:30:00,45.16,45.28,45.15,45.28,18144.0,45.16,45.28,45.15,45.28,18144.0
2020-07-28 13:00:00,45.28,45.31,45.21,45.28,11184.0,45.28,45.31,45.21,45.28,11184.0
2020-07-28 13:30:00,45.29,45.4,45.29,45.38,17420.0,45.29,45.4,45.29,45.38,17420.0
2020-07-28 14:00:00,45.38,45.44,45.3,45.31,17948.0,45.38,45.44,45.3,45.31,17948.0
2020-07-28 14:30:00,45.31,45.33,45.15,45.18,20665.0,45.31,45.33,45.15,45.18,20665.0
2020-07-28 15:00:00,45.17,45.18,44.95,44.97,24905.0,45.17,45.18,44.95,44.97,24905.0
2020-07-28 15:30:00,44.97,44.99,44.69,44.75,96366.0,44.97,44.99,44.69,44.75,96366.0
2020-07-29 09:30:00,44.76,45.21,44.76,45.05,14394.0,44.76,45.21,44.76,45.05,14394.0
2020-07-29 10:00:00,45.01,45.51,45.0,45.28,26078.0,45.01,45.51,45.0,45.28,26078.0
2020-07-29 10:30:00,45.32,45.46,45.23,45.24,28215.0,45.32,45.46,45.23,45.24,28215.0
2020-07-29 11:00:00,45.27,45.53,45.27,45.51,27327.0,45.27,45.53,45.27,45.51,27327.0
2020-07-29 11:30:00,45.5,45.55,45.41,45.55,14207.0,45.5,45.55,45.41,45.55,14207.0
2020-07-29 12:00:00,45.55,45.59,45.47,45.55,24335.0,45.55,45.59,45.47,45.55,24335.0
2020-07-29 12:30:00,45.54,45.6,45.46,45.49,15279.0,45.54,45.6,45.46,45.49,15279.0
2020-07-29 13:00:00,45.5,45.54,45.43,45.53,15229.0,45.5,45.54,45.43,45.53,15229.0
2020-07-29 13:30:00,45.55,45.59,45.47,45.54,30582.0,45.55,45.59,45.47,45.54,30582.0
2020-07-29 14:00:00,45.58,45.61,45.51,45.57,41097.0,45.58,45.61,45.51,45.57,41097.0
2020-07-29 14:30:00,45.58,45.75,45.57,45.58,23239.0,45.58,45.75,45.57,45.58,23239.0
2020-07-29 15:00:00,45.59,45.69,45.41,45.64,74326.0,45.59,45.69,45.41,45.64,74326.0
2020-07-29 15:30:00,45.63,45.72,45.42,45.54,109631.0,45.63,45.72,45.42,45.54,109631.0
2020-07-30 09:30:00,44.88,45.02,44.5,44.62,24505.0,44.88,45.02,44.5,44.62,24505.0
2020-07-30 10:00:00,44.59,44.77,44.51,44.68,20734.0,44.59,44.77,44.51,44.68,20734.0
2020-07-30 10:30:00,44.71,44.93,44.68,44.92,39300.0,44.71,44.93,44.68,44.92,39300.0
2020-07-30 11:00:00,44.91,45.2,44.89,45.13,17956.0,44.91,45.2,44.89,45.13,17956.0
2020-07-30 11:30:00,45.11,45.25,45.06,45.22,10197.0,45.11,45.25,45.06,45.22,10197.0
2020-07-30 12:00:00,45.23,45.3,45.13,45.16,21618.0,45.23,45.3,45.13,45.16,21618.0
2020-07-30 12:30:00,45.15,45.18,44.99,45.12,22819.0,45.15,45.18,44.99,45.12,22819.0
2020-07-30 13:00:00,45.11,45.26,45.1,45.18,29593.0,45.11,45.26,45.1,45.18,29593.0
2020-07-30 13:30:00,45.15,45.41,45.11,45.38,17234.0,45.15,45.41,45.11,45.38,17234.0
2020-07-30 14:00:00,45.39,45.39,45.26,45.29,10930.0,45.39,45.39,45.26,45.29,10930.0
2020-07-30 14:30:00,45.28,45.58,45.28,45.55,30540.0,45.28,45.58,45.28,45.55,30540.0
2020-07-30 15:00:00,45.57,45.61,45.29,45.61,27759.0,45.57,45.61,45.29,45.61,27759.0
2020-07-30 15:30:00,45.61,45.64,45.49,45.57,61014.0,45.61,45.64,45.49,45.57,61014.0
2020-07-31 09:30:00,45.71,45.79,44.96,45.37,34198.0,45.71,45.79,44.96,45.37,34198.0
2020-07-31 10:00:00,45.29,45.32,44.72,44.75,34047.0,45.29,45.32,44.72,44.75,34047.0
2020-07-31 10:30:00,44.75,44.82,44.57,44.73,18441.0,44.75,44.82,44.57,44.73,18441.0
2020-07-31 11:00:00,44.72,44.99,44.69,44.75,24162.0,44.72,44.99,44.69,44.75,24162.0
2020-07-31 11:30:00,44.77,44.83,44.58,44.58,19362.0,44.77,44.83,44.58,44.58,19362.0
2020-07-31 12:00:00,44.6,44.65,44.43,44.59,15636.0,44.6,44.65,44.43,44.59,15636.0
2020-07-31 12:30:00,44.56,44.56,44.35,44.49,17715.0,44.56,44.56,44.35,44.49,17715.0
2020-07-31 13:00:00,44.48,44.59,44.47,44.54,20904.0,44.48,44.59,44.47,44.54,20904.0
2020-07-31 13:30:00,44.55,44.56,44.45,44.46,26727.0,44.55,44.56,44.45,44.46,26727.0
2020-07-31 14:00:00,44.47,44.51,44.38,44.39,16313.0,44.47,44.51,44.38,44.39,16313.0
2020-07-31 14:30:00,44.39,44.62,44.37,44.59,92515.0,44.39,44.62,44.37,44.59,92515.0
2020-07-31 15:00:00,44.59,44.6,44.47,44.55,149084.0,44.59,44.6,44.47,44.55,149084.0
2020-07-31 15:30:00,44.55,44.77,44.46,44.5,620881.0,44.55,44.77,44.46,44.5,620881.0
2020-08-03 09:30:00,45.11,45.31,44.86,45.29,31668.0,45.11,45.31,44.86,45.29,31668.0
2020-08-03 10:00:00,45.34,45.49,45.1,45.35,52183.0,45.34,45.49,45.1,45.35,52183.0
2020-08-03 10:30:00,45.37,45.48,45.14,45.14,56308.0,45.37,45.48,45.14,45.14,56308.0
2020-08-03 11:00:00,45.17,45.23,45.12,45.16,38771.0,45.17,45.23,45.12,45.16,38771.0
2020-08-03 11:30:00,45.19,45.34,45.12,45.25,103106.0,45.19,45.34,45.12,45.25,103106.0
2020-08-03 12:00:00,45.25,45.61,45.07,45.49,90848.0,45.25,45.61,45.07,45.49,90848.0
2020-08-03 12:30:00,45.48,45.54,45.44,45.47,25124.0,45.48,45.54,45.44,45.47,25124.0
2020-08-03 13:00:00,45.45,45.45,45.18,45.27,38175.0,45.45,45.45,45.18,45.27,38175.0
2020-08-03 13:30:00,45.25,45.53,45.25,45.44,20127.0,45.25,45.53,45.25,45.44,20127.0
2020-08-03 14:00:00,45.43,45.49,45.35,45.4,46468.0,45.43,45.49,45.35,45.4,46468.0
2020-08-03 14:30:00,45.4,45.63,45.39,45.55,35248.0,45.4,45.63,45.39,45.55,35248.0
2020-08-03 15:00:00,45.54,45.57,45.45,45.47,35303.0,45.54,45.57,45.45,45.47,35303.0
2020-08-03 15:30:00,45.47,45.64,45.41,45.53,179671.0,45.47,45.64,45.41,45.53,179671.0
2020-08-04 09:30:00,45.46,45.63,45.22,45.52,107423.0,45.46,45.63,45.22,45.52,107423.0
2020-08-04 10:00:00,45.54,45.63,45.42,45.44,57892.0,45.54,45.63,45.42,45.44,57892.0
2020-08-04 10:30:00,45.36,45.45,45.29,45.29,20475.0,45.36,45.45,45.29,45.29,20475.0
2020-08-04 11:00:00,45.31,45.36,45.27,45.28,20999.0,45.31,45.36,45.27,45.28,20999.0
2020-08-04 11:30:00,45.25,45.3,45.11,45.12,23533.0,45.25,45.3,45.11,45.12,23533.0
2020-08-04 12:00:00,45.13,45.14,44.97,44.97,15888.0,45.13,45.14,44.97,44.97,15888.0
2020-08-04 12:30:00,44.96,45.01,44.89,44.96,32934.0,44.96,45.01,44.89,44.96,32934.0
2020-08-04 13:00:00,44.97,44.97,44.87,44.9,29938.0,44.97,44.97,44.87,44.9,29938.0
2020-08-04 13:30:00,44.92,45.09,44.86,45.05,37926.0,44.92,45.09,44.86,45.05,37926.0
2020-08-04 14:00:00,45.05,45.09,44.86,44.86,38719.0,45.05,45.09,44.86,44.86,38719.0
2020-08-04 14:30:00,44.87,44.91,44.77,44.91,30124.0,44.87,44.91,44.77,44.91,30124.0
2020-08-04 15:00:00,44.92,45.06,44.88,45.05,52866.0,44.92,45.06,44.88,45.05,52866.0
2020-08-04 15:30:00,45.05,45.17,44.99,45.11,118283.0,45.05,45.17,44.99,45.11,118283.0
2020-08-05 09:30:00,45.82,46.05,45.28,45.91,65159.0,45.82,46.05,45.28,45.91,65159.0
2020-08-05 10:00:00,45.92,45.98,45.65,45.69,51816.0,45.92,45.98,45.65,45.69,51816.0
2020-08-05 10:30:00,45.68,45.94,45.64,45.8,50662.0,45.68,45.94,45.64,45.8,50662.0
2020-08-05 11:00:00,45.81,45.92,45.77,45.79,58326.0,45.81,45.92,45.77,45.79,58326.0
2020-08-05 11:30:00,45.79,46.15,45.73,45.75,126057.0,45.79,46.15,45.73,45.75,126057.0
2020-08-05 12:00:00,45.75,45.75,45.37,45.38,87379.0,45.75,45.75,45.37,45.38,87379.0
2020-08-05 12:30:00,45.38,45.49,45.34,45.37,107230.0,45.38,45.49,45.34,45.37,107230.0
2020-08-05 13:00:00,45.4,45.42,45.36,45.4,38693.0,45.4,45.42,45.36,45.4,38693.0
2020-08-05 13:30:00,45.4,45.52,45.37,45.41,70516.0,45.4,45.52,45.37,45.41,70516.0
2020-08-05 14:00:00,45.4,45.55,45.38,45.48,137800.0,45.4,45.55,45.38,45.48,137800.0
2020-08-05 14:30:00,45.48,45.53,45.38,45.43,328389.0,45.48,45.53,45.38,45.43,328389.0
2020-08-05 15:00:00,45.44,45.72,45.43,45.72,313615.0,45.44,45.72,45.43,45.72,313615.0
2020-08-05 15:30:00,45.72,45.98,45.62,45.89,150052.0,45.72,45.98,45.62,45.89,150052.0
2020-08-06 09:30:00,47.42,49.71,47.2,49.38,327898.0,47.42,49.71,47.2,49.38,327898.0
2020-08-06 10:00:00,49.41,50.3,49.32,49.32,370866.0,49.41,50.3,49.32,49.32,370866.0
2020-08-06 10:30:00,49.34,49.64,49.17,49.3,152123.0,49.34,49.64,49.17,49.3,152123.0
2020-08-06 11:00:00,49.29,49.51,49.17,49.29,67901.0,49.29,49.51,49.17,49.29,67901.0
2020-08-06 11:30:00,49.28,49.49,49.26,49.38,75506.0,49.28,49.49,49.26,49.38,75506.0
2020-08-06 12:00:00,49.4,49.69,49.31,49.33,200454.0,49.4,49.69,49.31,49.33,200454.0
2020-08-06 12:30:00,49.33,49.38,48.75,48.84,158975.0,49.33,49.38,48.75,48.84,158975.0
2020-08-06 13:00:00,48.84,48.86,48.5,48.54,41115.0,48.84,48.86,48.5,48.54,41115.0
2020-08-06 13:30:00,48.57,48.71,48.36,48.7,42214.0,48.57,48.71,48.36,48.7,42214.0
2020-08-06 14:00:00,48.68,48.88,48.52,48.8,99048.0,48.68,48.88,48.52,48.8,99048.0
2020-08-06 14:30:00,48.78,49.19,48.74,49.04,120207.0,48.78,49.19,48.74,49.04,120207.0
2020-08-06 15:00:00,49.08,49.09,48.89,48.94,56779.0,49.08,49.09,48.89,48.94,56779.0
2020-08-06 15:30:00,48.96,49.2,48.62,49.05,296358.0,48.96,49.2,48.62,49.05,296358.0
2020-08-07 09:30:00,48.86,49.39,48.45,49.08,176656.0,48.86,49.39,48.45,49.08,176656.0
2020-08-07 10:00:00,49.02,49.09,48.7,48.88,57628.0,49.02,49.09,48.7,48.88,57628.0
2020-08-07 10:30:00,48.88,49.07,48.87,48.96,44078.0,48.88,49.07,48.87,48.96,44078.0
2020-08-07 11:00:00,48.97,49.19,48.91,49.07,31963.0,48.97,49.19,48.91,49.07,31963.0
2020-08-07 11:30:00,49.08,49.31,49.08,49.15,40973.0,49.08,49.31,49.08,49.15,40973.0
2020-08-07 12:00:00,49.15,49.38,49.09,49.36,60310.0,49.15,49.38,49.09,49.36,60310.0
2020-08-07 12:30:00,49.37,49.38,49.01,49.03,46778.0,49.37,49.38,49.01,49.03,46778.0
2020-08-07 13:00:00,49.02,49.09,48.87,48.98,50720.0,49.02,49.09,48.87,48.98,50720.0
2020-08-07 13:30:00,48.99,49.03,48.69,48.75,44203.0,48.99,49.03,48.69,48.75,44203.0
2020-08-07 14:00:00,48.76,49.04,48.74,48.75,71828.0,48.76,49.04,48.74,48.75,71828.0
2020-08-07 14:30:00,48.7,48.99,48.7,48.94,49927.0,48.7,48.99,48.7,48.94,49927.0
2020-08-07 15:00:00,48.94,49.11,48.88,48.98,59277.0,48.94,49.11,48.88,48.98,59277.0
2020-08-07 15:30:00,48.99,49.34,48.98,49.18,113491.0,48.99,49.34,48.98,49.18,113491.0
2020-08-10 09:30:00,49.21,49.48,48.95,49.01,56051.0,49.21,49.48,48.95,49.01,56051.0
2020-08-10 10:00:00,48.88,49.11,48.77,49.06,19251.0,48.88,49.11,48.77,49.06,19251.0
2020-08-10 10:30:00,49.08,49.12,48.69,48.72,36899.0,49.08,49.12,48.69,48.72,36899.0
2020-08-10 11:00:00,48.72,49.04,48.68,49.03,44102.0,48.72,49.04,48.68,49.03,44102.0
2020-08-10 11:30:00,49.04,49.26,49.03,49.23,22691.0,49.04,49.26,49.03,49.23,22691.0
2020-08-10 12:00:00,49.22,49.24,49.05,49.07,28460.0,49.22,49.24,49.05,49.07,28460.0
2020-08-10 12:30:00,49.07,49.1,49.01,49.06,17737.0,49.07,49.1,49.01,49.06,17737.0
2020-08-10 13:00:00,49.03,49.16,49.03,49.15,16885.0,49.03,49.16,49.03,49.15,16885.0
2020-08-10 13:30:00,49.17,49.23,49.05,49.11,15619.0,49.17,49.23,49.05,49.11,15619.0
2020-08-10 14:00:00,49.11,49.26,49.08,49.2,35292.0,49.11,49.26,49.08,49.2,35292.0
2020-08-10 14:30:00,49.17,49.18,48.73,48.73,78721.0,49.17,49.18,48.73,48.73,78721.0
2020-08-10 15:00:00,48.74,48.81,48.37,48.37,65653.0,48.74,48.81,48.37,48.37,65653.0
2020-08-10 15:30:00,48.38,48.46,48.23,48.42,180894.0,48.38,48.46,48.23,48.42,180894.0
2020-08-11 09:30:00,48.69,48.71,48.25,48.41,36921.0,48.69,48.71,48.25,48.41,36921.0
2020-08-11 10:00:00,48.43,48.92,48.4,48.91,74321.0,48.43,48.92,48.4,48.91,74321.0
2020-08-11 10:30:00,48.93,48.93,48.64,48.7,30437.0,48.93,48.93,48.64,48.7,30437.0
2020-08-11 11:00:00,48.72,48.9,48.67,48.82,51707.0,48.72,48.9,48.67,48.82,51707.0
2020-08-11 11:30:00,48.81,48.85,48.61,48.69,40517.0,48.81,48.85,48.61,48.69,40517.0
2020-08-11 12:00:00,48.72,48.77,48.67,48.7,115141.0,48.72,48.77,48.67,48.7,115141.0
2020-08-11 12:30:00,48.69,48.85,48.57,48.61,38077.0,48.69,48.85,48.57,48.61,38077.0
2020-08-11 13:00:00,48.63,48.92,48.61,48.89,32617.0,48.63,48.92,48.61,48.89,32617.0
2020-08-11 13:30:00,48.93,48.93,48.75,48.79,35286.0,48.93,48.93,48.75,48.79,35286.0
2020-08-11 14:00:00,48.78,48.86,48.67,48.72,52115.0,48.78,48.86,48.67,48.72,52115.0
2020-08-11 14:30:00,48.73,48.85,48.64,48.79,38607.0,48.73,48.85,48.64,48.79,38607.0
2020-08-11 15:00:00,48.79,48.8,48.18,48.5,73534.0,48.79,48.8,48.18,48.5,73534.0
2020-08-11 15:30:00,48.5,48.5,47.86,47.95,123531.0,48.5,48.5,47.86,47.95,123531.0
2020-08-12 09:30:00,48.23,48.56,47.96,48.41,33409.0,48.23,48.56,47.96,48.41,33409.0
2020-08-12 10:00:00,48.41,48.87,48.41,48.87,46991.0,48.41,48.87,48.41,48.87,46991.0
2020-08-12 10:30:00,48.91,49.27,48.75,49.27,56857.0,48.91,49.27,48.75,49.27,56857.0
2020-08-12 11:00:00,49.26,49.41,49.03,49.31,53632.0,49.26,49.41,49.03,49.31,53632.0
2020-08-12 11:30:00,49.31,49.4,48.92,48.94,84252.0,49.31,49.4,48.92,48.94,84252.0
2020-08-12 12:00:00,48.97,49.34,48.96,49.31,69969.0,48.97,49.34,48.96,49.31,69969.0
2020-08-12 12:30:00,49.36,49.39,49.25,49.25,12640.0,49.36,49.39,49.25,49.25,12640.0
2020-08-12 13:00:00,49.28,49.3,49.09,49.09,11466.0,49.28,49.3,49.09,49.09,11466.0
2020-08-12 13:30:00,49.11,49.28,49.11,49.24,19038.0,49.11,49.28,49.11,49.24,19038.0
2020-08-12 14:00:00,49.22,49.38,49.1,49.16,25500.0,49.22,49.38,49.1,49.16,25500.0
2020-08-12 14:30:00,49.16,49.29,49.14,49.27,15623.0,49.16,49.29,49.14,49.27,15623.0
2020-08-12 15:00:00,49.29,49.39,49.2,49.36,30739.0,49.29,49.39,49.2,49.36,30739.0
2020-08-12 15:30:00,49.36,49.59,49.28,49.49,210120.0,49.36,49.59,49.28,49.49,210120.0
2020-08-13 09:30:00,49.16,50.23,49.08,50.18,91708.0,49.16,50.23,49.08,50.18,91708.0
2020-08-13 10:00:00,50.13,50.49,50.1,50.23,41096.0,50.13,50.49,50.1,50.23,41096.0
2020-08-13 10:30:00,50.19,50.37,50.18,50.34,76003.0,50.19,50.37,50.18,50.34,76003.0
2020-08-13 11:00:00,50.34,50.37,50.02,50.04,21920.0,50.34,50.37,50.02,50.04,21920.0
2020-08-13 11:30:00,50.04,50.21,49.93,50.21,65637.0,50.04,50.21,49.93,50.21,65637.0
2020-08-13 12:00:00,50.21,50.33,50.18,50.18,23651.0,50.21,50.33,50.18,50.18,23651.0
2020-08-13 12:30:00,50.18,50.23,50.05,50.07,23060.0,50.18,50.23,50.05,50.07,23060.0
2020-08-13 13:00:00,50.07,50.07,49.96,49.97,36084.0,50.07,50.07,49.96,49.97,36084.0
2020-08-13 13:30:00,49.97,50.1,49.92,50.05,36623.0,49.97,50.1,49.92,50.05,36623.0
2020-08-13 14:00:00,50.04,50.06,49.91,50.0,114253.0,50.04,50.06,49.91,50.0,114253.0
2020-08-13 14:30:00,50.0,50.06,49.63,49.75,181803.0,50.0,50.06,49.63,49.75,181803.0
2020-08-13 15:00:00,49.73,49.94,49.65,49.92,85919.0,49.73,49.94,49.65,49.92,85919.0
2020-08-13 15:30:00,49.93,50.1,49.89,50.1,135187.0,49.93,50.1,49.89,50.1,135187.0
2020-08-14 09:30:00,49.76,50.35,48.72,50.27,49901.0,49.76,50.35,48.72,50.27,49901.0
2020-08-14 10:00:00,50.32,50.36,50.14,50.22,37411.0,50.32,50.36,50.14,50.22,37411.0
2020-08-14 10:30:00,50.21,50.6,50.2,50.56,71660.0,50.21,50.6,50.2,50.56,71660.0
2020-08-14 11:00:00,50.56,50.59,50.37,50.5,62159.0,50.56,50.59,50.37,50.5,62159.0
2020-08-14 11:30:00,50.52,50.61,50.46,50.61,27121.0,50.52,50.61,50.46,50.61,27121.0
2020-08-14 12:00:00,50.61,50.65,50.58,50.62,23395.0,50.61,50.65,50.58,50.62,23395.0
2020-08-14 12:30:00,50.61,50.77,50.61,50.68,30889.0,50.61,50.77,50.61,50.68,30889.0
2020-08-14 13:00:00,50.66,50.69,50.59,50.69,23380.0,50.66,50.69,50.59,50.69,23380.0
2020-08-14 13:30:00,50.69,50.7,50.59,50.68,24848.0,50.69,50.7,50.59,50.68,24848.0
2020-08-14 14:00:00,50.69,50.76,50.59,50.66,27150.0,50.69,50.76,50.59,50.66,27150.0
2020-08-14 14:30:00,50.67,50.71,50.57,50.65,44479.0,50.67,50.71,50.57,50.65,44479.0
2020-08-14 15:00:00,50.63,50.64,50.34,50.34,51735.0,50.63,50.64,50.34,50.34,51735.0
2020-08-14 15:30:00,50.34,50.47,50.19,50.39,120217.0,50.34,50.47,50.19,50.39,120217.0
2020-08-17 09:30:00,50.61,51.07,50.4,50.75,36872.0,50.61,51.07,50.4,50.75,36872.0
2020-08-17 10:00:00,50.73,50.96,50.61,50.88,53389.0,50.73,50.96,50.61,50.88,53389.0
2020-08-17 10:30:00,50.9,50.99,50.88,50.98,22795.0,50.9,50.99,50.88,50.98,22795.0
2020-08-17 11:00:00,50.99,51.13,50.95,51.12,38561.0,50.99,51.13,50.95,51.12,38561.0
2020-08-17 11:30:00,51.12,51.29,51.09,51.29,32861.0,51.12,51.29,51.09,51.29,32861.0
2020-08-17 12:00:00,51.29,51.29,51.13,51.25,13951.0,51.29,51.29,51.13,51.25,13951.0
2020-08-17 12:30:00,51.26,51.32,51.21,51.21,17083.0,51.26,51.32,51.21,51.21,17083.0
2020-08-17 13:00:00,51.22,51.23,51.14,51.2,40826.0,51.22,51.23,51.14,51.2,40826.0
2020-08-17 13:30:00,51.18,51.2,51.0,51.14,30530.0,51.18,51.2,51.0,51.14,30530.0
2020-08-17 14:00:00,51.12,51.12,50.96,51.0,78917.0,51.12,51.12,50.96,51.0,78917.0
2020-08-17 14:30:00,50.99,50.99,50.74,50.79,21637.0,50.99,50.99,50.74,50.79,21637.0
2020-08-17 15:00:00,50.8,50.88,50.8,50.88,28215.0,50.8,50.88,50.8,50.88,28215.0
2020-08-17 15:30:00,50.89,50.94,50.78,50.86,116867.0,50.89,50.94,50.78,50.86,116867.0
2020-08-18 09:30:00,50.87,51.37,50.87,51.05,105762.0,50.87,51.37,50.87,51.05,105762.0
2020-08-18 10:00:00,51.04,51.61,51.01,51.5,129045.0,51.04,51.61,51.01,51.5,129045.0
2020-08-18 10:30:00,51.5,51.96,51.47,51.96,82565.0,51.5,51.96,51.47,51.96,82565.0
2020-08-18 11:00:00,51.94,51.96,51.5,51.75,53194.0,51.94,51.96,51.5,51.75,53194.0
2020-08-18 11:30:00,51.75,51.96,51.6,51.81,86384.0,51.75,51.96,51.6,51.81,86384.0
2020-08-18 12:00:00,51.82,51.82,51.55,51.66,54288.0,51.82,51.82,51.55,51.66,54288.0
2020-08-18 12:30:00,51.68,51.87,51.65,51.79,46707.0,51.68,51.87,51.65,51.79,46707.0
2020-08-18 13:00:00,51.81,51.82,51.7,51.74,27808.0,51.81,51.82,51.7,51.74,27808.0
2020-08-18 13:30:00,51.74,51.84,51.67,51.8,31711.0,51.74,51.84,51.67,51.8,31711.0
2020-08-18 14:00:00,51.8,51.81,51.52,51.63,211980.0,51.8,51.81,51.52,51.63,211980.0
2020-08-18 14:30:00,51.64,51.66,51.54,51.65,32106.0,51.64,51.66,51.54,51.65,32106.0
2020-08-18 15:00:00,51.66,51.77,51.62,51.66,99816.0,51.66,51.77,51.62,51.66,99816.0
2020-08-18 15:30:00,51.67,51.79,51.67,51.72,145838.0,51.67,51.79,51.67,51.72,145838.0
2020-08-19 09:30:00,51.65,51.66,51.18,51.41,55686.0,51.65,51.66,51.18,51.41,55686.0
2020-08-19 10:00:00,51.44,51.54,50.83,50.92,122379.0,51.44,51.54,50.83,50.92,122379.0
2020-08-19 10:30:00,50.92,51.14,50.92,51.06,12321.0,50.92,51.14,50.92,51.06,12321.0
2020-08-19 11:00:00,51.09,51.18,50.94,51.17,94006.0,51.09,51.18,50.94,51.17,94006.0
2020-08-19 11:30:00,51.14,51.59,51.14,51.46,187640.0,51.14,51.59,51.14,51.46,187640.0
2020-08-19 12:00:00,51.43,51.47,51.22,51.3,43589.0,51.43,51.47,51.22,51.3,43589.0
2020-08-19 12:30:00,51.33,51.36,51.07,51.12,34863.0,51.33,51.36,51.07,51.12,34863.0
2020-08-19 13:00:00,51.14,51.3,51.11,51.29,14241.0,51.14,51.3,51.11,51.29,14241.0
2020-08-19 13:30:00,51.27,51.32,51.1,51.1,34234.0,51.27,51.32,51.1,51.1,34234.0
2020-08-19 14:00:00,51.11,51.12,50.68,50.81,94282.0,51.11,51.12,50.68,50.81,94282.0
2020-08-19 14:30:00,50.84,50.86,50.62,50.82,36982.0,50.84,50.86,50.62,50.82,36982.0
2020-08-19 15:00:00,50.81,50.94,50.65,50.7,44450.0,50.81,50.94,50.65,50.7,44450.0
2020-08-19 15:30:00,50.7,50.8,50.6,50.65,138867.0,50.7,50.8,50.6,50.65,138867.0
2020-08-20 09:30:00,50.11,50.72,50.0,50.61,90306.0,50.11,50.72,50.0,50.61,90306.0
2020-08-20 10:00:00,50.64,50.81,50.57,50.68,35520.0,50.64,50.81,50.57,50.68,35520.0
2020-08-20 10:30:00,50.69,50.71,50.5,50.52,40055.0,50.69,50.71,50.5,50.52,40055.0
2020-08-20 11:00:00,50.52,50.57,50.45,50.47,16614.0,50.52,50.57,50.45,50.47,16614.0
2020-08-20 11:30:00,50.46,50.68,50.45,50.66,13453.0,50.46,50.68,50.45,50.66,13453.0
2020-08-20 12:00:00,50.64,50.69,50.56,50.62,20099.0,50.64,50.69,50.56,50.62,20099.0
2020-08-20 12:30:00,50.62,50.64,50.45,50.45,9372.0,50.62,50.64,50.45,50.45,9372.0
2020-08-20 13:00:00,50.48,50.71,50.47,50.71,25239.0,50.48,50.71,50.47,50.71,25239.0
2020-08-20 13:30:00,50.72,50.79,50.67,50.75,24334.0,50.72,50.79,50.67,50.75,24334.0
2020-08-20 14:00:00,50.74,50.76,50.61,50.75,10685.0,50.74,50.76,50.61,50.75,10685.0
2020-08-20 14:30:00,50.74,50.79,50.64,50.67,17580.0,50.74,50.79,50.64,50.67,17580.0
2020-08-20 15:00:00,50.67,50.72,50.62,50.62,22941.0,50.67,50.72,50.62,50.62,22941.0
2020-08-20 15:30:00,50.64,50.71,50.61,50.63,66840.0,50.64,50.71,50.61,50.63,66840.0
2020-08-21 09:30:00,50.34,50.87,50.27,50.65,56435.0,50.34,50.87,50.27,50.65,56435.0
2020-08-21 10:00:00,50.68,50.8,50.6,50.7,75274.0,50.68,50.8,50.6,50.7,75274.0
2020-08-21 10:30:00,50.69,50.91,50.65,50.87,38684.0,50.69,50.91,50.65,50.87,38684.0
2020-08-21 11:00:00,50.89,50.96,50.81,50.89,30375.0,50.89,50.96,50.81,50.89,30375.0
2020-08-21 11:30:00,50.89,50.89,50.7,50.82,42536.0,50.89,50.89,50.7,50.82,42536.0
2020-08-21 12:00:00,50.82,51.04,50.79,51.0,32785.0,50.82,51.04,50.79,51.0,32785.0
2020-08-21 12:30:00,50.99,51.03,50.72,50.72,33942.0,50.99,51.03,50.72,50.72,33942.0
2020-08-21 13:00:00,50.73,50.79,50.64,50.72,27433.0,50.73,50.79,50.64,50.72,27433.0
2020-08-21 13:30:00,50.71,50.86,50.63,50.71,54453.0,50.71,50.86,50.63,50.71,54453.0
2020-08-21 14:00:00,50.71,50.77,50.68,50.71,40713.0,50.71,50.77,50.68,50.71,40713.0
2020-08-21 14:30:00,50.7,50.86,50.7,50.77,52883.0,50.7,50.86,50.7,50.77,52883.0
2020-08-21 15:00:00,50.79,50.87,50.73,50.79,98562.0,50.79,50.87,50.73,50.79,98562.0
2020-08-21 15:30:00,50.78,50.81,50.67,50.69,212052.0,50.78,50.81,50.67,50.69,212052.0
2020-08-24 09:30:00,51.02,52.09,50.7,51.9,201246.0,51.02,52.09,50.7,51.9,201246.0
2020-08-24 10:00:00,51.9,52.09,51.69,51.8,91436.0,51.9,52.09,51.69,51.8,91436.0
2020-08-24 10:30:00,51.79,51.96,51.63,51.71,57978.0,51.79,51.96,51.63,51.71,57978.0
2020-08-24 11:00:00,51.69,51.88,51.67,51.74,91047.0,51.69,51.88,51.67,51.74,91047.0
2020-08-24 11:30:00,51.77,51.9,51.67,51.67,48763.0,51.77,51.9,51.67,51.67,48763.0
2020-08-24 12:00:00,51.65,51.96,51.65,51.93,85576.0,51.65,51.96,51.65,51.93,85576.0
2020-08-24 12:30:00,51.92,52.01,51.82,51.87,127137.0,51.92,52.01,51.82,51.87,127137.0
2020-08-24 13:00:00,51.87,52.03,51.87,51.91,30149.0,51.87,52.03,51.87,51.91,30149.0
2020-08-24 13:30:00,51.93,51.94,51.82,51.84,30251.0,51.93,51.94,51.82,51.84,30251.0
2020-08-24 14:00:00,51.85,51.94,51.71,51.73,20401.0,51.85,51.94,51.71,51.73,20401.0
2020-08-24 14:30:00,51.72,51.79,51.64,51.78,20976.0,51.72,51.79,51.64,51.78,20976.0
2020-08-24 15:00:00,51.76,51.88,51.69,51.83,45019.0,51.76,51.88,51.69,51.83,45019.0
2020-08-24 15:30:00,51.83,52.23,51.83,52.2,398330.0,51.83,52.23,51.83,52.2,398330.0
2020-08-25 09:30:00,52.09,52.5,51.79,52.45,54510.0,52.09,52.5,51.79,52.45,54510.0
2020-08-25 10:00:00,52.46,52.49,52.12,52.19,52088.0,52.46,52.49,52.12,52.19,52088.0
2020-08-25 10:30:00,52.16,52.16,51.9,52.0,45078.0,52.16,52.16,51.9,52.0,45078.0
2020-08-25 11:00:00,52.0,52.25,51.99,52.19,31759.0,52.0,52.25,51.99,52.19,31759.0
2020-08-25 11:30:00,52.17,52.21,51.94,52.05,25284.0,52.17,52.21,51.94,52.05,25284.0
2020-08-25 12:00:00,52.05,52.27,52.01,52.21,25787.0,52.05,52.27,52.01,52.21,25787.0
2020-08-25 12:30:00,52.21,52.23,52.12,52.14,24020.0,52.21,52.23,52.12,52.14,24020.0
2020-08-25 13:00:00,52.11,52.28,52.04,52.27,16517.0,52.11,52.28,52.04,52.27,16517.0
2020-08-25 13:30:00,52.27,52.41,52.26,52.34,21282.0,52.27,52.41,52.26,52.34,21282.0
2020-08-25 14:00:00,52.34,52.42,52.27,52.38,23354.0,52.34,52.42,52.27,52.38,23354.0
2020-08-25 14:30:00,52.37,52.49,52.32,52.44,31389.0,52.37,52.49,52.32,52.44,31389.0
2020-08-25 15:00:00,52.45,52.53,52.41,52.53,26121.0,52.45,52.53,52.41,52.53,26121.0
2020-08-25 15:30:00,52.53,52.62,52.53,52.57,66135.0,52.53,52.62,52.53,52.57,66135.0
2020-08-26 09:30:00,52.93,53.74,52.5,52.71,38478.0,52.93,53.74,52.5,52.71,38478.0
2020-08-26 10:00:00,52.7,53.11,52.61,52.88,38305.0,52.7,53.11,52.61,52.88,38305.0
2020-08-26 10:30:00,52.86,52.93,52.62,52.63,25473.0,52.86,52.93,52.62,52.63,25473.0
2020-08-26 11:00:00,52.62,52.87,52.62,52.81,19823.0,52.62,52.87,52.62,52.81,19823.0
2020-08-26 11:30:00,52.83,52.93,52.69,52.9,20971.0,52.83,52.93,52.69,52.9,20971.0
2020-08-26 12:00:00,52.88,53.19,52.88,53.17,21865.0,52.88,53.19,52.88,53.17,21865.0
2020-08-26 12:30:00,53.15,53.16,53.01,53.1,20735.0,53.15,53.16,53.01,53.1,20735.0
2020-08-26 13:00:00,53.09,53.19,53.08,53.12,25342.0,53.09,53.19,53.08,53.12,25342.0
2020-08-26 13:30:00,53.12,53.12,52.99,53.05,33779.0,53.12,53.12,52.99,53.05,33779.0
2020-08-26 14:00:00,53.05,53.12,52.9,52.9,34960.0,53.05,53.12,52.9,52.9,34960.0
2020-08-26 14:30:00,52.9,52.91,52.64,52.66,28514.0,52.9,52.91,52.64,52.66,28514.0
2020-08-26 15:00:00,52.66,52.82,52.63,52.76,33669.0,52.66,52.82,52.63,52.76,33669.0
2020-08-26 15:30:00,52.76,52.77,52.58,52.59,120301.0,52.76,52.77,52.58,52.59,120301.0
2020-08-27 09:30:00,52.76,52.76,52.12,52.55,106082.0,52.76,52.76,52.12,52.55,106082.0
2020-08-27 10:00:00,52.57,52.62,52.19,52.51,54317.0,52.57,52.62,52.19,52.51,54317.0
2020-08-27 10:30:00,52.5,52.66,52.33,52.48,36244.0,52.5,52.66,52.33,52.48,36244.0
2020-08-27 11:00:00,52.49,52.51,52.13,52.17,30298.0,52.49,52.51,52.13,52.17,30298.0
2020-08-27 11:30:00,52.17,52.22,52.09,52.13,24073.0,52.17,52.22,52.09,52.13,24073.0
2020-08-27 12:00:00,52.13,52.14,51.82,51.82,28321.0,52.13,52.14,51.82,51.82,28321.0
2020-08-27 12:30:00,51.85,51.92,51.55,51.71,23485.0,51.85,51.92,51.55,51.71,23485.0
2020-08-27 13:00:00,51.69,52.03,51.62,52.02,21461.0,51.69,52.03,51.62,52.02,21461.0
2020-08-27 13:30:00,52.03,52.25,51.98,52.24,25468.0,52.03,52.25,51.98,52.24,25468.0
2020-08-27 14:00:00,52.23,52.35,52.19,52.34,20255.0,52.23,52.35,52.19,52.34,20255.0
2020-08-27 14:30:00,52.35,52.35,52.22,52.26,26483.0,52.35,52.35,52.22,52.26,26483.0
2020-08-27 15:00:00,52.27,52.38,52.22,52.29,39110.0,52.27,52.38,52.22,52.29,39110.0
2020-08-27 15:30:00,52.3,52.31,52.03,52.05,76324.0,52.3,52.31,52.03,52.05,76324.0
2020-08-28 09:30:00,52.14,52.19,51.83,52.01,52949.0,52.14,52.19,51.83,52.01,52949.0
2020-08-28 10:00:00,51.97,52.0,51.78,51.79,40686.0,51.97,52.0,51.78,51.79,40686.0
2020-08-28 10:30:00,51.79,51.84,51.6,51.67,32440.0,51.79,51.84,51.6,51.67,32440.0
2020-08-28 11:00:00,51.68,51.87,51.64,51.84,24245.0,51.68,51.87,51.64,51.84,24245.0
2020-08-28 11:30:00,51.84,51.84,51.68,51.72,16793.0,51.84,51.84,51.68,51.72,16793.0
2020-08-28 12:00:00,51.72,51.9,51.7,51.72,16692.0,51.72,51.9,51.7,51.72,16692.0
2020-08-28 12:30:00,51.72,51.81,51.71,51.81,13932.0,51.72,51.81,51.71,51.81,13932.0
2020-08-28 13:00:00,51.82,51.82,51.65,51.69,18289.0,51.82,51.82,51.65,51.69,18289.0
2020-08-28 13:30:00,51.7,51.88,51.67,51.87,15096.0,51.7,51.88,51.67,51.87,15096.0
2020-08-28 14:00:00,51.87,51.88,51.79,51.82,20401.0,51.87,51.88,51.79,51.82,20401.0
2020-08-28 14:30:00,51.83,51.9,51.76,51.9,20688.0,51.83,51.9,51.76,51.9,20688.0
2020-08-28 15:00:00,51.89,52.07,51.86,52.03,28567.0,51.89,52.07,51.86,52.03,28567.0
2020-08-28 15:30:00,52.03,52.11,51.94,52.05,92088.0,52.03,52.11,51.94,52.05,92088.0
2020-08-31 09:30:00,52.38,52.39,51.93,52.14,31459.0,52.38,52.39,51.93,52.14,31459.0
2020-08-31 10:00:00,52.14,52.33,52.06,52.1,33077.0,52.14,52.33,52.06,52.1,33077.0
2020-08-31 10:30:00,52.13,52.38,52.11,52.3,26872.0,52.13,52.38,52.11,52.3,26872.0
2020-08-31 11:00:00,52.3,52.34,52.2,52.28,25934.0,52.3,52.34,52.2,52.28,25934.0
2020-08-31 11:30:00,52.27,52.4,52.17,52.33,14623.0,52.27,52.4,52.17,52.33,14623.0
2020-08-31 12:00:00,52.32,52.46,52.31,52.41,13353.0,52.32,52.46,52.31,52.41,13353.0
2020-08-31 12:30:00,52.43,52.51,52.39,52.51,17134.0,52.43,52.51,52.39,52.51,17134.0
2020-08-31 13:00:00,52.5,52.59,52.47,52.53,13322.0,52.5,52.59,52.47,52.53,13322.0
2020-08-31 13:30:00,52.55,52.75,52.55,52.67,15577.0,52.55,52.75,52.55,52.67,15577.0
2020-08-31 14:00:00,52.67,52.71,52.59,52.62,16651.0,52.67,52.71,52.59,52.62,16651.0
2020-08-31 14:30:00,52.62,52.7,52.55,52.65,15631.0,52.62,52.7,52.55,52.65,15631.0
2020-08-31 15:00:00,52.65,52.65,52.5,52.59,31658.0,52.65,52.65,52.5,52.59,31658.0
2020-08-31 15:30:00,52.58,52.72,52.36,52.41,123958.0,52.58,52.72,52.36,52.41,123958.0
2020-09-01 09:30:00,52.67,53.0,52.1,52.52,30135.0,52.67,53.0,52.1,52.52,30135.0
2020-09-01 10:00:00,52.53,53.03,52.5,53.03,38062.0,52.53,53.03,52.5,53.03,38062.0
2020-09-01 10:30:00,53.01,53.04,52.62,52.65,26806.0,53.01,53.04,52.62,52.65,26806.0
2020-09-01 11:00:00,52.67,52.8,52.63,52.76,18280.0,52.67,52.8,52.63,52.76,18280.0
2020-09-01 11:30:00,52.8,52.95,52.77,52.87,17075.0,52.8,52.95,52.77,52.87,17075.0
2020-09-01 12:00:00,52.86,53.07,52.86,53.02,10281.0,52.86,53.07,52.86,53.02,10281.0
2020-09-01 12:30:00,53.02,53.11,52.98,53.09,16402.0,53.02,53.11,52.98,53.09,16402.0
2020-09-01 13:00:00,53.09,53.12,52.95,53.02,12586.0,53.09,53.12,52.95,53.02,12586.0
2020-09-01 13:30:00,53.06,53.19,53.05,53.15,14299.0,53.06,53.19,53.05,53.15,14299.0
2020-09-01 14:00:00,53.14,53.29,53.1,53.27,16091.0,53.14,53.29,53.1,53.27,16091.0
2020-09-01 14:30:00,53.27,53.28,53.15,53.23,29644.0,53.27,53.28,53.15,53.23,29644.0
2020-09-01 15:00:00,53.21,53.32,53.15,53.2,36508.0,53.21,53.32,53.15,53.2,36508.0
2020-09-01 15:30:00,53.19,53.47,53.19,53.41,68121.0,53.19,53.47,53.19,53.41,68121.0
2020-09-02 09:30:00,53.78,53.96,53.02,53.04,47084.0,53.78,53.96,53.02,53.04,47084.0
2020-09-02 10:00:00,53.04,53.56,52.96,53.51,25529.0,53.04,53.56,52.96,53.51,25529.0
2020-09-02 10:30:00,53.51,53.59,53.43,53.49,28177.0,53.51,53.59,53.43,53.49,28177.0
2020-09-02 11:00:00,53.53,53.62,53.48,53.51,12745.0,53.53,53.62,53.48,53.51,12745.0
2020-09-02 11:30:00,53.54,53.7,53.38,53.7,73024.0,53.54,53.7,53.38,53.7,73024.0
2020-09-02 12:00:00,53.69,53.8,53.62,53.73,70429.0,53.69,53.8,53.62,53.73,70429.0
2020-09-02 12:30:00,53.72,53.84,53.72,53.78,39011.0,53.72,53.84,53.72,53.78,39011.0
2020-09-02 13:00:00,53.76,54.01,53.74,53.94,21568.0,53.76,54.01,53.74,53.94,21568.0
2020-09-02 13:30:00,53.92,54.06,53.92,53.99,16082.0,53.92,54.06,53.92,53.99,16082.0
2020-09-02 14:00:00,54.01,54.09,53.97,54.02,13769.0,54.01,54.09,53.97,54.02,13769.0
2020-09-02 14:30:00,54.03,54.12,53.98,54.01,18650.0,54.03,54.12,53.98,54.01,18650.0
2020-09-02 15:00:00,54.02,54.17,54.0,54.08,30209.0,54.02,54.17,54.0,54.08,30209.0
2020-09-02 15:30:00,54.09,54.51,54.06,54.32,98749.0,54.09,54.51,54.06,54.32,98749.0
2020-09-03 09:30:00,54.13,54.14,53.05,53.23,169430.0,54.13,54.14,53.05,53.23,169430.0
2020-09-03 10:00:00,53.21,53.34,52.47,52.54,109793.0,53.21,53.34,52.47,52.54,109793.0
2020-09-03 10:30:00,52.55,52.74,52.04,52.12,124339.0,52.55,52.74,52.04,52.12,124339.0
2020-09-03 11:00:00,52.14,52.15,50.92,51.32,78754.0,52.14,52.15,50.92,51.32,78754.0
2020-09-03 11:30:00,51.28,51.8,51.02,51.51,29481.0,51.28,51.8,51.02,51.51,29481.0
2020-09-03 12:00:00,51.41,51.6,51.36,51.4,28962.0,51.41,51.6,51.36,51.4,28962.0
2020-09-03 12:30:00,51.36,51.41,51.12,51.24,30893.0,51.36,51.41,51.12,51.24,30893.0
2020-09-03 13:00:00,51.21,51.49,51.0,51.49,27423.0,51.21,51.49,51.0,51.49,27423.0
2020-09-03 13:30:00,51.49,51.52,51.09,51.18,28630.0,51.49,51.52,51.09,51.18,28630.0
2020-09-03 14:00:00,51.12,51.36,51.1,51.29,23044.0,51.12,51.36,51.1,51.29,23044.0
2020-09-03 14:30:00,51.27,51.42,51.05,51.07,23534.0,51.27,51.42,51.05,51.07,23534.0
2020-09-03 15:00:00,51.11,51.11,50.77,50.79,44832.0,51.11,51.11,50.77,50.79,44832.0
2020-09-03 15:30:00,50.77,51.0,50.66,50.88,113252.0,50.77,51.0,50.66,50.88,113252.0
2020-09-04 09:30:00,51.04,51.53,50.37,50.58,51903.0,51.04,51.53,50.37,50.58,51903.0
2020-09-04 10:00:00,50.56,50.82,49.65,49.65,67299.0,50.56,50.82,49.65,49.65,67299.0
2020-09-04 10:30:00,49.77,49.89,49.07,49.58,29503.0,49.77,49.89,49.07,49.58,29503.0
2020-09-04 11:00:00,49.66,49.67,49.16,49.31,40057.0,49.66,49.67,49.16,49.31,40057.0
2020-09-04 11:30:00,49.41,49.72,49.35,49.68,40425.0,49.41,49.72,49.35,49.68,40425.0
2020-09-04 12:00:00,49.69,49.87,49.54,49.84,52170.0,49.69,49.87,49.54,49.84,52170.0
2020-09-04 12:30:00,49.82,49.97,49.7,49.8,38003.0,49.82,49.97,49.7,49.8,38003.0
2020-09-04 13:00:00,49.75,49.76,49.37,49.41,22807.0,49.75,49.76,49.37,49.41,22807.0
2020-09-04 13:30:00,49.41,49.55,49.24,49.5,24886.0,49.41,49.55,49.24,49.5,24886.0
2020-09-04 14:00:00,49.47,49.72,49.41,49.7,20120.0,49.47,49.72,49.41,49.7,20120.0
2020-09-04 14:30:00,49.71,50.06,49.62,50.06,30827.0,49.71,50.06,49.62,50.06,30827.0
2020-09-04 15:00:00,50.07,50.16,49.87,50.14,35057.0,50.07,50.16,49.87,50.14,35057.0
2020-09-04 15:30:00,50.08,50.08,49.67,49.95,122639.0,50.08,50.08,49.67,49.95,122639.0
2020-09-08 09:30:00,49.15,49.27,48.51,49.24,71265.0,49.15,49.27,48.51,49.24,71265.0
2020-09-08 10:00:00,49.28,49.66,48.77,49.63,57405.0,49.28,49.66,48.77,49.63,57405.0
2020-09-08 10:30:00,49.59,49.7,49.08,49.31,27903.0,49.59,49.7,49.08,49.31,27903.0
2020-09-08 11:00:00,49.28,49.71,49.21,49.43,32862.0,49.28,49.71,49.21,49.43,32862.0
2020-09-08 11:30:00,49.39,49.42,49.13,49.39,36983.0,49.39,49.42,49.13,49.39,36983.0
2020-09-08 12:00:00,49.37,49.75,49.37,49.61,29153.0,49.37,49.75,49.37,49.61,29153.0
2020-09-08 12:30:00,49.62,49.76,49.54,49.69,23639.0,49.62,49.76,49.54,49.69,23639.0
2020-09-08 13:00:00,49.69,50.01,49.55,49.83,57113.0,49.69,50.01,49.55,49.83,57113.0
2020-09-08 13:30:00,49.8,49.92,49.77,49.84,21031.0,49.8,49.92,49.77,49.84,21031.0
2020-09-08 14:00:00,49.85,49.9,49.5,49.5,18946.0,49.85,49.9,49.5,49.5,18946.0
2020-09-08 14:30:00,49.48,49.52,49.1,49.39,27339.0,49.48,49.52,49.1,49.39,27339.0
2020-09-08 15:00:00,49.39,49.44,49.1,49.44,37760.0,49.39,49.44,49.1,49.44,37760.0
2020-09-08 15:30:00,49.42,49.46,49.07,49.1,95240.0,49.42,49.46,49.07,49.1,95240.0
2020-09-09 09:30:00,49.98,50.09,49.47,49.81,32433.0,49.98,50.09,49.47,49.81,32433.0
2020-09-09 10:00:00,49.87,49.97,49.61,49.8,50082.0,49.87,49.97,49.61,49.8,50082.0
2020-09-09 10:30:00,49.83,49.96,49.56,49.56,36366.0,49.83,49.96,49.56,49.56,36366.0
2020-09-09 11:00:00,49.57,49.83,49.55,49.73,23855.0,49.57,49.83,49.55,49.73,23855.0
2020-09-09 11:30:00,49.74,49.85,49.59,49.8,27006.0,49.74,49.85,49.59,49.8,27006.0
2020-09-09 12:00:00,49.79,49.93,49.76,49.91,18341.0,49.79,49.93,49.76,49.91,18341.0
2020-09-09 12:30:00,49.92,50.29,49.92,50.28,35195.0,49.92,50.29,49.92,50.28,35195.0
2020-09-09 13:00:00,50.27,50.32,50.16,50.31,32212.0,50.27,50.32,50.16,50.31,32212.0
2020-09-09 13:30:00,50.34,50.36,50.18,50.21,33418.0,50.34,50.36,50.18,50.21,33418.0
2020-09-09 14:00:00,50.22,50.26,50.04,50.06,69956.0,50.22,50.26,50.04,50.06,69956.0
2020-09-09 14:30:00,50.08,50.27,50.08,50.11,35809.0,50.08,50.27,50.08,50.11,35809.0
2020-09-09 15:00:00,50.13,50.33,50.12,50.32,37314.0,50.13,50.33,50.12,50.32,37314.0
2020-09-09 15:30:00,50.31,50.37,50.03,50.13,73524.0,50.31,50.37,50.03,50.13,73524.0
2020-09-10 09:30:00,50.51,50.78,50.12,50.42,72788.0,50.51,50.78,50.12,50.42,72788.0
2020-09-10 10:00:00,50.44,50.59,50.26,50.29,45378.0,50.44,50.59,50.26,50.29,45378.0
2020-09-10 10:30:00,50.3,50.39,49.88,49.98,35291.0,50.3,50.39,49.88,49.98,35291.0
2020-09-10 11:00:00,49.92,50.33,49.8,50.28,25905.0,49.92,50.33,49.8,50.28,25905.0
2020-09-10 11:30:00,50.24,50.24,49.92,49.95,20926.0,50.24,50.24,49.92,49.95,20926.0
2020-09-10 12:00:00,49.95,50.03,49.84,49.94,24627.0,49.95,50.03,49.84,49.94,24627.0
2020-09-10 12:30:00,49.96,49.98,49.67,49.86,15844.0,49.96,49.98,49.67,49.86,15844.0
2020-09-10 13:00:00,49.85,49.99,49.79,49.84,19087.0,49.85,49.99,49.79,49.84,19087.0
2020-09-10 13:30:00,49.88,49.91,49.77,49.8,15613.0,49.88,49.91,49.77,49.8,15613.0
2020-09-10 14:00:00,49.79,49.91,49.27,49.27,33957.0,49.79,49.91,49.27,49.27,33957.0
2020-09-10 14:30:00,49.33,49.68,49.25,49.51,62941.0,49.33,49.68,49.25,49.51,62941.0
2020-09-10 15:00:00,49.53,49.53,49.04,49.28,57783.0,49.53,49.53,49.04,49.28,57783.0
2020-09-10 15:30:00,49.27,49.45,49.13,49.14,69652.0,49.27,49.45,49.13,49.14,69652.0
2020-09-11 09:30:00,49.76,49.9,49.32,49.76,76523.0,49.76,49.9,49.32,49.76,76523.0
2020-09-11 10:00:00,49.76,50.2,49.75,50.08,37187.0,49.76,50.2,49.75,50.08,37187.0
2020-09-11 10:30:00,50.12,50.46,50.0,50.43,60124.0,50.12,50.46,50.0,50.43,60124.0
2020-09-11 11:00:00,50.44,50.8,50.4,50.49,60680.0,50.44,50.8,50.4,50.49,60680.0
2020-09-11 11:30:00,50.48,50.48,50.21,50.25,25314.0,50.48,50.48,50.21,50.25,25314.0
2020-09-11 12:00:00,50.23,50.48,50.13,50.38,23424.0,50.23,50.48,50.13,50.38,23424.0
2020-09-11 12:30:00,50.38,50.38,50.03,50.05,18544.0,50.38,50.38,50.03,50.05,18544.0
2020-09-11 13:00:00,50.02,50.02,49.79,49.82,17738.0,50.02,50.02,49.79,49.82,17738.0
2020-09-11 13:30:00,49.8,49.93,49.67,49.68,11547.0,49.8,49.93,49.67,49.68,11547.0
2020-09-11 14:00:00,49.7,50.0,49.66,49.84,15315.0,49.7,50.0,49.66,49.84,15315.0
2020-09-11 14:30:00,49.83,50.06,49.82,49.97,16507.0,49.83,50.06,49.82,49.97,16507.0
2020-09-11 15:00:00,49.97,50.23,49.81,50.16,28746.0,49.97,50.23,49.81,50.16,28746.0
2020-09-11 15:30:00,50.16,50.23,50.0,50.17,79890.0,50.16,50.23,50.0,50.17,79890.0
2020-09-14 09:30:00,50.48,50.84,50.16,50.56,41618.0,50.48,50.84,50.16,50.56,41618.0
2020-09-14 10:00:00,50.55,50.59,50.36,50.42,15332.0,50.55,50.59,50.36,50.42,15332.0
2020-09-14 10:30:00,50.39,50.48,50.24,50.47,32929.0,50.39,50.48,50.24,50.47,32929.0
2020-09-14 11:00:00,50.47,50.5,50.3,50.4,18809.0,50.47,50.5,50.3,50.4,18809.0
2020-09-14 11:30:00,50.41,50.56,50.4,50.53,13210.0,50.41,50.56,50.4,50.53,13210.0
2020-09-14 12:00:00,50.52,50.59,50.38,50.43,34117.0,50.52,50.59,50.38,50.43,34117.0
2020-09-14 12:30:00,50.43,50.49,50.4,50.48,8877.0,50.43,50.49,50.4,50.48,8877.0
2020-09-14 13:00:00,50.54,50.56,50.21,50.27,10776.0,50.54,50.56,50.21,50.27,10776.0
2020-09-14 13:30:00,50.29,50.32,50.14,50.23,16905.0,50.29,50.32,50.14,50.23,16905.0
2020-09-14 14:00:00,50.22,50.31,50.16,50.17,17621.0,50.22,50.31,50.16,50.17,17621.0
2020-09-14 14:30:00,50.17,50.25,50.03,50.15,21353.0,50.17,50.25,50.03,50.15,21353.0
2020-09-14 15:00:00,50.15,50.27,50.08,50.26,65593.0,50.15,50.27,50.08,50.26,65593.0
2020-09-14 15:30:00,50.27,50.61,50.27,50.43,57540.0,50.27,50.61,50.27,50.43,57540.0
2020-09-15 09:30:00,51.12,51.31,50.84,51.08,28601.0,51.12,51.31,50.84,51.08,28601.0
2020-09-15 10:00:00,51.08,51.5,51.03,51.46,24936.0,51.08,51.5,51.03,51.46,24936.0
2020-09-15 10:30:00,51.47,51.57,51.29,51.53,17382.0,51.47,51.57,51.29,51.53,17382.0
2020-09-15 11:00:00,51.53,51.65,51.5,51.58,27438.0,51.53,51.65,51.5,51.58,27438.0
2020-09-15 11:30:00,51.6,51.71,51.6,51.71,21022.0,51.6,51.71,51.6,51.71,21022.0
2020-09-15 12:00:00,51.75,51.89,51.74,51.82,16609.0,51.75,51.89,51.74,51.82,16609.0
2020-09-15 12:30:00,51.82,51.97,51.8,51.86,11560.0,51.82,51.97,51.8,51.86,11560.0
2020-09-15 13:00:00,51.87,51.92,51.73,51.79,10732.0,51.87,51.92,51.73,51.79,10732.0
2020-09-15 13:30:00,51.78,51.89,51.72,51.83,10099.0,51.78,51.89,51.72,51.83,10099.0
2020-09-15 14:00:00,51.85,51.89,51.74,51.87,13936.0,51.85,51.89,51.74,51.87,13936.0
2020-09-15 14:30:00,51.86,52.03,51.83,51.96,18553.0,51.86,52.03,51.83,51.96,18553.0
2020-09-15 15:00:00,51.97,51.98,51.79,51.9,33142.0,51.97,51.98,51.79,51.9,33142.0
2020-09-15 15:30:00,51.89,52.21,51.7,52.1,132177.0,51.89,52.21,51.7,52.1,132177.0
2020-09-16 09:30:00,52.55,52.73,52.06,52.31,31367.0,52.55,52.73,52.06,52.31,31367.0
2020-09-16 10:00:00,52.3,52.55,52.3,52.5,22210.0,52.3,52.55,52.3,52.5,22210.0
2020-09-16 10:30:00,52.48,52.51,52.2,52.21,18459.0,52.48,52.51,52.2,52.21,18459.0
2020-09-16 11:00:00,52.19,52.73,52.19,52.65,25716.0,52.19,52.73,52.19,52.65,25716.0
2020-09-16 11:30:00,52.64,52.69,52.54,52.61,15646.0,52.64,52.69,52.54,52.61,15646.0
2020-09-16 12:00:00,52.58,52.62,52.33,52.44,13428.0,52.58,52.62,52.33,52.44,13428.0
2020-09-16 12:30:00,52.44,52.48,52.36,52.37,9168.0,52.44,52.48,52.36,52.37,9168.0
2020-09-16 13:00:00,52.38,52.4,52.15,52.15,11620.0,52.38,52.4,52.15,52.15,11620.0
2020-09-16 13:30:00,52.14,52.28,52.08,52.22,13786.0,52.14,52.28,52.08,52.22,13786.0
2020-09-16 14:00:00,52.28,52.33,52.1,52.21,25104.0,52.28,52.33,52.1,52.21,25104.0
2020-09-16 14:30:00,52.21,52.26,51.89,51.94,66469.0,52.21,52.26,51.89,51.94,66469.0
2020-09-16 15:00:00,51.96,52.02,51.56,51.59,29301.0,51.96,52.02,51.56,51.59,29301.0
2020-09-16 15:30:00,51.57,51.72,51.24,51.25,155895.0,51.57,51.72,51.24,51.25,155895.0
2020-09-17 09:30:00,50.24,50.32,49.65,49.91,58038.0,50.24,50.32,49.65,49.91,58038.0
2020-09-17 10:00:00,49.95,50.29,49.91,50.08,26539.0,49.95,50.29,49.91,50.08,26539.0
2020-09-17 10:30:00,50.13,50.58,50.08,50.42,21111.0,50.13,50.58,50.08,50.42,21111.0
2020-09-17 11:00:00,50.43,50.72,50.43,50.62,23184.0,50.43,50.72,50.43,50.62,23184.0
2020-09-17 11:30:00,50.63,50.68,50.32,50.36,16093.0,50.63,50.68,50.32,50.36,16093.0
2020-09-17 12:00:00,50.36,50.36,49.84,49.95,32175.0,50.36,50.36,49.84,49.95,32175.0
2020-09-17 12:30:00,49.96,50.0,49.85,49.97,25274.0,49.96,50.0,49.85,49.97,25274.0
2020-09-17 13:00:00,49.95,49.98,49.76,49.84,25837.0,49.95,49.98,49.76,49.84,25837.0
2020-09-17 13:30:00,49.84,50.01,49.84,50.0,33199.0,49.84,50.01,49.84,50.0,33199.0
2020-09-17 14:00:00,50.0,50.12,49.9,49.9,41187.0,50.0,50.12,49.9,49.9,41187.0
2020-09-17 14:30:00,49.89,50.08,49.79,49.98,27387.0,49.89,50.08,49.79,49.98,27387.0
2020-09-17 15:00:00,50.0,50.03,49.78,49.8,48916.0,50.0,50.03,49.78,49.8,48916.0
2020-09-17 15:30:00,49.8,49.91,49.69,49.78,142314.0,49.8,49.91,49.69,49.78,142314.0
2020-09-18 09:30:00,50.21,50.35,49.69,49.78,217558.0,50.21,50.35,49.69,49.78,217558.0
2020-09-18 10:00:00,49.83,50.12,49.83,50.02,32455.0,49.83,50.12,49.83,50.02,32455.0
2020-09-18 10:30:00,50.0,50.02,49.74,49.85,26395.0,50.0,50.02,49.74,49.85,26395.0
2020-09-18 11:00:00,49.86,49.95,49.51,49.51,45445.0,49.86,49.95,49.51,49.51,45445.0
2020-09-18 11:30:00,49.51,49.51,49.23,49.28,65874.0,49.51,49.51,49.23,49.28,65874.0
2020-09-18 12:00:00,49.27,49.31,49.01,49.21,30085.0,49.27,49.31,49.01,49.21,30085.0
2020-09-18 12:30:00,49.2,49.24,48.91,49.08,30930.0,49.2,49.24,48.91,49.08,30930.0
2020-09-18 13:00:00,49.08,49.09,48.91,48.95,41382.0,49.08,49.09,48.91,48.95,41382.0
2020-09-18 13:30:00,48.9,49.07,48.83,49.07,27009.0,48.9,49.07,48.83,49.07,27009.0
2020-09-18 14:00:00,49.05,49.12,48.96,49.06,32168.0,49.05,49.12,48.96,49.06,32168.0
2020-09-18 14:30:00,49.05,49.29,49.0,49.28,32191.0,49.05,49.29,49.0,49.28,32191.0
2020-09-18 15:00:00,49.29,49.45,49.23,49.42,39594.0,49.29,49.45,49.23,49.42,39594.0
2020-09-18 15:30:00,49.42,49.49,49.17,49.42,135203.0,49.42,49.49,49.17,49.42,135203.0
2020-09-21 09:30:00,48.29,48.37,47.57,47.99,59712.0,48.29,48.37,47.57,47.99,59712.0
2020-09-21 10:00:00,47.96,48.04,47.6,47.69,22821.0,47.96,48.04,47.6,47.69,22821.0
2020-09-21 10:30:00,47.69,47.9,47.42,47.83,38229.0,47.69,47.9,47.42,47.83,38229.0
2020-09-21 11:00:00,47.81,47.91,47.46,47.57,31828.0,47.81,47.91,47.46,47.57,31828.0
2020-09-21 11:30:00,47.57,47.66,47.43,47.59,28991.0,47.57,47.66,47.43,47.59,28991.0
2020-09-21 12:00:00,47.58,47.76,47.51,47.63,25960.0,47.58,47.76,47.51,47.63,25960.0
2020-09-21 12:30:00,47.63,47.73,47.45,47.5,19557.0,47.63,47.73,47.45,47.5,19557.0
2020-09-21 13:00:00,47.52,47.7,47.41,47.64,19465.0,47.52,47.7,47.41,47.64,19465.0
2020-09-21 13:30:00,47.63,47.72,47.42,47.44,22527.0,47.63,47.72,47.42,47.44,22527.0
2020-09-21 14:00:00,47.41,47.53,47.39,47.47,21600.0,47.41,47.53,47.39,47.47,21600.0
2020-09-21 14:30:00,47.45,47.61,47.27,47.57,37121.0,47.45,47.61,47.27,47.57,37121.0
2020-09-21 15:00:00,47.57,47.8,47.54,47.75,38321.0,47.57,47.8,47.54,47.75,38321.0
2020-09-21 15:30:00,47.74,47.97,47.68,47.79,156399.0,47.74,47.97,47.68,47.79,156399.0
2020-09-22 09:30:00,48.26,48.7,48.01,48.11,27466.0,48.26,48.7,48.01,48.11,27466.0
2020-09-22 10:00:00,48.12,48.27,47.99,48.21,69683.0,48.12,48.27,47.99,48.21,69683.0
2020-09-22 10:30:00,48.21,48.34,48.03,48.03,20390.0,48.21,48.34,48.03,48.03,20390.0
2020-09-22 11:00:00,48.04,48.18,47.96,48.04,26471.0,48.04,48.18,47.96,48.04,26471.0
2020-09-22 11:30:00,48.05,48.31,47.97,48.29,18618.0,48.05,48.31,47.97,48.29,18618.0
2020-09-22 12:00:00,48.29,48.5,48.27,48.48,39746.0,48.29,48.5,48.27,48.48,39746.0
2020-09-22 12:30:00,48.5,48.55,48.23,48.3,14182.0,48.5,48.55,48.23,48.3,14182.0
2020-09-22 13:00:00,48.29,48.48,48.24,48.35,18831.0,48.29,48.48,48.24,48.35,18831.0
2020-09-22 13:30:00,48.37,48.53,48.35,48.41,44544.0,48.37,48.53,48.35,48.41,44544.0
2020-09-22 14:00:00,48.43,48.5,48.28,48.34,33658.0,48.43,48.5,48.28,48.34,33658.0
2020-09-22 14:30:00,48.34,48.55,48.34,48.37,40877.0,48.34,48.55,48.34,48.37,40877.0
2020-09-22 15:00:00,48.41,48.53,48.36,48.48,29333.0,48.41,48.53,48.36,48.48,29333.0
2020-09-22 15:30:00,48.48,48.75,48.45,48.54,133111.0,48.48,48.75,48.45,48.54,133111.0
2020-09-23 09:30:00,49.25,49.25,48.65,48.8,59662.0,49.25,49.25,48.65,48.8,59662.0
2020-09-23 10:00:00,48.8,48.91,48.47,48.61,35341.0,48.8,48.91,48.47,48.61,35341.0
2020-09-23 10:30:00,48.61,48.69,48.37,48.47,38456.0,48.61,48.69,48.37,48.47,38456.0
2020-09-23 11:00:00,48.47,48.68,48.43,48.49,34133.0,48.47,48.68,48.43,48.49,34133.0
2020-09-23 11:30:00,48.47,48.5,48.22,48.26,18483.0,48.47,48.5,48.22,48.26,18483.0
2020-09-23 12:00:00,48.23,48.46,48.23,48.31,24513.0,48.23,48.46,48.23,48.31,24513.0
2020-09-23 12:30:00,48.29,48.43,48.18,48.41,24860.0,48.29,48.43,48.18,48.41,24860.0
2020-09-23 13:00:00,48.38,48.46,48.3,48.33,22039.0,48.38,48.46,48.3,48.33,22039.0
2020-09-23 13:30:00,48.33,48.37,48.14,48.16,38723.0,48.33,48.37,48.14,48.16,38723.0
2020-09-23 14:00:00,48.13,48.16,47.86,48.0,25139.0,48.13,48.16,47.86,48.0,25139.0
2020-09-23 14:30:00,47.99,48.03,47.75,47.78,35687.0,47.99,48.03,47.75,47.78,35687.0
2020-09-23 15:00:00,47.78,47.89,47.64,47.89,47416.0,47.78,47.89,47.64,47.89,47416.0
2020-09-23 15:30:00,47.9,48.01,47.64,47.64,103392.0,47.9,48.01,47.64,47.64,103392.0
2020-09-24 09:30:00,47.36,47.61,46.83,47.15,62712.0,47.36,47.61,46.83,47.15,62712.0
2020-09-24 10:00:00,47.14,47.57,47.03,47.06,80099.0,47.14,47.57,47.03,47.06,80099.0
2020-09-24 10:30:00,47.03,47.37,46.82,47.33,86749.0,47.03,47.37,46.82,47.33,86749.0
2020-09-24 11:00:00,47.32,47.37,46.89,47.19,87337.0,47.32,47.37,46.89,47.19,87337.0
2020-09-24 11:30:00,47.18,47.27,47.11,47.16,88850.0,47.18,47.27,47.11,47.16,88850.0
2020-09-24 12:00:00,47.19,47.31,47.07,47.11,112158.0,47.19,47.31,47.07,47.11,112158.0
2020-09-24 12:30:00,47.11,47.23,47.01,47.19,50147.0,47.11,47.23,47.01,47.19,50147.0
2020-09-24 13:00:00,47.21,47.36,47.09,47.28,193227.0,47.21,47.36,47.09,47.28,193227.0
2020-09-24 13:30:00,47.28,47.53,47.26,47.29,151902.0,47.28,47.53,47.26,47.29,151902.0
2020-09-24 14:00:00,47.29,47.3,47.07,47.11,70409.0,47.29,47.3,47.07,47.11,70409.0
2020-09-24 14:30:00,47.11,47.18,47.04,47.04,55683.0,47.11,47.18,47.04,47.04,55683.0
2020-09-24 15:00:00,47.04,47.12,46.86,47.0,44149.0,47.04,47.12,46.86,47.0,44149.0
2020-09-24 15:30:00,46.99,47.13,46.93,47.08,138318.0,46.99,47.13,46.93,47.08,138318.0
2020-09-25 09:30:00,47.01,47.29,46.78,47.19,70481.0,47.01,47.29,46.78,47.19,70481.0
2020-09-25 10:00:00,47.21,47.34,47.01,47.24,120730.0,47.21,47.34,47.01,47.24,120730.0
2020-09-25 10:30:00,47.24,47.39,47.12,47.2,138175.0,47.24,47.39,47.12,47.2,138175.0
2020-09-25 11:00:00,47.22,47.54,47.15,47.5,79544.0,47.22,47.54,47.15,47.5,79544.0
2020-09-25 11:30:00,47.49,47.49,47.08,47.09,80552.0,47.49,47.49,47.08,47.09,80552.0
2020-09-25 12:00:00,47.09,47.18,47.04,47.11,53572.0,47.09,47.18,47.04,47.11,53572.0
2020-09-25 12:30:00,47.12,47.28,47.06,47.16,168867.0,47.12,47.28,47.06,47.16,168867.0
2020-09-25 13:00:00,47.14,47.2,47.09,47.17,138710.0,47.14,47.2,47.09,47.17,138710.0
2020-09-25 13:30:00,47.16,47.2,47.12,47.16,112061.0,47.16,47.2,47.12,47.16,112061.0
2020-09-25 14:00:00,47.18,47.39,47.16,47.27,231517.0,47.18,47.39,47.16,47.27,231517.0
2020-09-25 14:30:00,47.28,47.36,47.22,47.3,91028.0,47.28,47.36,47.22,47.3,91028.0
2020-09-25 15:00:00,47.3,47.65,47.29,47.65,191135.0,47.3,47.65,47.29,47.65,191135.0
2020-09-25 15:30:00,47.65,47.85,47.59,47.85,222600.0,47.65,47.85,47.59,47.85,222600.0
2020-09-28 09:30:00,48.8,49.19,48.73,48.85,54145.0,48.8,49.19,48.73,48.85,54145.0
2020-09-28 10:00:00,48.84,48.84,48.56,48.56,36077.0,48.84,48.84,48.56,48.56,36077.0
2020-09-28 10:30:00,48.55,48.77,48.55,48.7,61419.0,48.55,48.77,48.55,48.7,61419.0
2020-09-28 11:00:00,48.72,48.82,48.7,48.75,63738.0,48.72,48.82,48.7,48.75,63738.0
2020-09-28 11:30:00,48.75,48.8,48.58,48.62,20453.0,48.75,48.8,48.58,48.62,20453.0
2020-09-28 12:00:00,48.62,48.72,48.55,48.61,10945.0,48.62,48.72,48.55,48.61,10945.0
2020-09-28 12:30:00,48.62,48.7,48.59,48.62,18318.0,48.62,48.7,48.59,48.62,18318.0
2020-09-28 13:00:00,48.62,48.78,48.56,48.66,50477.0,48.62,48.78,48.56,48.66,50477.0
2020-09-28 13:30:00,48.66,48.88,48.66,48.86,36266.0,48.66,48.88,48.66,48.86,36266.0
2020-09-28 14:00:00,48.86,48.92,48.79,48.84,57231.0,48.86,48.92,48.79,48.84,57231.0
2020-09-28 14:30:00,48.86,48.92,48.83,48.9,33120.0,48.86,48.92,48.83,48.9,33120.0
2020-09-28 15:00:00,48.9,48.91,48.72,48.85,70000.0,48.9,48.91,48.72,48.85,70000.0
2020-09-28 15:30:00,48.85,48.85,48.61,48.67,107678.0,48.85,48.85,48.61,48.67,107678.0
2020-09-29 09:30:00,48.65,49.05,48.22,48.98,26021.0,48.65,49.05,48.22,48.98,26021.0
2020-09-29 10:00:00,49.0,49.13,48.93,49.03,39351.0,49.0,49.13,48.93,49.03,39351.0
2020-09-29 10:30:00,49.05,49.05,48.86,48.9,28404.0,49.05,49.05,48.86,48.9,28404.0
2020-09-29 11:00:00,48.93,49.18,48.88,49.05,50260.0,48.93,49.18,48.88,49.05,50260.0
2020-09-29 11:30:00,49.05,49.14,48.87,48.96,18287.0,49.05,49.14,48.87,48.96,18287.0
2020-09-29 12:00:00,48.95,49.07,48.92,49.04,51557.0,48.95,49.07,48.92,49.04,51557.0
2020-09-29 12:30:00,49.04,49.11,48.96,49.1,45347.0,49.04,49.11,48.96,49.1,45347.0
2020-09-29 13:00:00,49.1,49.14,48.91,49.1,32084.0,49.1,49.14,48.91,49.1,32084.0
2020-09-29 13:30:00,49.11,49.14,49.02,49.04,30980.0,49.11,49.14,49.02,49.04,30980.0
2020-09-29 14:00:00,49.05,49.18,49.05,49.17,51925.0,49.05,49.18,49.05,49.17,51925.0
2020-09-29 14:30:00,49.17,49.21,49.06,49.08,68769.0,49.17,49.21,49.06,49.08,68769.0
2020-09-29 15:00:00,49.1,49.18,49.0,49.07,75319.0,49.1,49.18,49.0,49.07,75319.0
2020-09-29 15:30:00,49.06,49.06,48.91,48.95,125378.0,49.06,49.06,48.91,48.95,125378.0
2020-09-30 09:30:00,49.0,49.47,48.49,48.76,103264.0,49.0,49.47,48.49,48.76,103264.0
2020-09-30 10:00:00,48.8,49.42,48.75,49.4,58612.0,48.8,49.42,48.75,49.4,58612.0
2020-09-30 10:30:00,49.44,49.72,49.43,49.72,49709.0,49.44,49.72,49.43,49.72,49709.0
2020-09-30 11:00:00,49.72,49.72,49.5,49.54,36746.0,49.72,49.72,49.5,49.54,36746.0
2020-09-30 11:30:00,49.58,49.73,49.54,49.65,25790.0,49.58,49.73,49.54,49.65,25790.0
2020-09-30 12:00:00,49.65,49.85,49.64,49.79,34594.0,49.65,49.85,49.64,49.79,34594.0
2020-09-30 12:30:00,49.79,49.79,49.48,49.59,31429.0,49.79,49.79,49.48,49.59,31429.0
2020-09-30 13:00:00,49.57,49.57,49.33,49.43,18346.0,49.57,49.57,49.33,49.43,18346.0
2020-09-30 13:30:00,49.41,49.56,49.41,49.46,24986.0,49.41,49.56,49.41,49.46,24986.0
2020-09-30 14:00:00,49.47,49.57,49.2,49.31,32437.0,49.47,49.57,49.2,49.31,32437.0
2020-09-30 14:30:00,49.28,49.32,48.9,49.12,30098.0,49.28,49.32,48.9,49.12,30098.0
2020-09-30 15:00:00,49.09,49.13,48.59,48.61,38700.0,49.09,49.13,48.59,48.61,38700.0
2020-09-30 15:30:00,48.59,48.79,48.54,48.65,146659.0,48.59,48.79,48.54,48.65,146659.0
2020-10-01 09:30:00,48.76,49.68,48.76,49.05,54843.0,48.76,49.68,48.76,49.05,54843.0
2020-10-01 10:00:00,48.98,49.11,48.88,48.99,46779.0,48.98,49.11,48.88,48.99,46779.0
2020-10-01 10:30:00,48.96,49.21,48.95,49.08,16433.0,48.96,49.21,48.95,49.08,16433.0
2020-10-01 11:00:00,49.08,49.17,48.95,49.01,29980.0,49.08,49.17,48.95,49.01,29980.0
2020-10-01 11:30:00,49.01,49.09,48.88,49.08,36836.0,49.01,49.09,48.88,49.08,36836.0
2020-10-01 12:00:00,49.08,49.2,49.03,49.2,45662.0,49.08,49.2,49.03,49.2,45662.0
2020-10-01 12:30:00,49.19,49.26,49.17,49.2,23850.0,49.19,49.26,49.17,49.2,23850.0
2020-10-01 13:00:00,49.2,49.26,49.1,49.12,26210.0,49.2,49.26,49.1,49.12,26210.0
2020-10-01 13:30:00,49.12,49.2,48.96,48.98,30975.0,49.12,49.2,48.96,48.98,30975.0
2020-10-01 14:00:00,48.98,49.09,48.82,48.88,45258.0,48.98,49.09,48.82,48.88,45258.0
2020-10-01 14:30:00,48.89,49.02,48.88,48.97,37528.0,48.89,49.02,48.88,48.97,37528.0
2020-10-01 15:00:00,48.97,49.03,48.8,48.85,43149.0,48.97,49.03,48.8,48.85,43149.0
2020-10-01 15:30:00,48.84,48.88,48.63,48.87,144815.0,48.84,48.88,48.63,48.87,144815.0
2020-10-02 09:30:00,47.9,48.88,47.51,48.71,28815.0,47.9,48.88,47.51,48.71,28815.0
2020-10-02 10:00:00,48.65,48.99,48.65,48.96,12141.0,48.65,48.99,48.65,48.96,12141.0
2020-10-02 10:30:00,48.96,48.99,48.65,48.91,29824.0,48.96,48.99,48.65,48.91,29824.0
2020-10-02 11:00:00,48.91,49.2,48.81,49.14,16827.0,48.91,49.2,48.81,49.14,16827.0
2020-10-02 11:30:00,49.16,49.19,48.87,48.93,14432.0,49.16,49.19,48.87,48.93,14432.0
2020-10-02 12:00:00,48.91,49.49,48.81,49.32,19706.0,48.91,49.49,48.81,49.32,19706.0
2020-10-02 12:30:00,49.3,49.58,49.24,49.45,14376.0,49.3,49.58,49.24,49.45,14376.0
2020-10-02 13:00:00,49.47,49.47,49.14,49.18,14253.0,49.47,49.47,49.14,49.18,14253.0
2020-10-02 13:30:00,49.18,49.18,48.91,49.06,17318.0,49.18,49.18,48.91,49.06,17318.0
2020-10-02 14:00:00,49.05,49.24,49.05,49.2,38880.0,49.05,49.24,49.05,49.2,38880.0
2020-10-02 14:30:00,49.23,49.62,49.17,49.58,78074.0,49.23,49.62,49.17,49.58,78074.0
2020-10-02 15:00:00,49.55,49.56,49.38,49.5,19993.0,49.55,49.56,49.38,49.5,19993.0
2020-10-02 15:30:00,49.5,49.61,49.27,49.31,65580.0,49.5,49.61,49.27,49.31,65580.0
2020-10-05 09:30:00,49.71,50.34,49.69,50.34,23135.0,49.71,50.34,49.69,50.34,23135.0
2020-10-05 10:00:00,50.4,50.62,50.31,50.51,17084.0,50.4,50.62,50.31,50.51,17084.0
2020-10-05 10:30:00,50.45,50.84,50.45,50.75,31910.0,50.45,50.84,50.45,50.75,31910.0
2020-10-05 11:00:00,50.74,50.94,50.58,50.72,44215.0,50.74,50.94,50.58,50.72,44215.0
2020-10-05 11:30:00,50.72,50.9,50.7,50.83,21089.0,50.72,50.9,50.7,50.83,21089.0
2020-10-05 12:00:00,50.84,51.1,50.73,50.99,122305.0,50.84,51.1,50.73,50.99,122305.0
2020-10-05 12:30:00,51.01,51.07,50.92,51.03,17673.0,51.01,51.07,50.92,51.03,17673.0
2020-10-05 13:00:00,51.05,51.13,50.96,51.07,13156.0,51.05,51.13,50.96,51.07,13156.0
2020-10-05 13:30:00,51.02,51.06,50.65,50.73,36087.0,51.02,51.06,50.65,50.73,36087.0
2020-10-05 14:00:00,50.75,50.9,50.67,50.81,9374.0,50.75,50.9,50.67,50.81,9374.0
2020-10-05 14:30:00,50.83,50.92,50.8,50.92,12651.0,50.83,50.92,50.8,50.92,12651.0
2020-10-05 15:00:00,50.88,50.92,50.82,50.86,21544.0,50.88,50.92,50.82,50.86,21544.0
2020-10-05 15:30:00,50.85,50.9,50.62,50.72,175042.0,50.85,50.9,50.62,50.72,175042.0
2020-10-06 09:30:00,50.72,50.88,50.56,50.6,109879.0,50.72,50.88,50.56,50.6,109879.0
2020-10-06 10:00:00,50.6,50.86,50.44,50.81,102385.0,50.6,50.86,50.44,50.81,102385.0
2020-10-06 10:30:00,50.81,50.85,50.25,50.25,39557.0,50.81,50.85,50.25,50.25,39557.0
2020-10-06 11:00:00,50.26,50.38,50.13,50.18,32526.0,50.26,50.38,50.13,50.18,32526.0
2020-10-06 11:30:00,50.2,50.36,50.12,50.22,19927.0,50.2,50.36,50.12,50.22,19927.0
2020-10-06 12:00:00,50.24,50.35,50.16,50.3,17502.0,50.24,50.35,50.16,50.3,17502.0
2020-10-06 12:30:00,50.3,50.34,50.21,50.22,53135.0,50.3,50.34,50.21,50.22,53135.0
2020-10-06 13:00:00,50.23,50.69,50.23,50.66,18784.0,50.23,50.69,50.23,50.66,18784.0
2020-10-06 13:30:00,50.66,50.68,50.32,50.43,38087.0,50.66,50.68,50.32,50.43,38087.0
2020-10-06 14:00:00,50.43,50.49,50.25,50.38,45291.0,50.43,50.49,50.25,50.38,45291.0
2020-10-06 14:30:00,50.39,50.41,49.41,49.67,56798.0,50.39,50.41,49.41,49.67,56798.0
2020-10-06 15:00:00,49.6,49.64,49.06,49.41,50805.0,49.6,49.64,49.06,49.41,50805.0
2020-10-06 15:30:00,49.42,49.58,48.88,48.88,176285.0,49.42,49.58,48.88,48.88,176285.0
2020-10-07 09:30:00,49.72,49.99,49.72,49.77,50185.0,49.72,49.99,49.72,49.77,50185.0
2020-10-07 10:00:00,49.74,49.89,49.51,49.83,49350.0,49.74,49.89,49.51,49.83,49350.0
2020-10-07 10:30:00,49.81,50.29,49.64,50.24,124337.0,49.81,50.29,49.64,50.24,124337.0
2020-10-07 11:00:00,50.26,50.58,50.25,50.33,65874.0,50.26,50.58,50.25,50.33,65874.0
2020-10-07 11:30:00,50.34,50.48,50.26,50.47,60849.0,50.34,50.48,50.26,50.47,60849.0
2020-10-07 12:00:00,50.47,50.56,50.36,50.46,111040.0,50.47,50.56,50.36,50.46,111040.0
2020-10-07 12:30:00,50.48,50.63,50.41,50.63,90295.0,50.48,50.63,50.41,50.63,90295.0
2020-10-07 13:00:00,50.62,50.67,50.43,50.48,83411.0,50.62,50.67,50.43,50.48,83411.0
2020-10-07 13:30:00,50.53,50.56,50.42,50.47,48866.0,50.53,50.56,50.42,50.47,48866.0
2020-10-07 14:00:00,50.49,50.49,50.27,50.33,32404.0,50.49,50.49,50.27,50.33,32404.0
2020-10-07 14:30:00,50.3,50.33,50.15,50.17,41924.0,50.3,50.33,50.15,50.17,41924.0
2020-10-07 15:00:00,50.15,50.35,50.07,50.31,91992.0,50.15,50.35,50.07,50.31,91992.0
2020-10-07 15:30:00,50.31,50.54,50.26,50.51,237547.0,50.31,50.54,50.26,50.51,237547.0
2020-10-08 09:30:00,50.92,51.18,50.83,51.11,44747.0,50.92,51.18,50.83,51.11,44747.0
2020-10-08 10:00:00,51.18,51.41,50.97,51.41,71605.0,51.18,51.41,50.97,51.41,71605.0
2020-10-08 10:30:00,51.44,51.59,51.37,51.41,22244.0,51.44,51.59,51.37,51.41,22244.0
2020-10-08 11:00:00,51.42,51.55,51.35,51.44,31302.0,51.42,51.55,51.35,51.44,31302.0
2020-10-08 11:30:00,51.44,51.45,51.21,51.21,20365.0,51.44,51.45,51.21,51.21,20365.0
2020-10-08 12:00:00,51.15,51.28,51.15,51.22,14425.0,51.15,51.28,51.15,51.22,14425.0
2020-10-08 12:30:00,51.22,51.22,51.09,51.14,10449.0,51.22,51.22,51.09,51.14,10449.0
2020-10-08 13:00:00,51.15,51.19,51.09,51.15,14895.0,51.15,51.19,51.09,51.15,14895.0
2020-10-08 13:30:00,51.12,51.24,51.11,51.18,15778.0,51.12,51.24,51.11,51.18,15778.0
2020-10-08 14:00:00,51.18,51.3,51.15,51.29,12807.0,51.18,51.3,51.15,51.29,12807.0
2020-10-08 14:30:00,51.28,51.29,51.21,51.21,11379.0,51.28,51.29,51.21,51.21,11379.0
2020-10-08 15:00:00,51.22,51.22,51.02,51.04,26070.0,51.22,51.22,51.02,51.04,26070.0
2020-10-08 15:30:00,51.04,51.16,50.97,51.11,87638.0,51.04,51.16,50.97,51.11,87638.0
2020-10-09 09:30:00,51.52,51.81,51.43,51.76,30324.0,51.52,51.81,51.43,51.76,30324.0
2020-10-09 10:00:00,51.79,51.93,51.63,51.76,44139.0,51.79,51.93,51.63,51.76,44139.0
2020-10-09 10:30:00,51.78,51.97,51.71,51.93,26845.0,51.78,51.97,51.71,51.93,26845.0
2020-10-09 11:00:00,51.95,52.09,51.73,51.73,45916.0,51.95,52.09,51.73,51.73,45916.0
2020-10-09 11:30:00,51.71,51.85,51.69,51.76,35271.0,51.71,51.85,51.69,51.76,35271.0
2020-10-09 12:00:00,51.72,52.08,51.68,52.01,42094.0,51.72,52.08,51.68,52.01,42094.0
2020-10-09 12:30:00,51.99,52.08,51.95,52.02,14918.0,51.99,52.08,51.95,52.02,14918.0
2020-10-09 13:00:00,52.05,52.07,51.86,51.92,15836.0,52.05,52.07,51.86,51.92,15836.0
2020-10-09 13:30:00,51.94,51.98,51.71,51.8,30830.0,51.94,51.98,51.71,51.8,30830.0
2020-10-09 14:00:00,51.8,51.81,51.53,51.54,21473.0,51.8,51.81,51.53,51.54,21473.0
2020-10-09 14:30:00,51.54,51.6,51.42,51.52,45335.0,51.54,51.6,51.42,51.52,45335.0
2020-10-09 15:00:00,51.55,51.59,51.39,51.54,57094.0,51.55,51.59,51.39,51.54,57094.0
2020-10-09 15:30:00,51.55,51.55,51.27,51.38,100357.0,51.55,51.55,51.27,51.38,100357.0
2020-10-12 09:30:00,51.62,51.94,51.4,51.82,53908.0,51.62,51.94,51.4,51.82,53908.0
2020-10-12 10:00:00,51.85,52.03,51.77,52.0,48707.0,51.85,52.03,51.77,52.0,48707.0
2020-10-12 10:30:00,51.98,52.16,51.96,52.0,28586.0,51.98,52.16,51.96,52.0,28586.0
2020-10-12 11:00:00,52.08,52.37,52.02,52.28,37675.0,52.08,52.37,52.02,52.28,37675.0
2020-10-12 11:30:00,52.27,52.35,52.17,52.25,13793.0,52.27,52.35,52.17,52.25,13793.0
2020-10-12 12:00:00,52.25,52.32,52.11,52.32,10438.0,52.25,52.32,52.11,52.32,10438.0
2020-10-12 12:30:00,52.3,52.61,52.26,52.56,24911.0,52.3,52.61,52.26,52.56,24911.0
2020-10-12 13:00:00,52.56,52.6,52.4,52.49,11767.0,52.56,52.6,52.4,52.49,11767.0
2020-10-12 13:30:00,52.49,52.51,52.41,52.41,11804.0,52.49,52.51,52.41,52.41,11804.0
2020-10-12 14:00:00,52.42,52.47,52.38,52.46,12716.0,52.42,52.47,52.38,52.46,12716.0
2020-10-12 14:30:00,52.46,52.49,52.34,52.34,10627.0,52.46,52.49,52.34,52.34,10627.0
2020-10-12 15:00:00,52.42,52.42,52.31,52.35,14214.0,52.42,52.42,52.31,52.35,14214.0
2020-10-12 15:30:00,52.37,52.38,52.02,52.33,112062.0,52.37,52.38,52.02,52.33,112062.0
2020-10-13 09:30:00,52.0,52.62,51.99,52.46,46291.0,52.0,52.62,51.99,52.46,46291.0
2020-10-13 10:00:00,52.48,52.61,52.18,52.42,25200.0,52.48,52.61,52.18,52.42,25200.0
2020-10-13 10:30:00,52.42,52.62,52.35,52.45,31962.0,52.42,52.62,52.35,52.45,31962.0
2020-10-13 11:00:00,52.45,52.6,52.39,52.51,23331.0,52.45,52.6,52.39,52.51,23331.0
2020-10-13 11:30:00,52.54,52.64,52.42,52.62,21439.0,52.54,52.64,52.42,52.62,21439.0
2020-10-13 12:00:00,52.6,52.6,52.29,52.38,16969.0,52.6,52.6,52.29,52.38,16969.0
2020-10-13 12:30:00,52.36,52.4,52.22,52.39,11971.0,52.36,52.4,52.22,52.39,11971.0
2020-10-13 13:00:00,52.35,52.37,52.17,52.23,9592.0,52.35,52.37,52.17,52.23,9592.0
2020-10-13 13:30:00,52.26,52.32,51.98,52.05,12435.0,52.26,52.32,51.98,52.05,12435.0
2020-10-13 14:00:00,52.02,52.12,51.91,51.91,31127.0,52.02,52.12,51.91,51.91,31127.0
2020-10-13 14:30:00,51.91,51.98,51.75,51.82,25708.0,51.91,51.98,51.75,51.82,25708.0
2020-10-13 15:00:00,51.79,52.02,51.78,51.94,30068.0,51.79,52.02,51.78,51.94,30068.0
2020-10-13 15:30:00,51.92,52.02,51.64,51.73,135101.0,51.92,52.02,51.64,51.73,135101.0
2020-10-14 09:30:00,51.89,52.35,51.82,51.84,44742.0,51.89,52.35,51.82,51.84,44742.0
2020-10-14 10:00:00,51.91,51.97,51.53,51.58,10538.0,51.91,51.97,51.53,51.58,10538.0
2020-10-14 10:30:00,51.59,51.75,51.57,51.63,6253.0,51.59,51.75,51.57,51.63,6253.0
2020-10-14 11:00:00,51.66,51.66,51.45,51.45,5791.0,51.66,51.66,51.45,51.45,5791.0
2020-10-14 11:30:00,51.49,51.54,51.17,51.17,6734.0,51.49,51.54,51.17,51.17,6734.0
2020-10-14 12:00:00,51.17,51.28,50.91,50.97,14921.0,51.17,51.28,50.91,50.97,14921.0
2020-10-14 12:30:00,51.01,51.18,50.98,51.12,7552.0,51.01,51.18,50.98,51.12,7552.0
2020-10-14 13:00:00,51.05,51.15,51.03,51.07,9001.0,51.05,51.15,51.03,51.07,9001.0
2020-10-14 13:30:00,51.05,51.07,50.96,50.98,10705.0,51.05,51.07,50.96,50.98,10705.0
2020-10-14 14:00:00,50.99,51.04,50.85,50.86,12156.0,50.99,51.04,50.85,50.86,12156.0
2020-10-14 14:30:00,50.85,50.85,50.65,50.73,23789.0,50.85,50.85,50.65,50.73,23789.0
2020-10-14 15:00:00,50.74,50.82,50.67,50.74,106903.0,50.74,50.82,50.67,50.74,106903.0
2020-10-14 15:30:00,50.74,50.77,50.51,50.56,84989.0,50.74,50.77,50.51,50.56,84989.0
2020-10-15 09:30:00,50.06,51.25,49.58,50.72,127844.0,50.06,51.25,49.58,50.72,127844.0
2020-10-15 10:00:00,50.68,50.9,50.6,50.87,74969.0,50.68,50.9,50.6,50.87,74969.0
2020-10-15 10:30:00,50.92,51.45,50.8,51.42,71867.0,50.92,51.45,50.8,51.42,71867.0
2020-10-15 11:00:00,51.4,51.95,51.4,51.7,106575.0,51.4,51.95,51.4,51.7,106575.0
2020-10-15 11:30:00,51.68,52.08,51.64,51.64,86599.0,51.68,52.08,51.64,51.64,86599.0
2020-10-15 12:00:00,51.66,51.72,51.55,51.64,16939.0,51.66,51.72,51.55,51.64,16939.0
2020-10-15 12:30:00,51.65,51.79,51.56,51.76,29259.0,51.65,51.79,51.56,51.76,29259.0
2020-10-15 13:00:00,51.76,51.97,51.74,51.91,34296.0,51.76,51.97,51.74,51.91,34296.0
2020-10-15 13:30:00,51.91,52.16,51.79,52.13,141780.0,51.91,52.16,51.79,52.13,141780.0
2020-10-15 14:00:00,52.12,52.32,52.12,52.29,38565.0,52.12,52.32,52.12,52.29,38565.0
2020-10-15 14:30:00,52.3,52.32,52.19,52.32,55836.0,52.3,52.32,52.19,52.32,55836.0
2020-10-15 15:00:00,52.32,52.55,52.3,52.52,46108.0,52.32,52.55,52.3,52.52,46108.0
2020-10-15 15:30:00,52.51,52.59,52.16,52.29,173727.0,52.51,52.59,52.16,52.29,173727.0
2020-10-16 09:30:00,52.66,53.11,52.34,53.09,47831.0,52.66,53.11,52.34,53.09,47831.0
2020-10-16 10:00:00,53.03,53.28,52.77,53.05,30799.0,53.03,53.28,52.77,53.05,30799.0
2020-10-16 10:30:00,53.05,53.29,52.79,52.82,130230.0,53.05,53.29,52.79,52.82,130230.0
2020-10-16 11:00:00,52.78,52.96,52.78,52.91,48955.0,52.78,52.96,52.78,52.91,48955.0
2020-10-16 11:30:00,52.87,53.05,52.87,53.0,15880.0,52.87,53.05,52.87,53.0,15880.0
2020-10-16 12:00:00,53.0,53.01,52.84,52.94,37296.0,53.0,53.01,52.84,52.94,37296.0
2020-10-16 12:30:00,52.94,52.94,52.67,52.75,20064.0,52.94,52.94,52.67,52.75,20064.0
2020-10-16 13:00:00,52.75,52.82,52.65,52.79,22820.0,52.75,52.82,52.65,52.79,22820.0
2020-10-16 13:30:00,52.76,52.78,52.67,52.67,13332.0,52.76,52.78,52.67,52.67,13332.0
2020-10-16 14:00:00,52.68,52.86,52.65,52.75,11321.0,52.68,52.86,52.65,52.75,11321.0
2020-10-16 14:30:00,52.74,52.79,52.65,52.77,14734.0,52.74,52.79,52.65,52.77,14734.0
2020-10-16 15:00:00,52.79,52.79,52.38,52.47,20162.0,52.79,52.79,52.38,52.47,20162.0
2020-10-16 15:30:00,52.48,52.57,52.2,52.35,81974.0,52.48,52.57,52.2,52.35,81974.0
2020-10-19 09:30:00,52.41,52.8,52.41,52.65,27647.0,52.41,52.8,52.41,52.65,27647.0
2020-10-19 10:00:00,52.53,53.01,52.53,52.99,65607.0,52.53,53.01,52.53,52.99,65607.0
2020-10-19 10:30:00,52.98,52.99,52.75,52.91,41811.0,52.98,52.99,52.75,52.91,41811.0
2020-10-19 11:00:00,52.89,53.03,52.76,52.89,28195.0,52.89,53.03,52.76,52.89,28195.0
2020-10-19 11:30:00,52.88,52.99,52.83,52.88,16626.0,52.88,52.99,52.83,52.88,16626.0
2020-10-19 12:00:00,52.87,53.07,52.85,53.07,13204.0,52.87,53.07,52.85,53.07,13204.0
2020-10-19 12:30:00,53.06,53.2,53.03,53.16,14798.0,53.06,53.2,53.03,53.16,14798.0
2020-10-19 13:00:00,53.16,53.18,52.85,52.85,26890.0,53.16,53.18,52.85,52.85,26890.0
2020-10-19 13:30:00,52.87,52.93,52.81,52.85,17650.0,52.87,52.93,52.81,52.85,17650.0
2020-10-19 14:00:00,52.84,52.89,52.79,52.81,21292.0,52.84,52.89,52.79,52.81,21292.0
2020-10-19 14:30:00,52.79,52.8,52.39,52.39,39744.0,52.79,52.8,52.39,52.39,39744.0
2020-10-19 15:00:00,52.38,52.38,51.97,52.07,23967.0,52.38,52.38,51.97,52.07,23967.0
2020-10-19 15:30:00,52.12,52.25,51.76,52.0,72003.0,52.12,52.25,51.76,52.0,72003.0
2020-10-20 09:30:00,52.51,52.82,52.32,52.7,21852.0,52.51,52.82,52.32,52.7,21852.0
2020-10-20 10:00:00,52.73,52.85,52.31,52.4,13070.0,52.73,52.85,52.31,52.4,13070.0
2020-10-20 10:30:00,52.41,52.89,52.39,52.46,29381.0,52.41,52.89,52.39,52.46,29381.0
2020-10-20 11:00:00,52.38,52.69,52.3,52.64,22294.0,52.38,52.69,52.3,52.64,22294.0
2020-10-20 11:30:00,52.64,52.72,52.57,52.69,15125.0,52.64,52.72,52.57,52.69,15125.0
2020-10-20 12:00:00,52.68,52.73,52.39,52.39,14111.0,52.68,52.73,52.39,52.39,14111.0
2020-10-20 12:30:00,52.39,52.61,52.38,52.57,18808.0,52.39,52.61,52.38,52.57,18808.0
2020-10-20 13:00:00,52.55,52.72,52.55,52.66,12529.0,52.55,52.72,52.55,52.66,12529.0
2020-10-20 13:30:00,52.69,52.83,52.57,52.63,19469.0,52.69,52.83,52.57,52.63,19469.0
2020-10-20 14:00:00,52.65,52.8,52.42,52.43,15669.0,52.65,52.8,52.42,52.43,15669.0
2020-10-20 14:30:00,52.44,52.55,52.22,52.25,14164.0,52.44,52.55,52.22,52.25,14164.0
2020-10-20 15:00:00,52.25,52.32,51.84,52.12,22366.0,52.25,52.32,51.84,52.12,22366.0
2020-10-20 15:30:00,52.11,52.16,51.83,51.92,43492.0,52.11,52.16,51.83,51.92,43492.0
2020-10-21 09:30:00,52.22,52.96,52.22,52.78,69922.0,52.22,52.96,52.22,52.78,69922.0
2020-10-21 10:00:00,52.79,52.8,52.47,52.47,21454.0,52.79,52.8,52.47,52.47,21454.0
2020-10-21 10:30:00,52.42,52.44,51.78,51.78,69029.0,52.42,52.44,51.78,51.78,69029.0
2020-10-21 11:00:00,51.73,51.81,51.54,51.58,12688.0,51.73,51.81,51.54,51.58,12688.0
2020-10-21 11:30:00,51.59,51.7,51.35,51.36,43346.0,51.59,51.7,51.35,51.36,43346.0
2020-10-21 12:00:00,51.36,51.51,51.28,51.33,46961.0,51.36,51.51,51.28,51.33,46961.0
2020-10-21 12:30:00,51.31,51.31,51.05,51.05,35688.0,51.31,51.31,51.05,51.05,35688.0
2020-10-21 13:00:00,51.05,51.27,51.03,51.25,28276.0,51.05,51.27,51.03,51.25,28276.0
2020-10-21 13:30:00,51.24,51.33,51.1,51.1,22303.0,51.24,51.33,51.1,51.1,22303.0
2020-10-21 14:00:00,51.11,51.29,51.07,51.24,41567.0,51.11,51.29,51.07,51.24,41567.0
2020-10-21 14:30:00,51.23,51.35,51.14,51.31,85938.0,51.23,51.35,51.14,51.31,85938.0
2020-10-21 15:00:00,51.34,51.35,51.07,51.13,44430.0,51.34,51.35,51.07,51.13,44430.0
2020-10-21 15:30:00,51.14,51.14,50.61,50.74,104087.0,51.14,51.14,50.61,50.74,104087.0
2020-10-22 09:30:00,51.01,51.79,50.01,51.28,125399.0,51.01,51.79,50.01,51.28,125399.0
2020-10-22 10:00:00,51.26,51.31,50.8,50.95,40023.0,51.26,51.31,50.8,50.95,40023.0
2020-10-22 10:30:00,50.97,50.97,50.45,50.74,71332.0,50.97,50.97,50.45,50.74,71332.0
2020-10-22 11:00:00,50.74,51.0,50.74,50.84,116338.0,50.74,51.0,50.74,50.84,116338.0
2020-10-22 11:30:00,50.87,50.92,50.66,50.71,45668.0,50.87,50.92,50.66,50.71,45668.0
2020-10-22 12:00:00,50.69,50.88,50.62,50.78,30743.0,50.69,50.88,50.62,50.78,30743.0
2020-10-22 12:30:00,50.74,50.98,50.71,50.97,38134.0,50.74,50.98,50.71,50.97,38134.0
2020-10-22 13:00:00,50.97,51.19,50.94,50.99,53790.0,50.97,51.19,50.94,50.99,53790.0
2020-10-22 13:30:00,50.99,51.08,50.83,50.85,134133.0,50.99,51.08,50.83,50.85,134133.0
2020-10-22 14:00:00,50.83,51.16,50.77,51.13,135723.0,50.83,51.16,50.77,51.13,135723.0
2020-10-22 14:30:00,51.13,51.23,51.03,51.14,51074.0,51.13,51.23,51.03,51.14,51074.0
2020-10-22 15:00:00,51.14,51.14,50.88,51.04,86015.0,51.14,51.14,50.88,51.04,86015.0
2020-10-22 15:30:00,51.05,51.08,50.79,50.97,144916.0,51.05,51.08,50.79,50.97,144916.0
2020-10-23 09:30:00,51.14,51.31,50.42,50.46,30030.0,51.14,51.31,50.42,50.46,30030.0
2020-10-23 10:00:00,50.47,50.51,50.01,50.07,72399.0,50.47,50.51,50.01,50.07,72399.0
2020-10-23 10:30:00,50.05,50.17,49.76,49.78,173765.0,50.05,50.17,49.76,49.78,173765.0
2020-10-23 11:00:00,49.79,49.8,49.37,49.54,65306.0,49.79,49.8,49.37,49.54,65306.0
2020-10-23 11:30:00,49.52,49.93,49.52,49.93,47091.0,49.52,49.93,49.52,49.93,47091.0
2020-10-23 12:00:00,49.92,49.98,49.65,49.71,31300.0,49.92,49.98,49.65,49.71,31300.0
2020-10-23 12:30:00,49.71,50.0,49.7,49.83,31186.0,49.71,50.0,49.7,49.83,31186.0
2020-10-23 13:00:00,49.8,49.93,49.8,49.9,47465.0,49.8,49.93,49.8,49.9,47465.0
2020-10-23 13:30:00,49.9,50.01,49.85,49.92,32103.0,49.9,50.01,49.85,49.92,32103.0
2020-10-23 14:00:00,49.94,50.11,49.86,50.06,30136.0,49.94,50.11,49.86,50.06,30136.0
2020-10-23 14:30:00,50.04,50.08,49.91,49.95,61860.0,50.04,50.08,49.91,49.95,61860.0
2020-10-23 15:00:00,49.95,50.04,49.93,49.98,55394.0,49.95,50.04,49.93,49.98,55394.0
2020-10-23 15:30:00,50.0,50.1,49.89,50.09,170796.0,50.0,50.1,49.89,50.09,170796.0
2020-10-26 09:30:00,49.27,49.44,49.17,49.27,10935.0,49.27,49.44,49.17,49.27,10935.0
2020-10-26 10:00:00,49.31,49.67,49.19,49.41,23092.0,49.31,49.67,49.19,49.41,23092.0
2020-10-26 10:30:00,49.41,49.46,48.75,48.75,35346.0,49.41,49.46,48.75,48.75,35346.0
2020-10-26 11:00:00,48.75,48.95,48.68,48.76,14346.0,48.75,48.95,48.68,48.76,14346.0
2020-10-26 11:30:00,48.73,49.03,48.73,48.92,38776.0,48.73,49.03,48.73,48.92,38776.0
2020-10-26 12:00:00,48.91,48.91,48.71,48.85,10073.0,48.91,48.91,48.71,48.85,10073.0
2020-10-26 12:30:00,48.82,48.84,48.61,48.69,11703.0,48.82,48.84,48.61,48.69,11703.0
2020-10-26 13:00:00,48.71,48.72,48.54,48.59,16124.0,48.71,48.72,48.54,48.59,16124.0
2020-10-26 13:30:00,48.58,48.87,48.51,48.87,21120.0,48.58,48.87,48.51,48.87,21120.0
2020-10-26 14:00:00,48.85,49.21,48.82,49.21,74284.0,48.85,49.21,48.82,49.21,74284.0
2020-10-26 14:30:00,49.18,49.29,49.07,49.07,56188.0,49.18,49.29,49.07,49.07,56188.0
2020-10-26 15:00:00,49.06,49.11,48.93,49.06,31723.0,49.06,49.11,48.93,49.06,31723.0
2020-10-26 15:30:00,49.07,49.26,48.77,49.24,143115.0,49.07,49.26,48.77,49.24,143115.0
2020-10-27 09:30:00,49.56,50.34,49.23,50.23,80608.0,49.56,50.34,49.23,50.23,80608.0
2020-10-27 10:00:00,50.23,50.31,50.09,50.31,99151.0,50.23,50.31,50.09,50.31,99151.0
2020-10-27 10:30:00,50.34,50.67,50.33,50.44,78955.0,50.34,50.67,50.33,50.44,78955.0
2020-10-27 11:00:00,50.42,50.53,50.29,50.45,65118.0,50.42,50.53,50.29,50.45,65118.0
2020-10-27 11:30:00,50.43,50.67,50.3,50.62,59447.0,50.43,50.67,50.3,50.62,59447.0
2020-10-27 12:00:00,50.63,50.82,50.52,50.75,60168.0,50.63,50.82,50.52,50.75,60168.0
2020-10-27 12:30:00,50.75,50.81,50.51,50.65,83182.0,50.75,50.81,50.51,50.65,83182.0
2020-10-27 13:00:00,50.66,50.81,50.63,50.69,23699.0,50.66,50.81,50.63,50.69,23699.0
2020-10-27 13:30:00,50.7,50.81,50.6,50.71,44769.0,50.7,50.81,50.6,50.71,44769.0
2020-10-27 14:00:00,50.72,50.95,50.72,50.91,75789.0,50.72,50.95,50.72,50.91,75789.0
2020-10-27 14:30:00,50.91,51.01,50.79,50.95,68108.0,50.91,51.01,50.79,50.95,68108.0
2020-10-27 15:00:00,50.95,51.1,50.84,51.09,103109.0,50.95,51.1,50.84,51.09,103109.0
2020-10-27 15:30:00,51.09,51.1,50.58,50.66,208944.0,51.09,51.1,50.58,50.66,208944.0
2020-10-28 09:30:00,49.54,49.55,48.55,48.66,68682.0,49.54,49.55,48.55,48.66,68682.0
2020-10-28 10:00:00,48.75,49.0,48.01,48.1,47779.0,48.75,49.0,48.01,48.1,47779.0
2020-10-28 10:30:00,48.11,48.31,48.04,48.09,39383.0,48.11,48.31,48.04,48.09,39383.0
2020-10-28 11:00:00,48.16,48.6,48.04,48.43,34662.0,48.16,48.6,48.04,48.43,34662.0
2020-10-28 11:30:00,48.43,48.66,48.29,48.63,20150.0,48.43,48.66,48.29,48.63,20150.0
2020-10-28 12:00:00,48.64,48.71,48.42,48.46,22761.0,48.64,48.71,48.42,48.46,22761.0
2020-10-28 12:30:00,48.43,48.54,48.35,48.41,7269.0,48.43,48.54,48.35,48.41,7269.0
2020-10-28 13:00:00,48.42,48.45,48.17,48.26,15493.0,48.42,48.45,48.17,48.26,15493.0
2020-10-28 13:30:00,48.26,48.54,48.26,48.49,24272.0,48.26,48.54,48.26,48.49,24272.0
2020-10-28 14:00:00,48.51,48.56,48.34,48.55,23328.0,48.51,48.56,48.34,48.55,23328.0
2020-10-28 14:30:00,48.55,48.56,48.32,48.44,21286.0,48.55,48.56,48.32,48.44,21286.0
2020-10-28 15:00:00,48.42,48.47,48.11,48.25,18083.0,48.42,48.47,48.11,48.25,18083.0
2020-10-28 15:30:00,48.27,48.36,47.76,47.84,71377.0,48.27,48.36,47.76,47.84,71377.0
2020-10-29 09:30:00,47.74,48.61,47.24,47.96,62567.0,47.74,48.61,47.24,47.96,62567.0
2020-10-29 10:00:00,48.01,48.49,48.01,48.49,23523.0,48.01,48.49,48.01,48.49,23523.0
2020-10-29 10:30:00,48.52,48.6,48.04,48.13,25034.0,48.52,48.6,48.04,48.13,25034.0
2020-10-29 11:00:00,48.08,48.4,48.02,48.3,21460.0,48.08,48.4,48.02,48.3,21460.0
2020-10-29 11:30:00,48.27,48.31,48.04,48.17,32820.0,48.27,48.31,48.04,48.17,32820.0
2020-10-29 12:00:00,48.18,48.38,48.05,48.37,42944.0,48.18,48.38,48.05,48.37,42944.0
2020-10-29 12:30:00,48.36,48.78,48.31,48.5,63546.0,48.36,48.78,48.31,48.5,63546.0
2020-10-29 13:00:00,48.52,48.53,48.38,48.5,23038.0,48.52,48.53,48.38,48.5,23038.0
2020-10-29 13:30:00,48.52,48.77,48.5,48.77,19204.0,48.52,48.77,48.5,48.77,19204.0
2020-10-29 14:00:00,48.79,48.97,48.77,48.87,29579.0,48.79,48.97,48.77,48.87,29579.0
2020-10-29 14:30:00,48.87,48.98,48.7,48.77,24322.0,48.87,48.98,48.7,48.77,24322.0
2020-10-29 15:00:00,48.79,48.86,48.61,48.7,39135.0,48.79,48.86,48.61,48.7,39135.0
2020-10-29 15:30:00,48.71,48.81,48.44,48.48,102759.0,48.71,48.81,48.44,48.48,102759.0
2020-10-30 09:30:00,48.38,49.57,48.14,48.56,38741.0,48.38,49.57,48.14,48.56,38741.0
2020-10-30 10:00:00,48.6,48.65,47.82,47.89,38968.0,48.6,48.65,47.82,47.89,38968.0
2020-10-30 10:30:00,47.88,47.92,47.19,47.23,35913.0,47.88,47.92,47.19,47.23,35913.0
2020-10-30 11:00:00,47.23,47.83,47.23,47.64,32685.0,47.23,47.83,47.23,47.64,32685.0
2020-10-30 11:30:00,47.67,47.83,47.62,47.78,23794.0,47.67,47.83,47.62,47.78,23794.0
2020-10-30 12:00:00,47.75,48.2,47.73,48.2,32156.0,47.75,48.2,47.73,48.2,32156.0
2020-10-30 12:30:00,48.17,48.27,48.04,48.14,14629.0,48.17,48.27,48.04,48.14,14629.0
2020-10-30 13:00:00,48.12,48.18,47.86,47.93,21140.0,48.12,48.18,47.86,47.93,21140.0
2020-10-30 13:30:00,47.97,48.01,47.65,47.89,28935.0,47.97,48.01,47.65,47.89,28935.0
2020-10-30 14:00:00,47.88,48.09,47.86,47.96,48093.0,47.88,48.09,47.86,47.96,48093.0
2020-10-30 14:30:00,47.98,48.0,47.66,47.66,44006.0,47.98,48.0,47.66,47.66,44006.0
2020-10-30 15:00:00,47.66,47.81,47.57,47.71,47011.0,47.66,47.81,47.57,47.71,47011.0
2020-10-30 15:30:00,47.73,48.18,47.56,48.18,92545.0,47.73,48.18,47.56,48.18,92545.0
2020-11-02 09:30:00,49.13,49.98,48.58,49.92,39161.0,49.13,49.98,48.58,49.92,39161.0
2020-11-02 10:00:00,49.92,50.14,49.65,50.04,60887.0,49.92,50.14,49.65,50.04,60887.0
2020-11-02 10:30:00,50.0,50.01,49.51,49.59,18415.0,50.0,50.01,49.51,49.59,18415.0
2020-11-02 11:00:00,49.57,49.65,49.32,49.41,18613.0,49.57,49.65,49.32,49.41,18613.0
2020-11-02 11:30:00,49.45,49.68,49.32,49.63,10056.0,49.45,49.68,49.32,49.63,10056.0
2020-11-02 12:00:00,49.59,49.73,49.49,49.65,16072.0,49.59,49.73,49.49,49.65,16072.0
2020-11-02 12:30:00,49.68,49.69,49.21,49.36,15503.0,49.68,49.69,49.21,49.36,15503.0
2020-11-02 13:00:00,49.36,49.63,49.22,49.63,37932.0,49.36,49.63,49.22,49.63,37932.0
2020-11-02 13:30:00,49.64,49.95,49.56,49.88,108806.0,49.64,49.95,49.56,49.88,108806.0
2020-11-02 14:00:00,49.84,50.27,49.83,50.12,158665.0,49.84,50.27,49.83,50.12,158665.0
2020-11-02 14:30:00,50.13,50.67,50.12,50.42,60827.0,50.13,50.67,50.12,50.42,60827.0
2020-11-02 15:00:00,50.45,50.66,50.32,50.46,82909.0,50.45,50.66,50.32,50.46,82909.0
2020-11-02 15:30:00,50.48,50.79,50.38,50.76,142206.0,50.48,50.79,50.38,50.76,142206.0
2020-11-03 09:30:00,51.65,53.18,51.49,53.12,116657.0,51.65,53.18,51.49,53.12,116657.0
2020-11-03 10:00:00,53.15,53.15,52.48,52.73,119496.0,53.15,53.15,52.48,52.73,119496.0
2020-11-03 10:30:00,52.77,52.99,52.43,52.96,123087.0,52.77,52.99,52.43,52.96,123087.0
2020-11-03 11:00:00,53.0,53.0,52.44,52.5,57908.0,53.0,53.0,52.44,52.5,57908.0
2020-11-03 11:30:00,52.49,52.67,52.27,52.48,172257.0,52.49,52.67,52.27,52.48,172257.0
2020-11-03 12:00:00,52.48,52.6,52.28,52.54,164658.0,52.48,52.6,52.28,52.54,164658.0
2020-11-03 12:30:00,52.53,52.56,52.4,52.5,109120.0,52.53,52.56,52.4,52.5,109120.0
2020-11-03 13:00:00,52.53,52.64,52.46,52.64,61898.0,52.53,52.64,52.46,52.64,61898.0
2020-11-03 13:30:00,52.64,52.66,52.36,52.38,24542.0,52.64,52.66,52.36,52.38,24542.0
2020-11-03 14:00:00,52.37,52.6,52.36,52.49,28175.0,52.37,52.6,52.36,52.49,28175.0
2020-11-03 14:30:00,52.49,52.9,52.49,52.75,41342.0,52.49,52.9,52.49,52.75,41342.0
2020-11-03 15:00:00,52.77,52.88,52.6,52.81,44088.0,52.77,52.88,52.6,52.81,44088.0
2020-11-03 15:30:00,52.82,53.14,52.66,52.67,195308.0,52.82,53.14,52.66,52.67,195308.0
2020-11-04 09:30:00,52.08,52.68,50.51,52.68,158021.0,52.08,52.68,50.51,52.68,158021.0
2020-11-04 10:00:00,52.64,53.17,52.63,52.79,39461.0,52.64,53.17,52.63,52.79,39461.0
2020-11-04 10:30:00,52.75,52.87,51.31,51.7,95492.0,52.75,52.87,51.31,51.7,95492.0
2020-11-04 11:00:00,51.66,52.41,51.65,52.31,43446.0,51.66,52.41,51.65,52.31,43446.0
2020-11-04 11:30:00,52.36,52.85,52.34,52.75,28606.0,52.36,52.85,52.34,52.75,28606.0
2020-11-04 12:00:00,52.7,52.96,52.7,52.88,17328.0,52.7,52.96,52.7,52.88,17328.0
2020-11-04 12:30:00,52.88,53.0,52.72,52.76,15925.0,52.88,53.0,52.72,52.76,15925.0
2020-11-04 13:00:00,52.73,52.79,52.33,52.77,31117.0,52.73,52.79,52.33,52.77,31117.0
2020-11-04 13:30:00,52.76,52.95,52.4,52.85,19535.0,52.76,52.95,52.4,52.85,19535.0
2020-11-04 14:00:00,52.87,53.03,52.75,52.82,23973.0,52.87,53.03,52.75,52.82,23973.0
2020-11-04 14:30:00,52.82,53.16,52.79,53.1,37289.0,52.82,53.16,52.79,53.1,37289.0
2020-11-04 15:00:00,53.1,53.25,52.74,52.76,49191.0,53.1,53.25,52.74,52.76,49191.0
2020-11-04 15:30:00,52.8,53.22,52.5,52.86,202210.0,52.8,53.22,52.5,52.86,202210.0
2020-11-05 09:30:00,54.73,58.25,53.4,56.35,235888.0,54.73,58.25,53.4,56.35,235888.0
2020-11-05 10:00:00,56.44,57.28,56.33,56.53,105873.0,56.44,57.28,56.33,56.53,105873.0
2020-11-05 10:30:00,56.53,57.33,56.38,57.06,119406.0,56.53,57.33,56.38,57.06,119406.0
2020-11-05 11:00:00,57.18,57.72,57.04,57.2,159814.0,57.18,57.72,57.04,57.2,159814.0
2020-11-05 11:30:00,57.2,57.2,56.29,56.5,65226.0,57.2,57.2,56.29,56.5,65226.0
2020-11-05 12:00:00,56.5,56.96,56.08,56.1,48847.0,56.5,56.96,56.08,56.1,48847.0
2020-11-05 12:30:00,56.09,56.16,55.8,55.99,62806.0,56.09,56.16,55.8,55.99,62806.0
2020-11-05 13:00:00,56.02,56.11,55.62,55.84,35598.0,56.02,56.11,55.62,55.84,35598.0
2020-11-05 13:30:00,55.84,55.9,55.61,55.78,36265.0,55.84,55.9,55.61,55.78,36265.0
2020-11-05 14:00:00,55.81,55.86,55.6,55.79,80587.0,55.81,55.86,55.6,55.79,80587.0
2020-11-05 14:30:00,55.8,56.0,55.73,55.82,137360.0,55.8,56.0,55.73,55.82,137360.0
2020-11-05 15:00:00,55.82,56.0,55.66,55.7,134961.0,55.82,56.0,55.66,55.7,134961.0
2020-11-05 15:30:00,55.69,55.83,55.22,55.76,257274.0,55.69,55.83,55.22,55.76,257274.0
2020-11-06 09:30:00,56.32,56.37,55.47,55.56,67363.0,56.32,56.37,55.47,55.56,67363.0
2020-11-06 10:00:00,55.54,55.98,55.51,55.91,41960.0,55.54,55.98,55.51,55.91,41960.0
2020-11-06 10:30:00,55.88,55.89,55.46,55.46,30389.0,55.88,55.89,55.46,55.46,30389.0
2020-11-06 11:00:00,55.52,55.77,55.32,55.43,23597.0,55.52,55.77,55.32,55.43,23597.0
2020-11-06 11:30:00,55.43,55.53,55.22,55.35,17642.0,55.43,55.53,55.22,55.35,17642.0
2020-11-06 12:00:00,55.35,55.48,55.26,55.42,20430.0,55.35,55.48,55.26,55.42,20430.0
2020-11-06 12:30:00,55.44,55.69,55.32,55.68,28152.0,55.44,55.69,55.32,55.68,28152.0
2020-11-06 13:00:00,55.74,55.86,55.62,55.8,32615.0,55.74,55.86,55.62,55.8,32615.0
2020-11-06 13:30:00,55.78,55.85,55.68,55.79,35470.0,55.78,55.85,55.68,55.79,35470.0
2020-11-06 14:00:00,55.8,55.83,55.62,55.75,29521.0,55.8,55.83,55.62,55.75,29521.0
2020-11-06 14:30:00,55.75,55.83,55.61,55.69,20723.0,55.75,55.83,55.61,55.69,20723.0
2020-11-06 15:00:00,55.68,55.88,55.41,55.84,104574.0,55.68,55.88,55.41,55.84,104574.0
2020-11-06 15:30:00,55.86,56.11,55.85,55.99,184170.0,55.86,56.11,55.85,55.99,184170.0
2020-11-09 09:30:00,58.67,60.32,57.57,58.55,91714.0,58.67,60.32,57.57,58.55,91714.0
2020-11-09 10:00:00,58.63,59.52,58.45,59.3,94819.0,58.63,59.52,58.45,59.3,94819.0
2020-11-09 10:30:00,59.3,59.61,58.73,58.99,75847.0,59.3,59.61,58.73,58.99,75847.0
2020-11-09 11:00:00,58.96,59.07,58.03,58.2,71309.0,58.96,59.07,58.03,58.2,71309.0
2020-11-09 11:30:00,58.19,58.23,57.86,57.96,34004.0,58.19,58.23,57.86,57.96,34004.0
2020-11-09 12:00:00,57.96,58.09,57.36,57.5,55506.0,57.96,58.09,57.36,57.5,55506.0
2020-11-09 12:30:00,57.5,57.54,57.24,57.46,35001.0,57.5,57.54,57.24,57.46,35001.0
2020-11-09 13:00:00,57.42,57.7,57.26,57.7,101568.0,57.42,57.7,57.26,57.7,101568.0
2020-11-09 13:30:00,57.68,58.17,57.66,58.08,39388.0,57.68,58.17,57.66,58.08,39388.0
2020-11-09 14:00:00,58.1,58.28,57.97,58.15,112072.0,58.1,58.28,57.97,58.15,112072.0
2020-11-09 14:30:00,58.15,58.15,57.89,58.05,47377.0,58.15,58.15,57.89,58.05,47377.0
2020-11-09 15:00:00,58.08,58.16,57.95,58.11,104479.0,58.08,58.16,57.95,58.11,104479.0
2020-11-09 15:30:00,58.12,58.3,57.29,57.55,338934.0,58.12,58.3,57.29,57.55,338934.0
2020-11-10 09:30:00,57.66,58.11,57.02,57.88,32022.0,57.66,58.11,57.02,57.88,32022.0
2020-11-10 10:00:00,58.01,58.11,57.37,57.37,21823.0,58.01,58.11,57.37,57.37,21823.0
2020-11-10 10:30:00,57.38,57.38,56.94,57.1,70281.0,57.38,57.38,56.94,57.1,70281.0
2020-11-10 11:00:00,57.15,57.64,57.14,57.61,25992.0,57.15,57.64,57.14,57.61,25992.0
2020-11-10 11:30:00,57.61,57.9,57.56,57.78,10523.0,57.61,57.9,57.56,57.78,10523.0
2020-11-10 12:00:00,57.8,58.11,57.8,57.85,10125.0,57.8,58.11,57.8,57.85,10125.0
2020-11-10 12:30:00,57.84,58.12,57.79,58.06,16041.0,57.84,58.12,57.79,58.06,16041.0
2020-11-10 13:00:00,58.08,58.22,57.76,57.76,18846.0,58.08,58.22,57.76,57.76,18846.0
2020-11-10 13:30:00,57.75,58.27,57.67,58.27,41119.0,57.75,58.27,57.67,58.27,41119.0
2020-11-10 14:00:00,58.27,58.32,58.02,58.11,26787.0,58.27,58.32,58.02,58.11,26787.0
2020-11-10 14:30:00,58.15,58.3,58.08,58.2,31472.0,58.15,58.3,58.08,58.2,31472.0
2020-11-10 15:00:00,58.19,58.34,58.03,58.27,27576.0,58.19,58.34,58.03,58.27,27576.0
2020-11-10 15:30:00,58.27,58.29,57.95,58.25,119029.0,58.27,58.29,57.95,58.25,119029.0
2020-11-11 09:30:00,58.54,60.0,58.1,58.11,149581.0,58.54,60.0,58.1,58.11,149581.0
2020-11-11 10:00:00,58.14,58.36,57.88,58.22,41599.0,58.14,58.36,57.88,58.22,41599.0
2020-11-11 10:30:00,58.23,58.44,57.72,57.92,67786.0,58.23,58.44,57.72,57.92,67786.0
2020-11-11 11:00:00,57.9,57.9,57.67,57.78,13971.0,57.9,57.9,57.67,57.78,13971.0
2020-11-11 11:30:00,57.79,58.01,57.72,57.92,15040.0,57.79,58.01,57.72,57.92,15040.0
2020-11-11 12:00:00,57.92,57.97,57.48,57.53,26565.0,57.92,57.97,57.48,57.53,26565.0
2020-11-11 12:30:00,57.52,57.58,57.41,57.53,8454.0,57.52,57.58,57.41,57.53,8454.0
2020-11-11 13:00:00,57.53,57.6,57.45,57.53,14394.0,57.53,57.6,57.45,57.53,14394.0
2020-11-11 13:30:00,57.57,57.6,57.48,57.5,14692.0,57.57,57.6,57.48,57.5,14692.0
2020-11-11 14:00:00,57.53,57.6,57.37,57.37,14780.0,57.53,57.6,57.37,57.37,14780.0
2020-11-11 14:30:00,57.38,57.4,57.16,57.21,14095.0,57.38,57.4,57.16,57.21,14095.0
2020-11-11 15:00:00,57.22,57.3,57.08,57.08,31026.0,57.22,57.3,57.08,57.08,31026.0
2020-11-11 15:30:00,57.1,57.51,57.08,57.41,137581.0,57.1,57.51,57.08,57.41,137581.0
2020-11-12 09:30:00,56.94,57.57,56.52,56.88,39553.0,56.94,57.57,56.52,56.88,39553.0
2020-11-12 10:00:00,56.88,57.24,56.74,57.12,16265.0,56.88,57.24,56.74,57.12,16265.0
2020-11-12 10:30:00,57.15,57.61,57.09,57.38,37576.0,57.15,57.61,57.09,57.38,37576.0
2020-11-12 11:00:00,57.38,57.46,57.03,57.32,329303.0,57.38,57.46,57.03,57.32,329303.0
2020-11-12 11:30:00,57.32,57.39,57.13,57.21,11087.0,57.32,57.39,57.13,57.21,11087.0
2020-11-12 12:00:00,57.25,57.29,57.09,57.11,7038.0,57.25,57.29,57.09,57.11,7038.0
2020-11-12 12:30:00,57.09,57.09,56.59,56.62,8854.0,57.09,57.09,56.59,56.62,8854.0
2020-11-12 13:00:00,56.62,56.76,56.26,56.71,51003.0,56.62,56.76,56.26,56.71,51003.0
2020-11-12 13:30:00,56.7,57.12,56.7,57.12,38084.0,56.7,57.12,56.7,57.12,38084.0
2020-11-12 14:00:00,57.13,57.18,56.94,57.02,20626.0,57.13,57.18,56.94,57.02,20626.0
2020-11-12 14:30:00,57.05,57.11,56.82,56.84,23647.0,57.05,57.11,56.82,56.84,23647.0
2020-11-12 15:00:00,56.81,56.95,56.68,56.85,26252.0,56.81,56.95,56.68,56.85,26252.0
2020-11-12 15:30:00,56.82,57.23,56.72,56.85,186150.0,56.82,57.23,56.72,56.85,186150.0
2020-11-13 09:30:00,57.64,58.24,57.1,58.18,41383.0,57.64,58.24,57.1,58.18,41383.0
2020-11-13 10:00:00,58.21,58.26,57.72,57.88,12852.0,58.21,58.26,57.72,57.88,12852.0
2020-11-13 10:30:00,57.88,57.88,57.45,57.51,13114.0,57.88,57.88,57.45,57.51,13114.0
2020-11-13 11:00:00,57.58,57.74,57.58,57.68,17202.0,57.58,57.74,57.58,57.68,17202.0
2020-11-13 11:30:00,57.64,57.69,57.56,57.64,5239.0,57.64,57.69,57.56,57.64,5239.0
2020-11-13 12:00:00,57.62,57.7,57.41,57.57,479853.0,57.62,57.7,57.41,57.57,479853.0
2020-11-13 12:30:00,57.57,57.76,57.57,57.72,7432.0,57.57,57.76,57.57,57.72,7432.0
2020-11-13 13:00:00,57.71,57.78,57.67,57.77,13670.0,57.71,57.78,57.67,57.77,13670.0
2020-11-13 13:30:00,57.76,57.76,57.62,57.66,11105.0,57.76,57.76,57.62,57.66,11105.0
2020-11-13 14:00:00,57.64,57.93,57.64,57.93,9722.0,57.64,57.93,57.64,57.93,9722.0
2020-11-13 14:30:00,57.91,57.97,57.81,57.85,29127.0,57.91,57.97,57.81,57.85,29127.0
2020-11-13 15:00:00,57.85,58.3,57.81,58.14,24017.0,57.85,58.3,57.81,58.14,24017.0
2020-11-13 15:30:00,58.13,58.17,58.02,58.1,48697.0,58.13,58.17,58.02,58.1,48697.0
2020-11-16 09:30:00,58.8,59.02,57.59,57.84,43192.0,58.8,59.02,57.59,57.84,43192.0
2020-11-16 10:00:00,57.93,58.42,57.93,58.33,14049.0,57.93,58.42,57.93,58.33,14049.0
2020-11-16 10:30:00,58.36,58.4,58.09,58.28,36488.0,58.36,58.4,58.09,58.28,36488.0
2020-11-16 11:00:00,58.33,58.42,58.06,58.07,61574.0,58.33,58.42,58.06,58.07,61574.0
2020-11-16 11:30:00,58.05,58.13,57.97,58.03,33219.0,58.05,58.13,57.97,58.03,33219.0
2020-11-16 12:00:00,58.03,58.05,57.88,57.88,17379.0,58.03,58.05,57.88,57.88,17379.0
2020-11-16 12:30:00,57.87,57.89,57.73,57.87,19846.0,57.87,57.89,57.73,57.87,19846.0
2020-11-16 13:00:00,57.84,57.94,57.74,57.76,25691.0,57.84,57.94,57.74,57.76,25691.0
2020-11-16 13:30:00,57.75,57.82,57.56,57.66,23848.0,57.75,57.82,57.56,57.66,23848.0
2020-11-16 14:00:00,57.63,57.83,57.53,57.82,19619.0,57.63,57.83,57.53,57.82,19619.0
2020-11-16 14:30:00,57.84,58.07,57.78,57.88,33708.0,57.84,58.07,57.78,57.88,33708.0
2020-11-16 15:00:00,57.9,58.15,57.74,58.08,57282.0,57.9,58.15,57.74,58.08,57282.0
2020-11-16 15:30:00,58.1,58.6,58.1,58.58,299326.0,58.1,58.6,58.1,58.58,299326.0
2020-11-17 09:30:00,57.77,58.15,57.31,57.31,55023.0,57.77,58.15,57.31,57.31,55023.0
2020-11-17 10:00:00,57.41,57.66,57.24,57.24,79623.0,57.41,57.66,57.24,57.24,79623.0
2020-11-17 10:30:00,57.3,57.56,57.2,57.39,97571.0,57.3,57.56,57.2,57.39,97571.0
2020-11-17 11:00:00,57.41,57.52,57.29,57.35,54585.0,57.41,57.52,57.29,57.35,54585.0
2020-11-17 11:30:00,57.36,57.48,57.33,57.33,29667.0,57.36,57.48,57.33,57.33,29667.0
2020-11-17 12:00:00,57.35,57.44,57.28,57.34,68826.0,57.35,57.44,57.28,57.34,68826.0
2020-11-17 12:30:00,57.35,57.59,57.25,57.43,43407.0,57.35,57.59,57.25,57.43,43407.0
2020-11-17 13:00:00,57.46,57.46,57.34,57.4,25341.0,57.46,57.46,57.34,57.4,25341.0
2020-11-17 13:30:00,57.4,57.4,57.22,57.32,67407.0,57.4,57.4,57.22,57.32,67407.0
2020-11-17 14:00:00,57.37,57.6,57.37,57.5,24075.0,57.37,57.6,57.37,57.5,24075.0
2020-11-17 14:30:00,57.5,57.68,57.48,57.59,31640.0,57.5,57.68,57.48,57.59,31640.0
2020-11-17 15:00:00,57.59,57.62,57.4,57.51,37216.0,57.59,57.62,57.4,57.51,37216.0
2020-11-17 15:30:00,57.51,57.56,57.13,57.36,212491.0,57.51,57.56,57.13,57.36,212491.0
2020-11-18 09:30:00,57.31,57.6,56.32,56.73,277241.0,57.31,57.6,56.32,56.73,277241.0
2020-11-18 10:00:00,56.82,57.51,56.81,57.34,73503.0,56.82,57.51,56.81,57.34,73503.0
2020-11-18 10:30:00,57.28,57.49,57.17,57.21,88020.0,57.28,57.49,57.17,57.21,88020.0
2020-11-18 11:00:00,57.21,57.21,56.8,56.86,54844.0,57.21,57.21,56.8,56.86,54844.0
2020-11-18 11:30:00,56.88,57.01,56.69,56.85,88817.0,56.88,57.01,56.69,56.85,88817.0
2020-11-18 12:00:00,56.88,57.0,56.65,56.83,70468.0,56.88,57.0,56.65,56.83,70468.0
2020-11-18 12:30:00,56.79,56.89,56.62,56.62,64224.0,56.79,56.89,56.62,56.62,64224.0
2020-11-18 13:00:00,56.62,57.09,56.6,56.64,67966.0,56.62,57.09,56.6,56.64,67966.0
2020-11-18 13:30:00,56.68,57.13,56.64,57.04,115181.0,56.68,57.13,56.64,57.04,115181.0
2020-11-18 14:00:00,57.05,57.09,56.86,56.95,11076.0,57.05,57.09,56.86,56.95,11076.0
2020-11-18 14:30:00,56.93,57.31,56.93,57.18,19984.0,56.93,57.31,56.93,57.18,19984.0
2020-11-18 15:00:00,57.19,57.39,57.12,57.21,24666.0,57.19,57.39,57.12,57.21,24666.0
2020-11-18 15:30:00,57.2,57.21,56.84,56.85,128646.0,57.2,57.21,56.84,56.85,128646.0
2020-11-19 09:30:00,56.52,56.91,56.01,56.74,28933.0,56.52,56.91,56.01,56.74,28933.0
2020-11-19 10:00:00,56.75,57.1,56.61,57.1,86519.0,56.75,57.1,56.61,57.1,86519.0
2020-11-19 10:30:00,57.09,57.37,56.95,57.15,31434.0,57.09,57.37,56.95,57.15,31434.0
2020-11-19 11:00:00,57.16,57.35,57.08,57.28,22767.0,57.16,57.35,57.08,57.28,22767.0
2020-11-19 11:30:00,57.31,57.32,57.18,57.31,20881.0,57.31,57.32,57.18,57.31,20881.0
2020-11-19 12:00:00,57.36,57.49,57.33,57.42,22234.0,57.36,57.49,57.33,57.42,22234.0
2020-11-19 12:30:00,57.5,57.51,57.26,57.37,12372.0,57.5,57.51,57.26,57.37,12372.0
2020-11-19 13:00:00,57.45,57.56,57.4,57.47,49539.0,57.45,57.56,57.4,57.47,49539.0
2020-11-19 13:30:00,57.45,57.6,57.41,57.5,17830.0,57.45,57.6,57.41,57.5,17830.0
2020-11-19 14:00:00,57.5,57.65,57.41,57.42,18426.0,57.5,57.65,57.41,57.42,18426.0
2020-11-19 14:30:00,57.43,57.66,57.37,57.41,28451.0,57.43,57.66,57.37,57.41,28451.0
2020-11-19 15:00:00,57.46,57.73,57.38,57.62,48666.0,57.46,57.73,57.38,57.62,48666.0
2020-11-19 15:30:00,57.67,57.8,57.58,57.75,82348.0,57.67,57.8,57.58,57.75,82348.0
2020-11-20 09:30:00,57.65,58.1,57.41,58.04,42594.0,57.65,58.1,57.41,58.04,42594.0
2020-11-20 10:00:00,58.09,58.27,57.86,58.12,36992.0,58.09,58.27,57.86,58.12,36992.0
2020-11-20 10:30:00,58.13,58.19,57.61,57.72,21753.0,58.13,58.19,57.61,57.72,21753.0
2020-11-20 11:00:00,57.71,58.41,57.71,58.18,88287.0,57.71,58.41,57.71,58.18,88287.0
2020-11-20 11:30:00,58.16,58.24,57.93,58.1,44532.0,58.16,58.24,57.93,58.1,44532.0
2020-11-20 12:00:00,58.11,58.52,58.1,58.48,33409.0,58.11,58.52,58.1,58.48,33409.0
2020-11-20 12:30:00,58.5,58.56,58.34,58.4,56307.0,58.5,58.56,58.34,58.4,56307.0
2020-11-20 13:00:00,58.41,58.48,58.38,58.45,10046.0,58.41,58.48,58.38,58.45,10046.0
2020-11-20 13:30:00,58.44,58.46,58.24,58.24,21664.0,58.44,58.46,58.24,58.24,21664.0
2020-11-20 14:00:00,58.26,58.33,58.21,58.23,18148.0,58.26,58.33,58.21,58.23,18148.0
2020-11-20 14:30:00,58.22,58.28,58.14,58.26,32337.0,58.22,58.28,58.14,58.26,32337.0
2020-11-20 15:00:00,58.26,58.3,58.1,58.29,31541.0,58.26,58.3,58.1,58.29,31541.0
2020-11-20 15:30:00,58.27,58.48,58.19,58.36,175391.0,58.27,58.48,58.19,58.36,175391.0
2020-11-23 09:30:00,58.86,59.0,58.56,58.56,104602.0,58.86,59.0,58.56,58.56,104602.0
2020-11-23 10:00:00,58.54,58.73,58.19,58.19,21428.0,58.54,58.73,58.19,58.19,21428.0
2020-11-23 10:30:00,58.22,58.54,58.15,58.32,45029.0,58.22,58.54,58.15,58.32,45029.0
2020-11-23 11:00:00,58.21,58.47,58.12,58.32,12088.0,58.21,58.47,58.12,58.32,12088.0
2020-11-23 11:30:00,58.32,58.73,58.26,58.65,28731.0,58.32,58.73,58.26,58.65,28731.0
2020-11-23 12:00:00,58.65,58.67,58.4,58.57,13264.0,58.65,58.67,58.4,58.57,13264.0
2020-11-23 12:30:00,58.57,58.82,58.49,58.79,16935.0,58.57,58.82,58.49,58.79,16935.0
2020-11-23 13:00:00,58.83,59.15,58.83,59.04,25823.0,58.83,59.15,58.83,59.04,25823.0
2020-11-23 13:30:00,59.03,59.15,58.94,59.14,20795.0,59.03,59.15,58.94,59.14,20795.0
2020-11-23 14:00:00,59.13,59.19,58.99,59.07,13031.0,59.13,59.19,58.99,59.07,13031.0
2020-11-23 14:30:00,59.06,59.38,59.06,59.38,20385.0,59.06,59.38,59.06,59.38,20385.0
2020-11-23 15:00:00,59.42,59.51,59.3,59.31,24041.0,59.42,59.51,59.3,59.31,24041.0
2020-11-23 15:30:00,59.27,59.27,58.86,58.93,112176.0,59.27,59.27,58.86,58.93,112176.0
2020-11-24 09:30:00,59.68,59.75,59.24,59.56,23614.0,59.68,59.75,59.24,59.56,23614.0
2020-11-24 10:00:00,59.53,60.07,59.52,59.95,49735.0,59.53,60.07,59.52,59.95,49735.0
2020-11-24 10:30:00,59.93,60.66,59.86,60.48,79535.0,59.93,60.66,59.86,60.48,79535.0
2020-11-24 11:00:00,60.48,60.85,60.41,60.83,52143.0,60.48,60.85,60.41,60.83,52143.0
2020-11-24 11:30:00,60.83,61.09,60.74,60.94,37349.0,60.83,61.09,60.74,60.94,37349.0
2020-11-24 12:00:00,60.98,61.06,60.67,60.72,107797.0,60.98,61.06,60.67,60.72,107797.0
2020-11-24 12:30:00,60.73,60.76,60.38,60.58,51482.0,60.73,60.76,60.38,60.58,51482.0
2020-11-24 13:00:00,60.57,60.66,60.5,60.62,28151.0,60.57,60.66,60.5,60.62,28151.0
2020-11-24 13:30:00,60.56,60.8,60.44,60.46,40170.0,60.56,60.8,60.44,60.46,40170.0
2020-11-24 14:00:00,60.45,60.52,60.27,60.28,36699.0,60.45,60.52,60.27,60.28,36699.0
2020-11-24 14:30:00,60.28,60.45,60.24,60.3,28115.0,60.28,60.45,60.24,60.3,28115.0
2020-11-24 15:00:00,60.34,60.37,60.16,60.36,141022.0,60.34,60.37,60.16,60.36,141022.0
2020-11-24 15:30:00,60.33,60.63,60.31,60.57,142944.0,60.33,60.63,60.31,60.57,142944.0
2020-11-25 09:30:00,60.32,60.51,59.6,59.71,43699.0,60.32,60.51,59.6,59.71,43699.0
2020-11-25 10:00:00,59.72,59.77,59.24,59.58,33956.0,59.72,59.77,59.24,59.58,33956.0
2020-11-25 10:30:00,59.6,59.71,59.36,59.41,19541.0,59.6,59.71,59.36,59.41,19541.0
2020-11-25 11:00:00,59.46,59.6,59.31,59.5,20330.0,59.46,59.6,59.31,59.5,20330.0
2020-11-25 11:30:00,59.53,59.64,59.37,59.6,11393.0,59.53,59.64,59.37,59.6,11393.0
2020-11-25 12:00:00,59.63,59.72,59.53,59.57,11222.0,59.63,59.72,59.53,59.57,11222.0
2020-11-25 12:30:00,59.5,59.61,59.37,59.51,31314.0,59.5,59.61,59.37,59.51,31314.0
2020-11-25 13:00:00,59.51,59.6,59.34,59.51,51989.0,59.51,59.6,59.34,59.51,51989.0
2020-11-25 13:30:00,59.48,59.58,59.41,59.43,21108.0,59.48,59.58,59.41,59.43,21108.0
2020-11-25 14:00:00,59.43,59.43,59.09,59.32,31475.0,59.43,59.43,59.09,59.32,31475.0
2020-11-25 14:30:00,59.32,59.61,59.27,59.55,26764.0,59.32,59.61,59.27,59.55,26764.0
2020-11-25 15:00:00,59.55,59.71,59.43,59.48,36937.0,59.55,59.71,59.43,59.48,36937.0
2020-11-25 15:30:00,59.48,59.51,59.23,59.42,76830.0,59.48,59.51,59.23,59.42,76830.0
2020-11-27 09:30:00,59.66,60.49,59.44,59.87,50183.0,59.66,60.49,59.44,59.87,50183.0
2020-11-27 10:00:00,59.88,59.91,59.63,59.84,122473.0,59.88,59.91,59.63,59.84,122473.0
2020-11-27 10:30:00,59.71,59.85,59.51,59.83,17446.0,59.71,59.85,59.51,59.83,17446.0
2020-11-27 11:00:00,59.8,60.2,59.66,60.13,101167.0,59.8,60.2,59.66,60.13,101167.0
2020-11-27 11:30:00,60.13,60.27,59.92,60.2,18560.0,60.13,60.27,59.92,60.2,18560.0
2020-11-27 12:00:00,60.22,60.33,60.0,60.0,20414.0,60.22,60.33,60.0,60.0,20414.0
2020-11-27 12:30:00,59.97,60.45,59.86,60.45,82598.0,59.97,60.45,59.86,60.45,82598.0
2020-11-30 09:30:00,60.2,60.27,59.32,59.58,64287.0,60.2,60.27,59.32,59.58,64287.0
2020-11-30 10:00:00,59.56,59.64,59.22,59.25,44112.0,59.56,59.64,59.22,59.25,44112.0
2020-11-30 10:30:00,59.25,59.45,59.0,59.45,37674.0,59.25,59.45,59.0,59.45,37674.0
2020-11-30 11:00:00,59.45,59.74,59.41,59.61,27711.0,59.45,59.74,59.41,59.61,27711.0
2020-11-30 11:30:00,59.64,59.78,59.38,59.63,34595.0,59.64,59.78,59.38,59.63,34595.0
2020-11-30 12:00:00,59.65,59.84,59.52,59.83,22055.0,59.65,59.84,59.52,59.83,22055.0
2020-11-30 12:30:00,59.81,60.03,59.76,59.92,53974.0,59.81,60.03,59.76,59.92,53974.0
2020-11-30 13:00:00,59.92,60.01,59.75,59.91,20253.0,59.92,60.01,59.75,59.91,20253.0
2020-11-30 13:30:00,59.93,60.14,59.9,59.93,24366.0,59.93,60.14,59.9,59.93,24366.0
2020-11-30 14:00:00,59.92,60.07,59.86,60.07,24726.0,59.92,60.07,59.86,60.07,24726.0
2020-11-30 14:30:00,60.05,60.09,59.85,60.05,41869.0,60.05,60.09,59.85,60.05,41869.0
2020-11-30 15:00:00,60.05,60.1,59.86,59.9,34042.0,60.05,60.1,59.86,59.9,34042.0
2020-11-30 15:30:00,59.88,60.0,59.72,59.93,91565.0,59.88,60.0,59.72,59.93,91565.0
2020-12-01 09:30:00,60.34,61.34,60.17,61.18,101883.0,60.34,61.34,60.17,61.18,101883.0
2020-12-01 10:00:00,61.14,61.46,60.93,60.93,50569.0,61.14,61.46,60.93,60.93,50569.0
2020-12-01 10:30:00,60.96,61.05,60.35,60.41,153215.0,60.96,61.05,60.35,60.41,153215.0
2020-12-01 11:00:00,60.38,60.66,60.14,60.47,116527.0,60.38,60.66,60.14,60.47,116527.0
2020-12-01 11:30:00,60.44,60.53,60.25,60.37,110811.0,60.44,60.53,60.25,60.37,110811.0
2020-12-01 12:00:00,60.31,60.65,60.01,60.37,83986.0,60.31,60.65,60.01,60.37,83986.0
2020-12-01 12:30:00,60.37,60.37,60.09,60.23,45668.0,60.37,60.37,60.09,60.23,45668.0
2020-12-01 13:00:00,60.25,60.35,60.11,60.34,38332.0,60.25,60.35,60.11,60.34,38332.0
2020-12-01 13:30:00,60.37,60.51,60.29,60.5,47261.0,60.37,60.51,60.29,60.5,47261.0
2020-12-01 14:00:00,60.52,60.67,60.5,60.5,81962.0,60.52,60.67,60.5,60.5,81962.0
2020-12-01 14:30:00,60.5,60.64,60.33,60.36,81563.0,60.5,60.64,60.33,60.36,81563.0
2020-12-01 15:00:00,60.34,60.52,60.04,60.48,151771.0,60.34,60.52,60.04,60.48,151771.0
2020-12-01 15:30:00,60.51,60.89,60.41,60.75,218826.0,60.51,60.89,60.41,60.75,218826.0
2020-12-02 09:30:00,60.72,60.84,60.12,60.71,37542.0,60.72,60.84,60.12,60.71,37542.0
2020-12-02 10:00:00,60.91,61.13,60.78,61.1,26793.0,60.91,61.13,60.78,61.1,26793.0
2020-12-02 10:30:00,61.11,61.26,60.99,61.06,40192.0,61.11,61.26,60.99,61.06,40192.0
2020-12-02 11:00:00,61.09,61.27,61.04,61.07,24305.0,61.09,61.27,61.04,61.07,24305.0
2020-12-02 11:30:00,61.07,61.12,60.72,60.79,18815.0,61.07,61.12,60.72,60.79,18815.0
2020-12-02 12:00:00,60.8,61.08,60.79,60.94,28683.0,60.8,61.08,60.79,60.94,28683.0
2020-12-02 12:30:00,60.96,61.03,60.82,60.87,15419.0,60.96,61.03,60.82,60.87,15419.0
2020-12-02 13:00:00,60.85,60.85,60.47,60.47,107803.0,60.85,60.85,60.47,60.47,107803.0
2020-12-02 13:30:00,60.48,60.61,60.4,60.51,25798.0,60.48,60.61,60.4,60.51,25798.0
2020-12-02 14:00:00,60.52,60.69,60.35,60.67,24980.0,60.52,60.69,60.35,60.67,24980.0
2020-12-02 14:30:00,60.66,60.78,60.58,60.78,22385.0,60.66,60.78,60.58,60.78,22385.0
2020-12-02 15:00:00,60.79,60.81,60.6,60.64,40345.0,60.79,60.81,60.6,60.64,40345.0
2020-12-02 15:30:00,60.66,60.78,60.56,60.67,127277.0,60.66,60.78,60.56,60.67,127277.0
2020-12-03 09:30:00,60.93,61.34,60.7,61.27,33794.0,60.93,61.34,60.7,61.27,33794.0
2020-12-03 10:00:00,61.29,61.53,61.25,61.42,19756.0,61.29,61.53,61.25,61.42,19756.0
2020-12-03 10:30:00,61.41,61.8,61.41,61.74,26928.0,61.41,61.8,61.41,61.74,26928.0
2020-12-03 11:00:00,61.78,61.91,61.69,61.87,23809.0,61.78,61.91,61.69,61.87,23809.0
2020-12-03 11:30:00,61.88,61.96,61.7,61.85,18270.0,61.88,61.96,61.7,61.85,18270.0
2020-12-03 12:00:00,61.87,61.99,61.82,61.88,22610.0,61.87,61.99,61.82,61.88,22610.0
2020-12-03 12:30:00,61.87,61.88,61.55,61.64,29776.0,61.87,61.88,61.55,61.64,29776.0
2020-12-03 13:00:00,61.64,61.85,61.45,61.76,25380.0,61.64,61.85,61.45,61.76,25380.0
2020-12-03 13:30:00,61.76,61.76,61.33,61.33,12234.0,61.76,61.76,61.33,61.33,12234.0
2020-12-03 14:00:00,61.38,61.38,61.06,61.09,10714.0,61.38,61.38,61.06,61.09,10714.0
2020-12-03 14:30:00,61.06,61.17,60.94,61.06,17074.0,61.06,61.17,60.94,61.06,17074.0
2020-12-03 15:00:00,61.06,61.27,60.98,61.15,20533.0,61.06,61.27,60.98,61.15,20533.0
2020-12-03 15:30:00,61.16,61.24,60.75,61.03,127691.0,61.16,61.24,60.75,61.03,127691.0
2020-12-04 09:30:00,61.34,62.31,61.01,62.08,63204.0,61.34,62.31,61.01,62.08,63204.0
2020-12-04 10:00:00,62.15,62.32,62.01,62.32,30234.0,62.15,62.32,62.01,62.32,30234.0
2020-12-04 10:30:00,62.39,62.99,62.39,62.94,66282.0,62.39,62.99,62.39,62.94,66282.0
2020-12-04 11:00:00,62.89,63.14,62.8,62.87,39362.0,62.89,63.14,62.8,62.87,39362.0
2020-12-04 11:30:00,62.89,62.94,62.59,62.66,24414.0,62.89,62.94,62.59,62.66,24414.0
2020-12-04 12:00:00,62.7,62.75,62.54,62.68,19759.0,62.7,62.75,62.54,62.68,19759.0
2020-12-04 12:30:00,62.7,62.89,62.6,62.74,20297.0,62.7,62.89,62.6,62.74,20297.0
2020-12-04 13:00:00,62.74,62.8,62.61,62.7,12729.0,62.74,62.8,62.61,62.7,12729.0
2020-12-04 13:30:00,62.7,62.81,62.64,62.65,19583.0,62.7,62.81,62.64,62.65,19583.0
2020-12-04 14:00:00,62.63,62.66,62.48,62.53,14358.0,62.63,62.66,62.48,62.53,14358.0
2020-12-04 14:30:00,62.57,63.25,62.54,63.25,36779.0,62.57,63.25,62.54,63.25,36779.0
2020-12-04 15:00:00,63.25,63.3,62.9,63.01,50323.0,63.25,63.3,62.9,63.01,50323.0
2020-12-04 15:30:00,62.99,63.07,62.77,63.02,94642.0,62.99,63.07,62.77,63.02,94642.0
2020-12-07 09:30:00,63.23,63.84,62.41,62.99,31145.0,63.23,63.84,62.41,62.99,31145.0
2020-12-07 10:00:00,62.89,63.25,62.88,63.25,25540.0,62.89,63.25,62.88,63.25,25540.0
2020-12-07 10:30:00,63.23,63.34,63.09,63.23,17628.0,63.23,63.34,63.09,63.23,17628.0
2020-12-07 11:00:00,63.24,63.51,63.15,63.45,31923.0,63.24,63.51,63.15,63.45,31923.0
2020-12-07 11:30:00,63.47,63.47,63.18,63.26,20020.0,63.47,63.47,63.18,63.26,20020.0
2020-12-07 12:00:00,63.3,63.31,63.16,63.18,14987.0,63.3,63.31,63.16,63.18,14987.0
2020-12-07 12:30:00,63.15,63.27,63.13,63.18,11458.0,63.15,63.27,63.13,63.18,11458.0
2020-12-07 13:00:00,63.16,63.2,62.98,63.1,18894.0,63.16,63.2,62.98,63.1,18894.0
2020-12-07 13:30:00,63.1,63.1,62.81,62.94,8420.0,63.1,63.1,62.81,62.94,8420.0
2020-12-07 14:00:00,62.93,63.01,62.83,62.99,12014.0,62.93,63.01,62.83,62.99,12014.0
2020-12-07 14:30:00,62.98,63.07,62.94,62.98,19387.0,62.98,63.07,62.94,62.98,19387.0
2020-12-07 15:00:00,62.98,63.11,62.94,63.09,15280.0,62.98,63.11,62.94,63.09,15280.0
2020-12-07 15:30:00,63.09,63.15,62.93,63.1,52655.0,63.09,63.15,62.93,63.1,52655.0
2020-12-08 09:30:00,63.36,63.69,63.21,63.65,67926.0,63.36,63.69,63.21,63.65,67926.0
2020-12-08 10:00:00,63.65,63.9,63.27,63.53,82716.0,63.65,63.9,63.27,63.53,82716.0
2020-12-08 10:30:00,63.49,63.7,63.26,63.43,30501.0,63.49,63.7,63.26,63.43,30501.0
2020-12-08 11:00:00,63.41,63.6,63.17,63.17,34286.0,63.41,63.6,63.17,63.17,34286.0
2020-12-08 11:30:00,63.18,63.33,62.92,62.93,120683.0,63.18,63.33,62.92,62.93,120683.0
2020-12-08 12:00:00,62.92,62.95,62.65,62.71,29352.0,62.92,62.95,62.65,62.71,29352.0
2020-12-08 12:30:00,62.7,62.91,62.64,62.74,51150.0,62.7,62.91,62.64,62.74,51150.0
2020-12-08 13:00:00,62.77,62.86,62.75,62.77,31430.0,62.77,62.86,62.75,62.77,31430.0
2020-12-08 13:30:00,62.79,63.06,62.77,63.03,77197.0,62.79,63.06,62.77,63.03,77197.0
2020-12-08 14:00:00,63.03,63.27,63.03,63.24,23316.0,63.03,63.27,63.03,63.24,23316.0
2020-12-08 14:30:00,63.23,63.27,63.06,63.1,22728.0,63.23,63.27,63.06,63.1,22728.0
2020-12-08 15:00:00,63.12,63.17,62.94,62.95,36170.0,63.12,63.17,62.94,62.95,36170.0
2020-12-08 15:30:00,62.96,63.15,62.85,63.13,115614.0,62.96,63.15,62.85,63.13,115614.0
2020-12-09 09:30:00,63.24,64.13,63.24,63.61,57622.0,63.24,64.13,63.24,63.61,57622.0
2020-12-09 10:00:00,63.59,63.73,63.25,63.37,44905.0,63.59,63.73,63.25,63.37,44905.0
2020-12-09 10:30:00,63.34,63.57,63.33,63.57,32632.0,63.34,63.57,63.33,63.57,32632.0
2020-12-09 11:00:00,63.49,63.6,63.39,63.51,40090.0,63.49,63.6,63.39,63.51,40090.0
2020-12-09 11:30:00,63.5,63.54,63.39,63.48,30567.0,63.5,63.54,63.39,63.48,30567.0
2020-12-09 12:00:00,63.48,63.48,63.35,63.38,36957.0,63.48,63.48,63.35,63.38,36957.0
2020-12-09 12:30:00,63.38,63.38,63.03,63.21,26525.0,63.38,63.38,63.03,63.21,26525.0
2020-12-09 13:00:00,63.21,63.45,63.14,63.17,54831.0,63.21,63.45,63.14,63.17,54831.0
2020-12-09 13:30:00,63.16,63.21,62.99,63.05,97887.0,63.16,63.21,62.99,63.05,97887.0
2020-12-09 14:00:00,63.05,63.19,62.75,63.03,51998.0,63.05,63.19,62.75,63.03,51998.0
2020-12-09 14:30:00,63.05,63.12,62.91,63.1,35049.0,63.05,63.12,62.91,63.1,35049.0
2020-12-09 15:00:00,63.09,63.12,62.76,62.76,35044.0,63.09,63.12,62.76,62.76,35044.0
2020-12-09 15:30:00,62.78,63.37,62.73,63.25,161466.0,62.78,63.37,62.73,63.25,161466.0
2020-12-10 09:30:00,62.85,62.91,62.34,62.52,44907.0,62.85,62.91,62.34,62.52,44907.0
2020-12-10 10:00:00,62.51,62.6,62.28,62.32,27373.0,62.51,62.6,62.28,62.32,27373.0
2020-12-10 10:30:00,62.35,62.63,62.28,62.54,27088.0,62.35,62.63,62.28,62.54,27088.0
2020-12-10 11:00:00,62.55,62.6,62.26,62.26,19958.0,62.55,62.6,62.26,62.26,19958.0
2020-12-10 11:30:00,62.31,62.33,61.94,61.95,39158.0,62.31,62.33,61.94,61.95,39158.0
2020-12-10 12:00:00,61.99,62.13,61.92,62.03,33911.0,61.99,62.13,61.92,62.03,33911.0
2020-12-10 12:30:00,62.05,62.16,61.74,61.9,28608.0,62.05,62.16,61.74,61.9,28608.0
2020-12-10 13:00:00,61.98,62.17,61.86,62.13,42783.0,61.98,62.17,61.86,62.13,42783.0
2020-12-10 13:30:00,62.06,62.11,61.95,62.03,19836.0,62.06,62.11,61.95,62.03,19836.0
2020-12-10 14:00:00,62.03,62.04,61.76,61.96,27970.0,62.03,62.04,61.76,61.96,27970.0
2020-12-10 14:30:00,61.93,62.09,61.93,62.02,24513.0,61.93,62.09,61.93,62.02,24513.0
2020-12-10 15:00:00,62.0,62.33,61.91,62.24,40517.0,62.0,62.33,61.91,62.24,40517.0
2020-12-10 15:30:00,62.26,62.48,62.2,62.38,97195.0,62.26,62.48,62.2,62.38,97195.0
2020-12-11 09:30:00,62.36,63.06,61.96,63.04,45662.0,62.36,63.06,61.96,63.04,45662.0
2020-12-11 10:00:00,63.05,63.26,62.94,63.08,38191.0,63.05,63.26,62.94,63.08,38191.0
2020-12-11 10:30:00,63.05,63.16,62.56,62.59,56707.0,63.05,63.16,62.56,62.59,56707.0
2020-12-11 11:00:00,62.55,62.82,62.55,62.67,31144.0,62.55,62.82,62.55,62.67,31144.0
2020-12-11 11:30:00,62.66,62.68,62.4,62.51,17317.0,62.66,62.68,62.4,62.51,17317.0
2020-12-11 12:00:00,62.52,62.55,62.09,62.29,16566.0,62.52,62.55,62.09,62.29,16566.0
2020-12-11 12:30:00,62.29,62.36,62.13,62.33,9586.0,62.29,62.36,62.13,62.33,9586.0
2020-12-11 13:00:00,62.33,62.49,62.28,62.41,20245.0,62.33,62.49,62.28,62.41,20245.0
2020-12-11 13:30:00,62.45,62.7,62.45,62.61,11796.0,62.45,62.7,62.45,62.61,11796.0
2020-12-11 14:00:00,62.62,62.71,62.55,62.68,13696.0,62.62,62.71,62.55,62.68,13696.0
2020-12-11 14:30:00,62.69,62.8,62.62,62.62,17037.0,62.69,62.8,62.62,62.62,17037.0
2020-12-11 15:00:00,62.63,62.77,62.43,62.58,17123.0,62.63,62.77,62.43,62.58,17123.0
2020-12-11 15:30:00,62.58,62.89,62.57,62.85,85152.0,62.58,62.89,62.57,62.85,85152.0
2020-12-14 09:30:00,63.87,64.4,63.47,64.21,57342.0,63.87,64.4,63.47,64.21,57342.0
2020-12-14 10:00:00,64.21,64.86,64.19,64.85,59436.0,64.21,64.86,64.19,64.85,59436.0
2020-12-14 10:30:00,64.86,65.24,64.84,65.17,94349.0,64.86,65.24,64.84,65.17,94349.0
2020-12-14 11:00:00,65.15,65.17,64.87,65.01,35985.0,65.15,65.17,64.87,65.01,35985.0
2020-12-14 11:30:00,64.98,65.05,64.72,64.77,35207.0,64.98,65.05,64.72,64.77,35207.0
2020-12-14 12:00:00,64.79,64.88,64.67,64.74,38474.0,64.79,64.88,64.67,64.74,38474.0
2020-12-14 12:30:00,64.77,64.79,64.69,64.78,20928.0,64.77,64.79,64.69,64.78,20928.0
2020-12-14 13:00:00,64.77,64.79,64.51,64.59,22253.0,64.77,64.79,64.51,64.59,22253.0
2020-12-14 13:30:00,64.56,64.96,64.56,64.92,30728.0,64.56,64.96,64.56,64.92,30728.0
2020-12-14 14:00:00,64.91,65.09,64.78,64.82,53334.0,64.91,65.09,64.78,64.82,53334.0
2020-12-14 14:30:00,64.81,65.14,64.6,65.03,65370.0,64.81,65.14,64.6,65.03,65370.0
2020-12-14 15:00:00,65.03,65.11,64.93,64.93,63288.0,65.03,65.11,64.93,64.93,63288.0
2020-12-14 15:30:00,64.95,64.97,64.6,64.62,129971.0,64.95,64.97,64.6,64.62,129971.0
2020-12-15 09:30:00,65.35,65.35,64.22,64.22,36882.0,65.35,65.35,64.22,64.22,36882.0
2020-12-15 10:00:00,64.23,64.71,64.11,64.39,16100.0,64.23,64.71,64.11,64.39,16100.0
2020-12-15 10:30:00,64.48,65.02,64.47,65.02,13913.0,64.48,65.02,64.47,65.02,13913.0
2020-12-15 11:00:00,65.02,65.2,64.77,65.09,19007.0,65.02,65.2,64.77,65.09,19007.0
2020-12-15 11:30:00,65.11,65.48,65.08,65.17,19505.0,65.11,65.48,65.08,65.17,19505.0
2020-12-15 12:00:00,65.17,65.46,65.17,65.41,12380.0,65.17,65.46,65.17,65.41,12380.0
2020-12-15 12:30:00,65.44,65.55,65.35,65.49,12374.0,65.44,65.55,65.35,65.49,12374.0
2020-12-15 13:00:00,65.5,65.65,65.3,65.36,15446.0,65.5,65.65,65.3,65.36,15446.0
2020-12-15 13:30:00,65.37,65.51,65.33,65.45,19797.0,65.37,65.51,65.33,65.45,19797.0
2020-12-15 14:00:00,65.43,65.55,65.3,65.38,23099.0,65.43,65.55,65.3,65.38,23099.0
2020-12-15 14:30:00,65.38,65.7,65.35,65.51,37489.0,65.38,65.7,65.35,65.51,37489.0
2020-12-15 15:00:00,65.48,65.61,65.37,65.42,43710.0,65.48,65.61,65.37,65.42,43710.0
2020-12-15 15:30:00,65.41,65.67,65.16,65.3,116508.0,65.41,65.67,65.16,65.3,116508.0
2020-12-16 09:30:00,65.86,66.04,65.22,65.49,53133.0,65.86,66.04,65.22,65.49,53133.0
2020-12-16 10:00:00,65.51,65.53,65.16,65.33,19800.0,65.51,65.53,65.16,65.33,19800.0
2020-12-16 10:30:00,65.34,65.48,65.26,65.34,34717.0,65.34,65.48,65.26,65.34,34717.0
2020-12-16 11:00:00,65.34,65.55,65.21,65.49,52356.0,65.34,65.55,65.21,65.49,52356.0
2020-12-16 11:30:00,65.46,65.5,65.21,65.3,45141.0,65.46,65.5,65.21,65.3,45141.0
2020-12-16 12:00:00,65.25,65.39,65.02,65.34,64054.0,65.25,65.39,65.02,65.34,64054.0
2020-12-16 12:30:00,65.33,65.36,65.09,65.14,28586.0,65.33,65.36,65.09,65.14,28586.0
2020-12-16 13:00:00,65.14,65.22,65.05,65.17,18227.0,65.14,65.22,65.05,65.17,18227.0
2020-12-16 13:30:00,65.19,65.33,65.18,65.29,9780.0,65.19,65.33,65.18,65.29,9780.0
2020-12-16 14:00:00,65.3,65.46,65.13,65.27,19867.0,65.3,65.46,65.13,65.27,19867.0
2020-12-16 14:30:00,65.34,65.55,65.3,65.51,13252.0,65.34,65.55,65.3,65.51,13252.0
2020-12-16 15:00:00,65.5,65.58,65.43,65.58,15000.0,65.5,65.58,65.43,65.58,15000.0
2020-12-16 15:30:00,65.57,65.72,65.53,65.63,46908.0,65.57,65.72,65.53,65.63,46908.0
2020-12-17 09:30:00,65.88,66.2,65.8,65.95,31308.0,65.88,66.2,65.8,65.95,31308.0
2020-12-17 10:00:00,65.9,66.14,65.81,65.9,18156.0,65.9,66.14,65.81,65.9,18156.0
2020-12-17 10:30:00,65.9,65.9,65.42,65.59,64033.0,65.9,65.9,65.42,65.59,64033.0
2020-12-17 11:00:00,65.62,65.84,65.51,65.84,22539.0,65.62,65.84,65.51,65.84,22539.0
2020-12-17 11:30:00,65.78,65.87,65.7,65.78,21948.0,65.78,65.87,65.7,65.78,21948.0
2020-12-17 12:00:00,65.83,65.83,65.67,65.81,18903.0,65.83,65.83,65.67,65.81,18903.0
2020-12-17 12:30:00,65.81,65.94,65.72,65.94,16958.0,65.81,65.94,65.72,65.94,16958.0
2020-12-17 13:00:00,65.94,65.95,65.73,65.92,40136.0,65.94,65.95,65.73,65.92,40136.0
2020-12-17 13:30:00,65.91,65.95,65.8,65.81,11919.0,65.91,65.95,65.8,65.81,11919.0
2020-12-17 14:00:00,65.83,65.99,65.8,65.95,17124.0,65.83,65.99,65.8,65.95,17124.0
2020-12-17 14:30:00,65.94,66.03,65.92,65.94,81892.0,65.94,66.03,65.92,65.94,81892.0
2020-12-17 15:00:00,65.96,65.96,65.67,65.67,75925.0,65.96,65.96,65.67,65.67,75925.0
2020-12-17 15:30:00,65.7,65.97,65.48,65.97,148335.0,65.7,65.97,65.48,65.97,148335.0
2020-12-18 09:30:00,66.45,66.75,65.92,66.62,226653.0,66.45,66.75,65.92,66.62,226653.0
2020-12-18 10:00:00,66.66,67.03,66.61,66.85,41197.0,66.66,67.03,66.61,66.85,41197.0
2020-12-18 10:30:00,66.87,66.92,66.61,66.65,22596.0,66.87,66.92,66.61,66.65,22596.0
2020-12-18 11:00:00,66.65,66.68,66.25,66.35,37811.0,66.65,66.68,66.25,66.35,37811.0
2020-12-18 11:30:00,66.34,66.36,66.07,66.13,16746.0,66.34,66.36,66.07,66.13,16746.0
2020-12-18 12:00:00,66.09,66.44,66.09,66.38,15593.0,66.09,66.44,66.09,66.38,15593.0
2020-12-18 12:30:00,66.34,66.41,66.29,66.33,22024.0,66.34,66.41,66.29,66.33,22024.0
2020-12-18 13:00:00,66.33,66.36,66.12,66.19,14974.0,66.33,66.36,66.12,66.19,14974.0
2020-12-18 13:30:00,66.21,66.33,65.99,66.13,74538.0,66.21,66.33,65.99,66.13,74538.0
2020-12-18 14:00:00,66.13,66.15,65.83,65.93,41441.0,66.13,66.15,65.83,65.93,41441.0
2020-12-18 14:30:00,65.89,66.05,65.77,65.78,37298.0,65.89,66.05,65.77,65.78,37298.0
2020-12-18 15:00:00,65.84,65.85,65.64,65.67,51930.0,65.84,65.85,65.64,65.67,51930.0
2020-12-18 15:30:00,65.69,66.24,65.55,66.15,237330.0,65.69,66.24,65.55,66.15,237330.0
2020-12-21 09:30:00,65.03,66.15,65.0,65.45,53876.0,65.03,66.15,65.0,65.45,53876.0
2020-12-21 10:00:00,65.31,65.4,64.87,64.94,31684.0,65.31,65.4,64.87,64.94,31684.0
2020-12-21 10:30:00,64.92,65.24,64.37,65.17,57140.0,64.92,65.24,64.37,65.17,57140.0
2020-12-21 11:00:00,65.21,65.58,65.16,65.32,18401.0,65.21,65.58,65.16,65.32,18401.0
2020-12-21 11:30:00,65.38,65.78,65.24,65.61,20318.0,65.38,65.78,65.24,65.61,20318.0
2020-12-21 12:00:00,65.66,65.77,65.61,65.76,14641.0,65.66,65.77,65.61,65.76,14641.0
2020-12-21 12:30:00,65.75,66.04,65.74,66.0,10584.0,65.75,66.04,65.74,66.0,10584.0
2020-12-21 13:00:00,65.99,66.12,65.96,66.07,13607.0,65.99,66.12,65.96,66.07,13607.0
2020-12-21 13:30:00,66.15,66.34,66.15,66.24,15017.0,66.15,66.34,66.15,66.24,15017.0
2020-12-21 14:00:00,66.22,66.26,66.12,66.13,14585.0,66.22,66.26,66.12,66.13,14585.0
2020-12-21 14:30:00,66.15,66.28,66.1,66.13,14306.0,66.15,66.28,66.1,66.13,14306.0
2020-12-21 15:00:00,66.14,66.2,66.07,66.14,22885.0,66.14,66.2,66.07,66.14,22885.0
2020-12-21 15:30:00,66.14,66.64,66.08,66.64,109857.0,66.14,66.64,66.08,66.64,109857.0
2020-12-22 09:30:00,66.72,67.48,66.35,66.4,78361.0,66.72,67.48,66.35,66.4,78361.0
2020-12-22 10:00:00,66.35,66.68,66.17,66.56,15185.0,66.35,66.68,66.17,66.56,15185.0
2020-12-22 10:30:00,66.59,66.74,66.26,66.43,21962.0,66.59,66.74,66.26,66.43,21962.0
2020-12-22 11:00:00,66.46,66.54,66.26,66.34,15910.0,66.46,66.54,66.26,66.34,15910.0
2020-12-22 11:30:00,66.27,66.27,65.85,65.98,12419.0,66.27,66.27,65.85,65.98,12419.0
2020-12-22 12:00:00,65.97,66.0,65.73,65.95,13108.0,65.97,66.0,65.73,65.95,13108.0
2020-12-22 12:30:00,65.98,66.35,65.98,66.29,15720.0,65.98,66.35,65.98,66.29,15720.0
2020-12-22 13:00:00,66.34,66.36,66.23,66.28,7827.0,66.34,66.36,66.23,66.28,7827.0
2020-12-22 13:30:00,66.24,66.33,66.15,66.2,9208.0,66.24,66.33,66.15,66.2,9208.0
2020-12-22 14:00:00,66.2,66.37,66.09,66.37,11333.0,66.2,66.37,66.09,66.37,11333.0
2020-12-22 14:30:00,66.36,66.37,66.15,66.21,15651.0,66.36,66.37,66.15,66.21,15651.0
2020-12-22 15:00:00,66.19,66.4,66.18,66.2,19872.0,66.19,66.4,66.18,66.2,19872.0
2020-12-22 15:30:00,66.22,66.28,66.1,66.19,53829.0,66.22,66.28,66.1,66.19,53829.0
2020-12-23 09:30:00,66.56,67.0,66.33,66.39,23750.0,66.56,67.0,66.33,66.39,23750.0
2020-12-23 10:00:00,66.31,66.34,66.03,66.27,8541.0,66.31,66.34,66.03,66.27,8541.0
2020-12-23 10:30:00,66.29,66.53,66.28,66.5,21323.0,66.29,66.53,66.28,66.5,21323.0
2020-12-23 11:00:00,66.53,66.67,66.51,66.6,15696.0,66.53,66.67,66.51,66.6,15696.0
2020-12-23 11:30:00,66.64,66.86,66.62,66.81,17347.0,66.64,66.86,66.62,66.81,17347.0
2020-12-23 12:00:00,66.82,66.82,66.64,66.66,12809.0,66.82,66.82,66.64,66.66,12809.0
2020-12-23 12:30:00,66.66,66.84,66.66,66.69,11067.0,66.66,66.84,66.66,66.69,11067.0
2020-12-23 13:00:00,66.7,66.72,66.62,66.64,13554.0,66.7,66.72,66.62,66.64,13554.0
2020-12-23 13:30:00,66.66,66.71,66.48,66.62,16827.0,66.66,66.71,66.48,66.62,16827.0
2020-12-23 14:00:00,66.63,66.65,66.55,66.59,9691.0,66.63,66.65,66.55,66.59,9691.0
2020-12-23 14:30:00,66.61,66.74,66.61,66.67,9196.0,66.61,66.74,66.61,66.67,9196.0
2020-12-23 15:00:00,66.65,66.8,66.62,66.74,12339.0,66.65,66.8,66.62,66.74,12339.0
2020-12-23 15:30:00,66.75,66.75,66.47,66.57,32642.0,66.75,66.75,66.47,66.57,32642.0
2020-12-24 09:30:00,66.88,66.88,66.13,66.36,23033.0,66.88,66.88,66.13,66.36,23033.0
2020-12-24 10:00:00,66.36,66.47,66.14,66.47,7402.0,66.36,66.47,66.14,66.47,7402.0
2020-12-24 10:30:00,66.52,66.52,66.36,66.45,7426.0,66.52,66.52,66.36,66.45,7426.0
2020-12-24 11:00:00,66.41,66.43,66.2,66.22,6105.0,66.41,66.43,66.2,66.22,6105.0
2020-12-24 11:30:00,66.19,66.25,66.14,66.19,6897.0,66.19,66.25,66.14,66.19,6897.0
2020-12-24 12:00:00,66.21,66.36,66.12,66.36,7628.0,66.21,66.36,66.12,66.36,7628.0
2020-12-24 12:30:00,66.39,66.74,66.39,66.65,28464.0,66.39,66.74,66.39,66.65,28464.0
2020-12-28 09:30:00,67.47,67.86,67.0,67.34,54035.0,67.47,67.86,67.0,67.34,54035.0
2020-12-28 10:00:00,67.3,67.48,66.85,67.16,25253.0,67.3,67.48,66.85,67.16,25253.0
2020-12-28 10:30:00,67.2,67.2,66.8,66.99,11808.0,67.2,67.2,66.8,66.99,11808.0
2020-12-28 11:00:00,67.0,67.16,66.89,66.99,10681.0,67.0,67.16,66.89,66.99,10681.0
2020-12-28 11:30:00,66.99,66.99,66.61,66.67,9337.0,66.99,66.99,66.61,66.67,9337.0
2020-12-28 12:00:00,66.65,66.77,66.61,66.77,8614.0,66.65,66.77,66.61,66.77,8614.0
2020-12-28 12:30:00,66.76,66.81,66.57,66.57,44859.0,66.76,66.81,66.57,66.57,44859.0
2020-12-28 13:00:00,66.56,66.68,66.5,66.5,10170.0,66.56,66.68,66.5,66.5,10170.0
2020-12-28 13:30:00,66.47,66.72,66.46,66.53,11201.0,66.47,66.72,66.46,66.53,11201.0
2020-12-28 14:00:00,66.52,66.88,66.51,66.64,16408.0,66.52,66.88,66.51,66.64,16408.0
2020-12-28 14:30:00,66.67,66.75,66.65,66.7,18393.0,66.67,66.75,66.65,66.7,18393.0
2020-12-28 15:00:00,66.72,66.74,66.55,66.62,20737.0,66.72,66.74,66.55,66.62,20737.0
2020-12-28 15:30:00,66.58,66.65,66.4,66.47,65680.0,66.58,66.65,66.4,66.47,65680.0
2020-12-29 09:30:00,67.31,67.93,66.19,66.35,80345.0,67.31,67.93,66.19,66.35,80345.0
2020-12-29 10:00:00,66.28,66.37,65.78,65.94,17374.0,66.28,66.37,65.78,65.94,17374.0
2020-12-29 10:30:00,65.95,66.34,65.95,66.27,9801.0,65.95,66.34,65.95,66.27,9801.0
2020-12-29 11:00:00,66.21,66.5,66.21,66.31,9995.0,66.21,66.5,66.21,66.31,9995.0
2020-12-29 11:30:00,66.3,66.31,65.9,65.93,16916.0,66.3,66.31,65.9,65.93,16916.0
2020-12-29 12:00:00,65.94,66.0,65.72,65.75,23966.0,65.94,66.0,65.72,65.75,23966.0
2020-12-29 12:30:00,65.7,65.78,65.51,65.64,6609.0,65.7,65.78,65.51,65.64,6609.0
2020-12-29 13:00:00,65.68,65.74,65.58,65.74,7496.0,65.68,65.74,65.58,65.74,7496.0
2020-12-29 13:30:00,65.68,65.76,65.52,65.67,8532.0,65.68,65.76,65.52,65.67,8532.0
2020-12-29 14:00:00,65.65,65.67,65.53,65.65,9840.0,65.65,65.67,65.53,65.65,9840.0
2020-12-29 14:30:00,65.59,65.76,65.57,65.72,15318.0,65.59,65.76,65.57,65.72,15318.0
2020-12-29 15:00:00,65.76,66.0,65.73,65.92,27322.0,65.76,66.0,65.73,65.92,27322.0
2020-12-29 15:30:00,65.91,66.04,65.75,65.81,79795.0,65.91,66.04,65.75,65.81,79795.0
2020-12-30 09:30:00,66.23,67.23,66.23,66.41,52499.0,66.23,67.23,66.23,66.41,52499.0
2020-12-30 10:00:00,66.45,66.56,66.28,66.39,23440.0,66.45,66.56,66.28,66.39,23440.0
2020-12-30 10:30:00,66.39,66.43,66.14,66.29,22342.0,66.39,66.43,66.14,66.29,22342.0
2020-12-30 11:00:00,66.3,66.41,66.21,66.32,15989.0,66.3,66.41,66.21,66.32,15989.0
2020-12-30 11:30:00,66.28,66.44,66.22,66.37,15410.0,66.28,66.44,66.22,66.37,15410.0
2020-12-30 12:00:00,66.38,66.56,66.31,66.47,19504.0,66.38,66.56,66.31,66.47,19504.0
2020-12-30 12:30:00,66.46,66.52,66.4,66.49,12343.0,66.46,66.52,66.4,66.49,12343.0
2020-12-30 13:00:00,66.49,66.51,66.34,66.34,12451.0,66.49,66.51,66.34,66.34,12451.0
2020-12-30 13:30:00,66.35,66.57,66.33,66.42,8537.0,66.35,66.57,66.33,66.42,8537.0
2020-12-30 14:00:00,66.46,66.46,66.25,66.32,11419.0,66.46,66.46,66.25,66.32,11419.0
2020-12-30 14:30:00,66.31,66.47,66.22,66.37,11278.0,66.31,66.47,66.22,66.37,11278.0
2020-12-30 15:00:00,66.35,66.41,66.2,66.35,18680.0,66.35,66.41,66.2,66.35,18680.0
2020-12-30 15:30:00,66.33,66.47,66.19,66.35,102910.0,66.33,66.47,66.19,66.35,102910.0
2020-12-31 09:30:00,66.51,66.75,65.93,66.39,40255.0,66.51,66.75,65.93,66.39,40255.0
2020-12-31 10:00:00,66.4,66.69,66.38,66.54,35918.0,66.4,66.69,66.38,66.54,35918.0
2020-12-31 10:30:00,66.54,67.09,66.54,67.03,29920.0,66.54,67.09,66.54,67.03,29920.0
2020-12-31 11:00:00,67.0,67.0,66.74,66.76,26674.0,67.0,67.0,66.74,66.76,26674.0
2020-12-31 11:30:00,66.8,66.92,66.62,66.83,14483.0,66.8,66.92,66.62,66.83,14483.0
2020-12-31 12:00:00,66.83,66.83,66.7,66.76,11201.0,66.83,66.83,66.7,66.76,11201.0
2020-12-31 12:30:00,66.76,66.92,66.74,66.92,7293.0,66.76,66.92,66.74,66.92,7293.0
2020-12-31 13:00:00,66.93,66.94,66.85,66.88,4633.0,66.93,66.94,66.85,66.88,4633.0
2020-12-31 13:30:00,66.88,66.99,66.79,66.93,5210.0,66.88,66.99,66.79,66.93,5210.0
2020-12-31 14:00:00,66.93,67.05,66.92,66.94,7463.0,66.93,67.05,66.92,66.94,7463.0
2020-12-31 14:30:00,66.96,67.13,66.93,67.08,6502.0,66.96,67.13,66.93,67.08,6502.0
2020-12-31 15:00:00,67.09,67.27,67.02,67.27,19771.0,67.09,67.27,67.02,67.27,19771.0
2020-12-31 15:30:00,67.21,67.21,66.6,66.82,163940.0,67.21,67.21,66.6,66.82,163940.0
2021-01-04 09:30:00,67.47,67.75,67.18,67.3,48110.0,67.47,67.75,67.18,67.3,48110.0
2021-01-04 10:00:00,67.26,67.48,67.19,67.31,15180.0,67.26,67.48,67.19,67.31,15180.0
2021-01-04 10:30:00,67.28,67.3,66.23,66.23,22007.0,67.28,67.3,66.23,66.23,22007.0
2021-01-04 11:00:00,66.23,66.38,65.83,66.27,37398.0,66.23,66.38,65.83,66.27,37398.0
2021-01-04 11:30:00,66.26,66.27,65.7,65.79,95385.0,66.26,66.27,65.7,65.79,95385.0
2021-01-04 12:00:00,65.82,65.87,65.28,65.62,31315.0,65.82,65.87,65.28,65.62,31315.0
2021-01-04 12:30:00,65.51,65.74,65.28,65.74,17462.0,65.51,65.74,65.28,65.74,17462.0
2021-01-04 13:00:00,65.72,66.07,65.66,65.94,19064.0,65.72,66.07,65.66,65.94,19064.0
2021-01-04 13:30:00,65.94,65.95,65.69,65.81,21424.0,65.94,65.95,65.69,65.81,21424.0
2021-01-04 14:00:00,65.85,65.86,65.46,65.52,49538.0,65.85,65.86,65.46,65.52,49538.0
2021-01-04 14:30:00,65.57,65.83,65.31,65.83,44435.0,65.57,65.83,65.31,65.83,44435.0
2021-01-04 15:00:00,65.81,65.96,65.7,65.84,39538.0,65.81,65.96,65.7,65.84,39538.0
2021-01-04 15:30:00,65.84,66.42,65.71,66.28,121451.0,65.84,66.42,65.71,66.28,121451.0
2021-01-05 09:30:00,65.87,67.77,65.87,67.55,48645.0,65.87,67.77,65.87,67.55,48645.0
2021-01-05 10:00:00,67.57,68.15,67.26,67.26,71275.0,67.57,68.15,67.26,67.26,71275.0
2021-01-05 10:30:00,67.28,67.9,67.22,67.63,62430.0,67.28,67.9,67.22,67.63,62430.0
2021-01-05 11:00:00,67.67,67.68,67.35,67.61,115222.0,67.67,67.68,67.35,67.61,115222.0
2021-01-05 11:30:00,67.62,67.69,67.36,67.54,43959.0,67.62,67.69,67.36,67.54,43959.0
2021-01-05 12:00:00,67.54,67.54,67.19,67.22,44222.0,67.54,67.54,67.19,67.22,44222.0
2021-01-05 12:30:00,67.17,67.31,67.17,67.25,51814.0,67.17,67.31,67.17,67.25,51814.0
2021-01-05 13:00:00,67.26,67.32,67.08,67.17,47770.0,67.26,67.32,67.08,67.17,47770.0
2021-01-05 13:30:00,67.17,67.29,67.09,67.28,67241.0,67.17,67.29,67.09,67.28,67241.0
2021-01-05 14:00:00,67.32,67.37,67.11,67.19,88512.0,67.32,67.37,67.11,67.19,88512.0
2021-01-05 14:30:00,67.23,67.23,66.96,67.0,64355.0,67.23,67.23,66.96,67.0,64355.0
2021-01-05 15:00:00,67.03,67.07,66.83,66.87,56407.0,67.03,67.07,66.83,66.87,56407.0
2021-01-05 15:30:00,66.86,67.05,66.73,66.81,186947.0,66.86,67.05,66.73,66.81,186947.0
2021-01-06 09:30:00,69.4,69.52,67.7,67.9,99494.0,69.4,69.52,67.7,67.9,99494.0
2021-01-06 10:00:00,67.9,68.08,67.54,67.58,49637.0,67.9,68.08,67.54,67.58,49637.0
2021-01-06 10:30:00,67.63,68.51,67.51,68.5,115234.0,67.63,68.51,67.51,68.5,115234.0
2021-01-06 11:00:00,68.51,68.61,68.39,68.49,45503.0,68.51,68.61,68.39,68.49,45503.0
2021-01-06 11:30:00,68.42,68.59,68.27,68.53,85435.0,68.42,68.59,68.27,68.53,85435.0
2021-01-06 12:00:00,68.51,68.65,68.37,68.5,69077.0,68.51,68.65,68.37,68.5,69077.0
2021-01-06 12:30:00,68.5,68.79,68.43,68.71,57981.0,68.5,68.79,68.43,68.71,57981.0
2021-01-06 13:00:00,68.69,68.75,68.23,68.26,95514.0,68.69,68.75,68.23,68.26,95514.0
2021-01-06 13:30:00,68.33,68.81,68.21,68.7,160398.0,68.33,68.81,68.21,68.7,160398.0
2021-01-06 14:00:00,68.7,69.08,68.53,68.53,59094.0,68.7,69.08,68.53,68.53,59094.0
2021-01-06 14:30:00,68.49,68.83,67.78,68.15,45676.0,68.49,68.83,67.78,68.15,45676.0
2021-01-06 15:00:00,68.12,68.34,67.84,68.27,47386.0,68.12,68.34,67.84,68.27,47386.0
2021-01-06 15:30:00,68.22,68.5,67.96,68.48,172468.0,68.22,68.5,67.96,68.48,172468.0
2021-01-07 09:30:00,68.71,70.12,68.49,70.01,56039.0,68.71,70.12,68.49,70.01,56039.0
2021-01-07 10:00:00,70.03,70.68,69.97,70.49,33795.0,70.03,70.68,69.97,70.49,33795.0
2021-01-07 10:30:00,70.55,70.98,70.47,70.91,37614.0,70.55,70.98,70.47,70.91,37614.0
2021-01-07 11:00:00,70.94,71.72,70.92,71.17,73746.0,70.94,71.72,70.92,71.17,73746.0
2021-01-07 11:30:00,71.17,71.52,70.91,71.07,74178.0,71.17,71.52,70.91,71.07,74178.0
2021-01-07 12:00:00,71.15,71.43,70.94,71.12,66896.0,71.15,71.43,70.94,71.12,66896.0
2021-01-07 12:30:00,71.12,71.34,71.07,71.24,54697.0,71.12,71.34,71.07,71.24,54697.0
2021-01-07 13:00:00,71.23,71.3,70.8,70.81,27813.0,71.23,71.3,70.8,70.81,27813.0
2021-01-07 13:30:00,70.84,71.33,70.82,71.28,48505.0,70.84,71.33,70.82,71.28,48505.0
2021-01-07 14:00:00,71.26,71.32,71.07,71.13,26474.0,71.26,71.32,71.07,71.13,26474.0
2021-01-07 14:30:00,71.18,71.59,71.18,71.59,27331.0,71.18,71.59,71.18,71.59,27331.0
2021-01-07 15:00:00,71.6,71.87,71.5,71.76,57813.0,71.6,71.87,71.5,71.76,57813.0
2021-01-07 15:30:00,71.78,71.96,71.57,71.83,139121.0,71.78,71.96,71.57,71.83,139121.0
2021-01-08 09:30:00,74.0,74.0,72.59,73.48,132059.0,74.0,74.0,72.59,73.48,132059.0
2021-01-08 10:00:00,73.5,73.53,72.23,72.23,84360.0,73.5,73.53,72.23,72.23,84360.0
2021-01-08 10:30:00,72.29,72.77,72.04,72.6,65878.0,72.29,72.77,72.04,72.6,65878.0
2021-01-08 11:00:00,72.57,72.59,72.2,72.46,30437.0,72.57,72.59,72.2,72.46,30437.0
2021-01-08 11:30:00,72.46,72.46,72.22,72.33,30556.0,72.46,72.46,72.22,72.33,30556.0
2021-01-08 12:00:00,72.35,72.41,72.18,72.26,16391.0,72.35,72.41,72.18,72.26,16391.0
2021-01-08 12:30:00,72.23,72.29,71.9,71.94,19752.0,72.23,72.29,71.9,71.94,19752.0
2021-01-08 13:00:00,71.98,72.0,71.51,71.76,12602.0,71.98,72.0,71.51,71.76,12602.0
2021-01-08 13:30:00,71.78,71.78,71.31,71.58,13156.0,71.78,71.78,71.31,71.58,13156.0
2021-01-08 14:00:00,71.61,71.9,71.61,71.81,17275.0,71.61,71.9,71.61,71.81,17275.0
2021-01-08 14:30:00,71.81,71.86,71.56,71.76,14863.0,71.81,71.86,71.56,71.76,14863.0
2021-01-08 15:00:00,71.77,72.05,71.75,71.8,17657.0,71.77,72.05,71.75,71.8,17657.0
2021-01-08 15:30:00,71.79,72.46,71.71,72.33,116944.0,71.79,72.46,71.71,72.33,116944.0
2021-01-11 09:30:00,70.95,71.92,70.35,71.85,75105.0,70.95,71.92,70.35,71.85,75105.0
2021-01-11 10:00:00,71.79,72.3,71.65,72.3,34518.0,71.79,72.3,71.65,72.3,34518.0
2021-01-11 10:30:00,72.28,72.76,72.26,72.42,48925.0,72.28,72.76,72.26,72.42,48925.0
2021-01-11 11:00:00,72.4,72.59,71.95,72.57,124767.0,72.4,72.59,71.95,72.57,124767.0
2021-01-11 11:30:00,72.53,72.68,72.17,72.52,16872.0,72.53,72.68,72.17,72.52,16872.0
2021-01-11 12:00:00,72.51,72.85,72.51,72.81,21259.0,72.51,72.85,72.51,72.81,21259.0
2021-01-11 12:30:00,72.81,73.15,72.8,73.01,24874.0,72.81,73.15,72.8,73.01,24874.0
2021-01-11 13:00:00,73.04,73.12,72.59,72.61,28483.0,73.04,73.12,72.59,72.61,28483.0
2021-01-11 13:30:00,72.58,72.91,72.58,72.85,27743.0,72.58,72.91,72.58,72.85,27743.0
2021-01-11 14:00:00,72.92,72.98,72.77,72.83,17300.0,72.92,72.98,72.77,72.83,17300.0
2021-01-11 14:30:00,72.81,73.11,72.81,73.09,18471.0,72.81,73.11,72.81,73.09,18471.0
2021-01-11 15:00:00,73.09,73.09,72.74,72.77,33366.0,73.09,73.09,72.74,72.77,33366.0
2021-01-11 15:30:00,72.76,73.15,72.7,73.08,109357.0,72.76,73.15,72.7,73.08,109357.0
2021-01-12 09:30:00,72.99,73.25,72.51,73.12,49175.0,72.99,73.25,72.51,73.12,49175.0
2021-01-12 10:00:00,73.02,73.7,72.86,73.3,21405.0,73.02,73.7,72.86,73.3,21405.0
2021-01-12 10:30:00,73.31,73.75,73.11,73.48,112450.0,73.31,73.75,73.11,73.48,112450.0
2021-01-12 11:00:00,73.53,73.9,73.34,73.34,227435.0,73.53,73.9,73.34,73.34,227435.0
2021-01-12 11:30:00,73.31,73.32,72.83,73.17,25909.0,73.31,73.32,72.83,73.17,25909.0
2021-01-12 12:00:00,73.26,73.32,72.71,72.99,25412.0,73.26,73.32,72.71,72.99,25412.0
2021-01-12 12:30:00,73.0,73.11,72.81,72.84,15569.0,73.0,73.11,72.81,72.84,15569.0
2021-01-12 13:00:00,72.81,72.84,72.46,72.59,20021.0,72.81,72.84,72.46,72.59,20021.0
2021-01-12 13:30:00,72.63,72.77,72.56,72.66,14545.0,72.63,72.77,72.56,72.66,14545.0
2021-01-12 14:00:00,72.69,72.74,72.34,72.4,16383.0,72.69,72.74,72.34,72.4,16383.0
2021-01-12 14:30:00,72.38,72.52,72.1,72.14,32390.0,72.38,72.52,72.1,72.14,32390.0
2021-01-12 15:00:00,72.16,72.21,71.79,71.89,74428.0,72.16,72.21,71.79,71.89,74428.0
2021-01-12 15:30:00,71.87,72.03,71.81,71.96,156549.0,71.87,72.03,71.81,71.96,156549.0
2021-01-13 09:30:00,71.86,71.91,70.33,70.91,85595.0,71.86,71.91,70.33,70.91,85595.0
2021-01-13 10:00:00,70.89,71.11,70.63,70.82,84552.0,70.89,71.11,70.63,70.82,84552.0
2021-01-13 10:30:00,70.8,70.93,70.28,70.65,96491.0,70.8,70.93,70.28,70.65,96491.0
2021-01-13 11:00:00,70.65,70.77,70.28,70.38,58217.0,70.65,70.77,70.28,70.38,58217.0
2021-01-13 11:30:00,70.37,70.39,69.86,69.92,81756.0,70.37,70.39,69.86,69.92,81756.0
2021-01-13 12:00:00,69.9,70.08,69.78,69.98,60186.0,69.9,70.08,69.78,69.98,60186.0
2021-01-13 12:30:00,69.98,70.2,69.78,69.99,51798.0,69.98,70.2,69.78,69.99,51798.0
2021-01-13 13:00:00,69.99,70.57,69.87,70.26,64468.0,69.99,70.57,69.87,70.26,64468.0
2021-01-13 13:30:00,70.25,70.25,69.79,69.84,47531.0,70.25,70.25,69.79,69.84,47531.0
2021-01-13 14:00:00,69.86,70.38,69.84,70.16,71574.0,69.86,70.38,69.84,70.16,71574.0
2021-01-13 14:30:00,70.16,70.55,70.03,70.05,61619.0,70.16,70.55,70.03,70.05,61619.0
2021-01-13 15:00:00,70.06,70.17,69.76,69.78,63367.0,70.06,70.17,69.76,69.78,63367.0
2021-01-13 15:30:00,69.79,70.07,69.72,69.95,190512.0,69.79,70.07,69.72,69.95,190512.0
2021-01-14 09:30:00,72.56,72.56,70.31,71.06,128568.0,72.56,72.56,70.31,71.06,128568.0
2021-01-14 10:00:00,71.09,71.19,70.85,70.9,163669.0,71.09,71.19,70.85,70.9,163669.0
2021-01-14 10:30:00,70.93,71.48,70.91,71.38,205516.0,70.93,71.48,70.91,71.38,205516.0
2021-01-14 11:00:00,71.38,71.61,71.12,71.21,62338.0,71.38,71.61,71.12,71.21,62338.0
2021-01-14 11:30:00,71.23,71.3,70.69,70.76,78757.0,71.23,71.3,70.69,70.76,78757.0
2021-01-14 12:00:00,70.73,71.09,70.57,70.57,74438.0,70.73,71.09,70.57,70.57,74438.0
2021-01-14 12:30:00,70.56,70.61,70.05,70.17,65920.0,70.56,70.61,70.05,70.17,65920.0
2021-01-14 13:00:00,70.15,70.43,70.04,70.28,79324.0,70.15,70.43,70.04,70.28,79324.0
2021-01-14 13:30:00,70.3,70.45,70.12,70.27,90601.0,70.3,70.45,70.12,70.27,90601.0
2021-01-14 14:00:00,70.27,70.94,70.24,70.94,127496.0,70.27,70.94,70.24,70.94,127496.0
2021-01-14 14:30:00,70.91,70.96,70.38,70.48,84439.0,70.91,70.96,70.38,70.48,84439.0
2021-01-14 15:00:00,70.49,70.51,70.03,70.2,130142.0,70.49,70.51,70.03,70.2,130142.0
2021-01-14 15:30:00,70.21,70.38,69.74,69.89,257140.0,70.21,70.38,69.74,69.89,257140.0
2021-01-15 09:30:00,69.55,70.21,69.42,69.86,36822.0,69.55,70.21,69.42,69.86,36822.0
2021-01-15 10:00:00,69.82,69.86,68.46,68.88,78175.0,69.82,69.86,68.46,68.88,78175.0
2021-01-15 10:30:00,68.81,69.25,68.74,69.01,26995.0,68.81,69.25,68.74,69.01,26995.0
2021-01-15 11:00:00,68.95,68.95,68.22,68.87,38239.0,68.95,68.95,68.22,68.87,38239.0
2021-01-15 11:30:00,68.83,69.14,68.83,68.96,22922.0,68.83,69.14,68.83,68.96,22922.0
2021-01-15 12:00:00,68.94,69.12,68.86,68.86,18889.0,68.94,69.12,68.86,68.86,18889.0
2021-01-15 12:30:00,68.86,69.38,68.86,69.34,19462.0,68.86,69.38,68.86,69.34,19462.0
2021-01-15 13:00:00,69.37,69.41,69.11,69.3,20213.0,69.37,69.41,69.11,69.3,20213.0
2021-01-15 13:30:00,69.3,69.53,69.25,69.45,26803.0,69.3,69.53,69.25,69.45,26803.0
2021-01-15 14:00:00,69.45,69.49,69.32,69.46,20808.0,69.45,69.49,69.32,69.46,20808.0
2021-01-15 14:30:00,69.46,69.68,69.46,69.53,24253.0,69.46,69.68,69.46,69.53,24253.0
2021-01-15 15:00:00,69.55,69.65,69.37,69.39,30123.0,69.55,69.65,69.37,69.39,30123.0
2021-01-15 15:30:00,69.34,69.59,69.17,69.46,167724.0,69.34,69.59,69.17,69.46,167724.0
2021-01-19 09:30:00,68.89,71.99,68.87,70.13,631960.0,68.89,71.99,68.87,70.13,631960.0
2021-01-19 10:00:00,70.16,70.6,69.81,69.91,224467.0,70.16,70.6,69.81,69.91,224467.0
2021-01-19 10:30:00,69.91,70.72,69.89,70.43,164974.0,69.91,70.72,69.89,70.43,164974.0
2021-01-19 11:00:00,70.46,70.49,69.8,70.0,168802.0,70.46,70.49,69.8,70.0,168802.0
2021-01-19 11:30:00,69.95,70.02,69.44,69.48,189246.0,69.95,70.02,69.44,69.48,189246.0
2021-01-19 12:00:00,69.48,70.15,69.35,70.08,176646.0,69.48,70.15,69.35,70.08,176646.0
2021-01-19 12:30:00,70.11,70.12,69.72,69.83,123730.0,70.11,70.12,69.72,69.83,123730.0
2021-01-19 13:00:00,69.84,70.15,69.68,69.76,130936.0,69.84,70.15,69.68,69.76,130936.0
2021-01-19 13:30:00,69.8,69.89,69.57,69.7,198228.0,69.8,69.89,69.57,69.7,198228.0
2021-01-19 14:00:00,69.7,69.77,69.59,69.6,201014.0,69.7,69.77,69.59,69.6,201014.0
2021-01-19 14:30:00,69.62,69.66,69.4,69.45,135423.0,69.62,69.66,69.4,69.45,135423.0
2021-01-19 15:00:00,69.45,69.56,69.24,69.25,171804.0,69.45,69.56,69.24,69.25,171804.0
2021-01-19 15:30:00,69.24,69.5,69.0,69.22,539303.0,69.24,69.5,69.0,69.22,539303.0
2021-01-20 09:30:00,70.16,70.47,69.24,69.46,315536.0,70.16,70.47,69.24,69.46,315536.0
2021-01-20 10:00:00,69.55,70.11,69.36,69.7,231605.0,69.55,70.11,69.36,69.7,231605.0
2021-01-20 10:30:00,69.73,70.67,69.56,70.58,211903.0,69.73,70.67,69.56,70.58,211903.0
2021-01-20 11:00:00,70.56,70.59,69.87,70.17,371889.0,70.56,70.59,69.87,70.17,371889.0
2021-01-20 11:30:00,70.17,70.42,70.05,70.38,134214.0,70.17,70.42,70.05,70.38,134214.0
2021-01-20 12:00:00,70.38,70.64,70.16,70.32,133832.0,70.38,70.64,70.16,70.32,133832.0
2021-01-20 12:30:00,70.34,70.89,70.24,70.72,120130.0,70.34,70.89,70.24,70.72,120130.0
2021-01-20 13:00:00,70.77,71.08,70.72,70.91,140646.0,70.77,71.08,70.72,70.91,140646.0
2021-01-20 13:30:00,70.91,71.1,70.7,70.73,163388.0,70.91,71.1,70.7,70.73,163388.0
2021-01-20 14:00:00,70.75,70.8,70.24,70.53,156204.0,70.75,70.8,70.24,70.53,156204.0
2021-01-20 14:30:00,70.52,70.86,70.4,70.78,192065.0,70.52,70.86,70.4,70.78,192065.0
2021-01-20 15:00:00,70.81,70.98,70.65,70.83,205863.0,70.81,70.98,70.65,70.83,205863.0
2021-01-20 15:30:00,70.82,71.67,70.61,71.38,1685583.0,70.82,71.67,70.61,71.38,1685583.0
2021-01-21 09:30:00,72.8,72.8,70.22,70.31,308540.0,72.8,72.8,70.22,70.31,308540.0
2021-01-21 10:00:00,70.32,71.48,70.27,71.45,162195.0,70.32,71.48,70.27,71.45,162195.0
2021-01-21 10:30:00,71.47,71.55,70.95,71.01,90495.0,71.47,71.55,70.95,71.01,90495.0
2021-01-21 11:00:00,71.04,71.11,70.37,70.46,103013.0,71.04,71.11,70.37,70.46,103013.0
2021-01-21 11:30:00,70.46,70.53,70.07,70.13,60953.0,70.46,70.53,70.07,70.13,60953.0
2021-01-21 12:00:00,70.11,70.15,69.76,70.01,80379.0,70.11,70.15,69.76,70.01,80379.0
2021-01-21 12:30:00,70.01,70.03,69.71,69.94,68730.0,70.01,70.03,69.71,69.94,68730.0
2021-01-21 13:00:00,69.91,70.09,69.8,69.8,131822.0,69.91,70.09,69.8,69.8,131822.0
2021-01-21 13:30:00,69.83,70.03,69.75,69.96,78769.0,69.83,70.03,69.75,69.96,78769.0
2021-01-21 14:00:00,69.95,70.06,69.83,69.96,84292.0,69.95,70.06,69.83,69.96,84292.0
2021-01-21 14:30:00,69.94,70.02,69.73,69.95,89138.0,69.94,70.02,69.73,69.95,89138.0
2021-01-21 15:00:00,69.97,70.03,69.89,69.95,137495.0,69.97,70.03,69.89,69.95,137495.0
2021-01-21 15:30:00,69.97,70.57,69.88,70.37,322966.0,69.97,70.57,69.88,70.37,322966.0
2021-01-22 09:30:00,69.79,70.58,69.12,69.5,141739.0,69.79,70.58,69.12,69.5,141739.0
2021-01-22 10:00:00,69.47,69.87,69.46,69.71,72870.0,69.47,69.87,69.46,69.71,72870.0
2021-01-22 10:30:00,69.71,69.79,69.48,69.76,58280.0,69.71,69.79,69.48,69.76,58280.0
2021-01-22 11:00:00,69.78,69.84,69.57,69.74,67070.0,69.78,69.84,69.57,69.74,67070.0
2021-01-22 11:30:00,69.75,70.35,69.74,70.28,91711.0,69.75,70.35,69.74,70.28,91711.0
2021-01-22 12:00:00,70.28,70.45,70.15,70.28,68628.0,70.28,70.45,70.15,70.28,68628.0
2021-01-22 12:30:00,70.28,70.29,70.05,70.19,48348.0,70.28,70.29,70.05,70.19,48348.0
2021-01-22 13:00:00,70.2,70.24,69.83,70.0,59048.0,70.2,70.24,69.83,70.0,59048.0
2021-01-22 13:30:00,70.0,70.2,69.97,70.12,43349.0,70.0,70.2,69.97,70.12,43349.0
2021-01-22 14:00:00,70.09,70.19,69.96,70.09,45121.0,70.09,70.19,69.96,70.09,45121.0
2021-01-22 14:30:00,70.09,70.53,70.09,70.51,51392.0,70.09,70.53,70.09,70.51,51392.0
2021-01-22 15:00:00,70.51,70.7,70.43,70.7,69035.0,70.51,70.7,70.43,70.7,69035.0
2021-01-22 15:30:00,70.71,70.88,70.67,70.7,161314.0,70.71,70.88,70.67,70.7,161314.0
2021-01-25 09:30:00,72.41,72.41,71.44,71.56,183141.0,72.41,72.41,71.44,71.56,183141.0
2021-01-25 10:00:00,71.59,71.87,71.52,71.73,110438.0,71.59,71.87,71.52,71.73,110438.0
2021-01-25 10:30:00,71.73,71.77,71.41,71.41,147432.0,71.73,71.77,71.41,71.41,147432.0
2021-01-25 11:00:00,71.4,71.47,70.2,70.45,178377.0,71.4,71.47,70.2,70.45,178377.0
2021-01-25 11:30:00,70.51,70.88,70.44,70.77,25907.0,70.51,70.88,70.44,70.77,25907.0
2021-01-25 12:00:00,70.76,70.81,69.98,70.09,23975.0,70.76,70.81,69.98,70.09,23975.0
2021-01-25 12:30:00,70.01,70.31,69.98,70.15,26499.0,70.01,70.31,69.98,70.15,26499.0
2021-01-25 13:00:00,70.15,70.72,70.15,70.6,32205.0,70.15,70.72,70.15,70.6,32205.0
2021-01-25 13:30:00,70.64,70.68,70.42,70.5,30835.0,70.64,70.68,70.42,70.5,30835.0
2021-01-25 14:00:00,70.48,70.78,70.47,70.76,33968.0,70.48,70.78,70.47,70.76,33968.0
2021-01-25 14:30:00,70.76,70.97,70.64,70.66,54894.0,70.76,70.97,70.64,70.66,54894.0
2021-01-25 15:00:00,70.65,70.79,70.49,70.55,49757.0,70.65,70.79,70.49,70.55,49757.0
2021-01-25 15:30:00,70.55,70.91,70.5,70.8,121104.0,70.55,70.91,70.5,70.8,121104.0
2021-01-26 09:30:00,71.02,71.23,70.2,70.35,83326.0,71.02,71.23,70.2,70.35,83326.0
2021-01-26 10:00:00,70.47,70.74,70.05,70.39,94546.0,70.47,70.74,70.05,70.39,94546.0
2021-01-26 10:30:00,70.33,70.5,69.93,70.0,44040.0,70.33,70.5,69.93,70.0,44040.0
2021-01-26 11:00:00,70.01,70.15,69.82,69.91,27322.0,70.01,70.15,69.82,69.91,27322.0
2021-01-26 11:30:00,69.88,69.91,69.55,69.55,28158.0,69.88,69.91,69.55,69.55,28158.0
2021-01-26 12:00:00,69.56,69.75,69.42,69.59,35339.0,69.56,69.75,69.42,69.59,35339.0
2021-01-26 12:30:00,69.57,69.77,69.55,69.66,21534.0,69.57,69.77,69.55,69.66,21534.0
2021-01-26 13:00:00,69.67,69.97,69.66,69.96,22030.0,69.67,69.97,69.66,69.96,22030.0
2021-01-26 13:30:00,69.95,70.1,69.83,69.87,29066.0,69.95,70.1,69.83,69.87,29066.0
2021-01-26 14:00:00,69.86,70.07,69.85,70.06,35302.0,69.86,70.07,69.85,70.06,35302.0
2021-01-26 14:30:00,70.02,70.11,69.95,70.08,25448.0,70.02,70.11,69.95,70.08,25448.0
2021-01-26 15:00:00,70.08,70.21,70.04,70.07,40351.0,70.08,70.21,70.04,70.07,40351.0
2021-01-26 15:30:00,70.06,70.08,69.63,69.63,102284.0,70.06,70.08,69.63,69.63,102284.0
2021-01-27 09:30:00,68.33,68.48,66.98,67.74,125883.0,68.33,68.48,66.98,67.74,125883.0
2021-01-27 10:00:00,67.76,68.43,67.76,68.31,94467.0,67.76,68.43,67.76,68.31,94467.0
2021-01-27 10:30:00,68.33,68.35,67.73,68.05,64124.0,68.33,68.35,67.73,68.05,64124.0
2021-01-27 11:00:00,68.06,68.07,67.38,67.55,54045.0,68.06,68.07,67.38,67.55,54045.0
2021-01-27 11:30:00,67.55,67.92,67.41,67.41,60300.0,67.55,67.92,67.41,67.41,60300.0
2021-01-27 12:00:00,67.4,67.66,67.14,67.25,36225.0,67.4,67.66,67.14,67.25,36225.0
2021-01-27 12:30:00,67.2,67.66,67.08,67.61,23443.0,67.2,67.66,67.08,67.61,23443.0
2021-01-27 13:00:00,67.6,67.64,67.26,67.52,21196.0,67.6,67.64,67.26,67.52,21196.0
2021-01-27 13:30:00,67.51,67.52,67.08,67.19,30736.0,67.51,67.52,67.08,67.19,30736.0
2021-01-27 14:00:00,67.2,67.29,66.61,66.67,36687.0,67.2,67.29,66.61,66.67,36687.0
2021-01-27 14:30:00,66.67,66.7,65.92,66.04,58029.0,66.67,66.7,65.92,66.04,58029.0
2021-01-27 15:00:00,66.04,66.35,65.76,65.81,63245.0,66.04,66.35,65.76,65.81,63245.0
2021-01-27 15:30:00,65.81,66.73,65.65,66.65,297718.0,65.81,66.73,65.65,66.65,297718.0
2021-01-28 09:30:00,67.9,68.58,67.52,67.73,117132.0,67.9,68.58,67.52,67.73,117132.0
2021-01-28 10:00:00,67.65,68.14,67.59,67.96,61024.0,67.65,68.14,67.59,67.96,61024.0
2021-01-28 10:30:00,68.02,68.21,67.74,68.05,49214.0,68.02,68.21,67.74,68.05,49214.0
2021-01-28 11:00:00,68.07,68.84,68.07,68.24,184317.0,68.07,68.84,68.07,68.24,184317.0
2021-01-28 11:30:00,68.21,68.47,68.01,68.37,133060.0,68.21,68.47,68.01,68.37,133060.0
2021-01-28 12:00:00,68.39,68.55,68.16,68.44,66037.0,68.39,68.55,68.16,68.44,66037.0
2021-01-28 12:30:00,68.42,68.63,68.32,68.44,78521.0,68.42,68.63,68.32,68.44,78521.0
2021-01-28 13:00:00,68.46,68.49,67.84,67.89,70424.0,68.46,68.49,67.84,67.89,70424.0
2021-01-28 13:30:00,67.91,68.32,67.91,68.21,87842.0,67.91,68.32,67.91,68.21,87842.0
2021-01-28 14:00:00,68.2,68.3,67.62,67.79,140917.0,68.2,68.3,67.62,67.79,140917.0
2021-01-28 14:30:00,67.8,67.8,67.54,67.68,144339.0,67.8,67.8,67.54,67.68,144339.0
2021-01-28 15:00:00,67.66,68.0,67.5,67.82,99873.0,67.66,68.0,67.5,67.82,99873.0
2021-01-28 15:30:00,67.82,68.09,67.62,67.67,146283.0,67.82,68.09,67.62,67.67,146283.0
2021-01-29 09:30:00,67.53,67.64,66.61,67.47,51676.0,67.53,67.64,66.61,67.47,51676.0
2021-01-29 10:00:00,67.47,67.58,67.13,67.28,37605.0,67.47,67.58,67.13,67.28,37605.0
2021-01-29 10:30:00,67.32,67.38,66.74,67.1,42933.0,67.32,67.38,66.74,67.1,42933.0
2021-01-29 11:00:00,67.13,67.16,66.48,66.5,74256.0,67.13,67.16,66.48,66.5,74256.0
2021-01-29 11:30:00,66.49,66.59,66.23,66.58,67226.0,66.49,66.59,66.23,66.58,67226.0
2021-01-29 12:00:00,66.58,66.6,65.95,65.95,85488.0,66.58,66.6,65.95,65.95,85488.0
2021-01-29 12:30:00,65.98,66.0,65.52,65.75,124262.0,65.98,66.0,65.52,65.75,124262.0
2021-01-29 13:00:00,65.73,66.01,65.37,65.98,67838.0,65.73,66.01,65.37,65.98,67838.0
2021-01-29 13:30:00,65.96,66.14,65.51,65.55,105856.0,65.96,66.14,65.51,65.55,105856.0
2021-01-29 14:00:00,65.55,66.12,65.55,66.03,54965.0,65.55,66.12,65.55,66.03,54965.0
2021-01-29 14:30:00,66.03,66.03,65.69,65.9,54605.0,66.03,66.03,65.69,65.9,54605.0
2021-01-29 15:00:00,65.91,66.35,65.88,66.13,70233.0,65.91,66.35,65.88,66.13,70233.0
2021-01-29 15:30:00,66.14,66.36,65.79,65.88,255221.0,66.14,66.36,65.79,65.88,255221.0
2021-02-01 09:30:00,67.11,67.34,66.6,66.86,81168.0,67.11,67.34,66.6,66.86,81168.0
2021-02-01 10:00:00,66.66,67.16,66.64,67.03,79915.0,66.66,67.16,66.64,67.03,79915.0
2021-02-01 10:30:00,67.1,67.2,66.28,66.32,51950.0,67.1,67.2,66.28,66.32,51950.0
2021-02-01 11:00:00,66.29,66.95,66.09,66.84,34312.0,66.29,66.95,66.09,66.84,34312.0
2021-02-01 11:30:00,66.81,67.29,66.81,67.04,27144.0,66.81,67.29,66.81,67.04,27144.0
2021-02-01 12:00:00,67.09,67.28,67.08,67.16,30539.0,67.09,67.28,67.08,67.16,30539.0
2021-02-01 12:30:00,67.17,67.39,67.08,67.34,44514.0,67.17,67.39,67.08,67.34,44514.0
2021-02-01 13:00:00,67.36,67.38,67.16,67.28,71080.0,67.36,67.38,67.16,67.28,71080.0
2021-02-01 13:30:00,67.27,67.67,67.26,67.67,50616.0,67.27,67.67,67.26,67.67,50616.0
2021-02-01 14:00:00,67.64,68.0,67.64,67.97,60163.0,67.64,68.0,67.64,67.97,60163.0
2021-02-01 14:30:00,67.98,68.0,67.79,67.87,66673.0,67.98,68.0,67.79,67.87,66673.0
2021-02-01 15:00:00,67.87,68.01,67.73,67.73,78353.0,67.87,68.01,67.73,67.73,78353.0
2021-02-01 15:30:00,67.75,67.8,67.4,67.73,151614.0,67.75,67.8,67.4,67.73,151614.0
2021-02-02 09:30:00,72.1,72.23,69.88,70.4,253041.0,72.1,72.23,69.88,70.4,253041.0
2021-02-02 10:00:00,70.4,70.57,69.96,70.41,131969.0,70.4,70.57,69.96,70.41,131969.0
2021-02-02 10:30:00,70.36,70.57,70.2,70.26,69029.0,70.36,70.57,70.2,70.26,69029.0
2021-02-02 11:00:00,70.24,70.89,70.22,70.8,56843.0,70.24,70.89,70.22,70.8,56843.0
2021-02-02 11:30:00,70.78,71.17,70.69,71.05,52601.0,70.78,71.17,70.69,71.05,52601.0
2021-02-02 12:00:00,71.09,71.18,70.68,70.75,34602.0,71.09,71.18,70.68,70.75,34602.0
2021-02-02 12:30:00,70.76,71.27,70.75,71.25,60946.0,70.76,71.27,70.75,71.25,60946.0
2021-02-02 13:00:00,71.25,71.28,70.95,71.04,36056.0,71.25,71.28,70.95,71.04,36056.0
2021-02-02 13:30:00,71.05,71.08,70.96,71.0,39052.0,71.05,71.08,70.96,71.0,39052.0
2021-02-02 14:00:00,71.03,71.09,70.94,71.01,72528.0,71.03,71.09,70.94,71.01,72528.0
2021-02-02 14:30:00,71.01,71.15,70.94,71.15,73193.0,71.01,71.15,70.94,71.15,73193.0
2021-02-02 15:00:00,71.11,71.26,71.01,71.18,68699.0,71.11,71.26,71.01,71.18,68699.0
2021-02-02 15:30:00,71.19,71.27,70.8,70.8,200063.0,71.19,71.27,70.8,70.8,200063.0
2021-02-03 09:30:00,71.68,71.82,70.65,71.17,82512.0,71.68,71.82,70.65,71.17,82512.0
2021-02-03 10:00:00,71.1,71.16,70.41,70.41,113355.0,71.1,71.16,70.41,70.41,113355.0
2021-02-03 10:30:00,70.31,70.92,70.12,70.74,61080.0,70.31,70.92,70.12,70.74,61080.0
2021-02-03 11:00:00,70.72,71.06,70.62,70.93,133400.0,70.72,71.06,70.62,70.93,133400.0
2021-02-03 11:30:00,70.95,71.1,70.95,70.97,37001.0,70.95,71.1,70.95,70.97,37001.0
2021-02-03 12:00:00,70.98,71.0,70.74,70.82,39676.0,70.98,71.0,70.74,70.82,39676.0
2021-02-03 12:30:00,70.82,70.84,70.31,70.31,34973.0,70.82,70.84,70.31,70.31,34973.0
2021-02-03 13:00:00,70.29,70.45,70.29,70.33,35394.0,70.29,70.45,70.29,70.33,35394.0
2021-02-03 13:30:00,70.33,70.38,70.17,70.3,26477.0,70.33,70.38,70.17,70.3,26477.0
2021-02-03 14:00:00,70.32,70.71,70.3,70.67,30499.0,70.32,70.71,70.3,70.67,30499.0
2021-02-03 14:30:00,70.69,70.78,70.54,70.56,41893.0,70.69,70.78,70.54,70.56,41893.0
2021-02-03 15:00:00,70.55,70.74,70.52,70.64,31096.0,70.55,70.74,70.52,70.64,31096.0
2021-02-03 15:30:00,70.65,70.78,70.5,70.66,100399.0,70.65,70.78,70.5,70.66,100399.0
2021-02-04 09:30:00,71.0,71.62,70.5,71.3,82101.0,71.0,71.62,70.5,71.3,82101.0
2021-02-04 10:00:00,71.3,71.85,71.3,71.71,46761.0,71.3,71.85,71.3,71.71,46761.0
2021-02-04 10:30:00,71.72,71.77,71.55,71.66,51180.0,71.72,71.77,71.55,71.66,51180.0
2021-02-04 11:00:00,71.65,71.65,71.27,71.52,39729.0,71.65,71.65,71.27,71.52,39729.0
2021-02-04 11:30:00,71.55,71.7,71.17,71.18,26107.0,71.55,71.7,71.17,71.18,26107.0
2021-02-04 12:00:00,71.18,71.43,71.18,71.35,17078.0,71.18,71.43,71.18,71.35,17078.0
2021-02-04 12:30:00,71.35,71.56,71.28,71.43,43672.0,71.35,71.56,71.28,71.43,43672.0
2021-02-04 13:00:00,71.44,71.63,71.39,71.63,28048.0,71.44,71.63,71.39,71.63,28048.0
2021-02-04 13:30:00,71.65,71.68,71.48,71.54,22551.0,71.65,71.68,71.48,71.54,22551.0
2021-02-04 14:00:00,71.53,71.59,71.39,71.41,22862.0,71.53,71.59,71.39,71.41,22862.0
2021-02-04 14:30:00,71.4,71.41,71.22,71.33,30370.0,71.4,71.41,71.22,71.33,30370.0
2021-02-04 15:00:00,71.34,71.5,71.26,71.37,31378.0,71.34,71.5,71.26,71.37,31378.0
2021-02-04 15:30:00,71.37,71.47,71.19,71.41,109577.0,71.37,71.47,71.19,71.41,109577.0
2021-02-05 09:30:00,71.65,72.23,71.43,71.93,81307.0,71.65,72.23,71.43,71.93,81307.0
2021-02-05 10:00:00,71.88,71.98,71.62,71.92,35516.0,71.88,71.98,71.62,71.92,35516.0
2021-02-05 10:30:00,71.92,72.31,71.86,72.05,67003.0,71.92,72.31,71.86,72.05,67003.0
2021-02-05 11:00:00,72.05,72.44,72.04,72.35,120810.0,72.05,72.44,72.04,72.35,120810.0
2021-02-05 11:30:00,72.38,72.65,72.07,72.07,83002.0,72.38,72.65,72.07,72.07,83002.0
2021-02-05 12:00:00,72.09,72.1,71.89,72.02,30888.0,72.09,72.1,71.89,72.02,30888.0
2021-02-05 12:30:00,72.03,72.03,71.84,71.86,27156.0,72.03,72.03,71.84,71.86,27156.0
2021-02-05 13:00:00,71.84,71.93,71.75,71.85,28536.0,71.84,71.93,71.75,71.85,28536.0
2021-02-05 13:30:00,71.86,71.96,71.62,71.63,31898.0,71.86,71.96,71.62,71.63,31898.0
2021-02-05 14:00:00,71.62,71.97,71.59,71.9,36036.0,71.62,71.97,71.59,71.9,36036.0
2021-02-05 14:30:00,71.9,72.18,71.9,72.05,29066.0,71.9,72.18,71.9,72.05,29066.0
2021-02-05 15:00:00,72.03,72.18,71.99,72.14,51725.0,72.03,72.18,71.99,72.14,51725.0
2021-02-05 15:30:00,72.14,72.32,72.09,72.27,97210.0,72.14,72.32,72.09,72.27,97210.0
2021-02-08 09:30:00,73.17,73.88,72.85,73.67,156787.0,73.17,73.88,72.85,73.67,156787.0
2021-02-08 10:00:00,73.72,73.95,73.7,73.87,54860.0,73.72,73.95,73.7,73.87,54860.0
2021-02-08 10:30:00,73.87,73.91,73.42,73.57,67460.0,73.87,73.91,73.42,73.57,67460.0
2021-02-08 11:00:00,73.57,73.82,73.34,73.4,50417.0,73.57,73.82,73.34,73.4,50417.0
2021-02-08 11:30:00,73.41,73.49,73.2,73.44,35058.0,73.41,73.49,73.2,73.44,35058.0
2021-02-08 12:00:00,73.44,73.71,73.33,73.61,34248.0,73.44,73.71,73.33,73.61,34248.0
2021-02-08 12:30:00,73.61,73.65,73.41,73.53,43077.0,73.61,73.65,73.41,73.53,43077.0
2021-02-08 13:00:00,73.53,73.75,73.47,73.66,37848.0,73.53,73.75,73.47,73.66,37848.0
2021-02-08 13:30:00,73.67,73.78,73.49,73.62,39701.0,73.67,73.78,73.49,73.62,39701.0
2021-02-08 14:00:00,73.62,73.67,73.44,73.46,26534.0,73.62,73.67,73.44,73.46,26534.0
2021-02-08 14:30:00,73.49,73.54,73.38,73.42,36151.0,73.49,73.54,73.38,73.42,36151.0
2021-02-08 15:00:00,73.43,73.81,73.41,73.76,62409.0,73.43,73.81,73.41,73.76,62409.0
2021-02-08 15:30:00,73.75,74.0,73.67,73.95,131467.0,73.75,74.0,73.67,73.95,131467.0
2021-02-09 09:30:00,74.28,74.56,73.44,73.89,103668.0,74.28,74.56,73.44,73.89,103668.0
2021-02-09 10:00:00,73.89,74.32,73.73,74.29,33652.0,73.89,74.32,73.73,74.29,33652.0
2021-02-09 10:30:00,74.33,74.33,73.9,73.99,43926.0,74.33,74.33,73.9,73.99,43926.0
2021-02-09 11:00:00,73.99,74.07,73.62,73.85,29166.0,73.99,74.07,73.62,73.85,29166.0
2021-02-09 11:30:00,73.81,74.09,73.8,73.9,20387.0,73.81,74.09,73.8,73.9,20387.0
2021-02-09 12:00:00,73.93,74.2,73.91,74.06,16928.0,73.93,74.2,73.91,74.06,16928.0
2021-02-09 12:30:00,74.07,74.29,74.04,74.23,20838.0,74.07,74.29,74.04,74.23,20838.0
2021-02-09 13:00:00,74.23,74.36,74.1,74.15,25992.0,74.23,74.36,74.1,74.15,25992.0
2021-02-09 13:30:00,74.15,74.25,74.11,74.2,23142.0,74.15,74.25,74.11,74.2,23142.0
2021-02-09 14:00:00,74.21,74.49,74.18,74.45,43705.0,74.21,74.49,74.18,74.45,43705.0
2021-02-09 14:30:00,74.44,74.47,74.29,74.4,36164.0,74.44,74.47,74.29,74.4,36164.0
2021-02-09 15:00:00,74.4,74.61,74.38,74.47,45291.0,74.4,74.61,74.38,74.47,45291.0
2021-02-09 15:30:00,74.48,74.79,74.48,74.72,151633.0,74.48,74.79,74.48,74.72,151633.0
2021-02-10 09:30:00,75.06,75.7,74.58,74.75,113508.0,75.06,75.7,74.58,74.75,113508.0
2021-02-10 10:00:00,74.72,74.83,74.0,74.44,51414.0,74.72,74.83,74.0,74.44,51414.0
2021-02-10 10:30:00,74.41,74.59,73.91,74.56,76760.0,74.41,74.59,73.91,74.56,76760.0
2021-02-10 11:00:00,74.56,74.79,74.33,74.43,61161.0,74.56,74.79,74.33,74.43,61161.0
2021-02-10 11:30:00,74.43,74.64,74.32,74.46,45754.0,74.43,74.64,74.32,74.46,45754.0
2021-02-10 12:00:00,74.43,74.43,74.07,74.24,32595.0,74.43,74.43,74.07,74.24,32595.0
2021-02-10 12:30:00,74.23,74.37,74.09,74.25,21541.0,74.23,74.37,74.09,74.25,21541.0
2021-02-10 13:00:00,74.19,74.36,74.17,74.24,20415.0,74.19,74.36,74.17,74.24,20415.0
2021-02-10 13:30:00,74.28,74.36,74.12,74.21,24275.0,74.28,74.36,74.12,74.21,24275.0
2021-02-10 14:00:00,74.25,74.34,74.03,74.25,23509.0,74.25,74.34,74.03,74.25,23509.0
2021-02-10 14:30:00,74.25,74.38,74.16,74.26,26530.0,74.25,74.38,74.16,74.26,26530.0
2021-02-10 15:00:00,74.27,74.34,73.9,73.9,50902.0,74.27,74.34,73.9,73.9,50902.0
2021-02-10 15:30:00,73.92,74.13,73.77,74.04,149095.0,73.92,74.13,73.77,74.04,149095.0
2021-02-11 09:30:00,73.79,74.9,73.17,73.28,160302.0,73.79,74.9,73.17,73.28,160302.0
2021-02-11 10:00:00,73.26,73.58,72.4,72.69,108331.0,73.26,73.58,72.4,72.69,108331.0
2021-02-11 10:30:00,72.7,72.82,72.45,72.71,88398.0,72.7,72.82,72.45,72.71,88398.0
2021-02-11 11:00:00,72.67,72.72,71.71,72.28,104176.0,72.67,72.72,71.71,72.28,104176.0
2021-02-11 11:30:00,72.25,72.97,72.17,72.94,56106.0,72.25,72.97,72.17,72.94,56106.0
2021-02-11 12:00:00,72.92,72.93,72.05,72.11,61262.0,72.92,72.93,72.05,72.11,61262.0
2021-02-11 12:30:00,72.15,72.66,72.14,72.42,55282.0,72.15,72.66,72.14,72.42,55282.0
2021-02-11 13:00:00,72.45,72.71,72.13,72.62,41944.0,72.45,72.71,72.13,72.62,41944.0
2021-02-11 13:30:00,72.6,72.64,72.39,72.47,36353.0,72.6,72.64,72.39,72.47,36353.0
2021-02-11 14:00:00,72.45,72.55,72.24,72.4,44925.0,72.45,72.55,72.24,72.4,44925.0
2021-02-11 14:30:00,72.41,72.91,72.38,72.87,45418.0,72.41,72.91,72.38,72.87,45418.0
2021-02-11 15:00:00,72.87,73.34,72.82,73.28,71836.0,72.87,73.34,72.82,73.28,71836.0
2021-02-11 15:30:00,73.28,73.43,72.88,73.02,179681.0,73.28,73.43,72.88,73.02,179681.0
2021-02-12 09:30:00,72.48,73.44,72.12,72.36,150614.0,72.48,73.44,72.12,72.36,150614.0
2021-02-12 10:00:00,72.39,73.07,72.27,72.93,42376.0,72.39,73.07,72.27,72.93,42376.0
2021-02-12 10:30:00,72.93,73.55,72.81,73.34,35349.0,72.93,73.55,72.81,73.34,35349.0
2021-02-12 11:00:00,73.34,73.36,73.08,73.34,30016.0,73.34,73.36,73.08,73.34,30016.0
2021-02-12 11:30:00,73.35,73.6,73.35,73.56,19524.0,73.35,73.6,73.35,73.56,19524.0
2021-02-12 12:00:00,73.58,73.65,73.45,73.64,39796.0,73.58,73.65,73.45,73.64,39796.0
2021-02-12 12:30:00,73.66,73.8,73.57,73.61,37073.0,73.66,73.8,73.57,73.61,37073.0
2021-02-12 13:00:00,73.62,73.77,73.5,73.59,63281.0,73.62,73.77,73.5,73.59,63281.0
2021-02-12 13:30:00,73.61,73.72,73.54,73.67,41815.0,73.61,73.72,73.54,73.67,41815.0
2021-02-12 14:00:00,73.66,73.73,73.52,73.56,37959.0,73.66,73.73,73.52,73.56,37959.0
2021-02-12 14:30:00,73.58,73.8,73.5,73.76,47561.0,73.58,73.8,73.5,73.76,47561.0
2021-02-12 15:00:00,73.77,73.94,73.74,73.82,38218.0,73.77,73.94,73.74,73.82,38218.0
2021-02-12 15:30:00,73.82,74.05,73.55,73.98,192082.0,73.82,74.05,73.55,73.98,192082.0
2021-02-16 09:30:00,74.64,76.14,74.61,75.56,129118.0,74.64,76.14,74.61,75.56,129118.0
2021-02-16 10:00:00,75.5,76.21,75.49,76.21,72704.0,75.5,76.21,75.49,76.21,72704.0
2021-02-16 10:30:00,76.25,76.5,75.99,76.41,161786.0,76.25,76.5,75.99,76.41,161786.0
2021-02-16 11:00:00,76.4,76.42,75.25,75.53,140360.0,76.4,76.42,75.25,75.53,140360.0
2021-02-16 11:30:00,75.51,75.84,75.41,75.53,80957.0,75.51,75.84,75.41,75.53,80957.0
2021-02-16 12:00:00,75.46,75.73,75.17,75.73,52804.0,75.46,75.73,75.17,75.73,52804.0
2021-02-16 12:30:00,75.77,75.77,75.35,75.53,25280.0,75.77,75.77,75.35,75.53,25280.0
2021-02-16 13:00:00,75.59,75.72,75.52,75.59,23034.0,75.59,75.72,75.52,75.59,23034.0
2021-02-16 13:30:00,75.59,75.67,75.32,75.38,19577.0,75.59,75.67,75.32,75.38,19577.0
2021-02-16 14:00:00,75.37,75.51,75.32,75.41,16681.0,75.37,75.51,75.32,75.41,16681.0
2021-02-16 14:30:00,75.41,75.41,75.11,75.21,28082.0,75.41,75.41,75.11,75.21,28082.0
2021-02-16 15:00:00,75.19,75.27,75.05,75.06,139266.0,75.19,75.27,75.05,75.06,139266.0
2021-02-16 15:30:00,75.07,75.25,75.01,75.17,128320.0,75.07,75.25,75.01,75.17,128320.0
2021-02-17 09:30:00,74.61,74.77,73.51,74.15,241600.0,74.61,74.77,73.51,74.15,241600.0
2021-02-17 10:00:00,74.15,74.56,73.65,73.69,31726.0,74.15,74.56,73.65,73.69,31726.0
2021-02-17 10:30:00,73.67,73.67,72.93,72.94,44704.0,73.67,73.67,72.93,72.94,44704.0
2021-02-17 11:00:00,72.92,72.97,71.93,72.16,152385.0,72.92,72.97,71.93,72.16,152385.0
2021-02-17 11:30:00,72.16,72.41,72.01,72.41,42797.0,72.16,72.41,72.01,72.41,42797.0
2021-02-17 12:00:00,72.41,72.56,72.21,72.53,34310.0,72.41,72.56,72.21,72.53,34310.0
2021-02-17 12:30:00,72.53,72.78,72.52,72.61,24689.0,72.53,72.78,72.52,72.61,24689.0
2021-02-17 13:00:00,72.61,72.69,72.4,72.59,30949.0,72.61,72.69,72.4,72.59,30949.0
2021-02-17 13:30:00,72.58,72.58,72.35,72.43,51521.0,72.58,72.58,72.35,72.43,51521.0
2021-02-17 14:00:00,72.46,72.7,72.39,72.41,31831.0,72.46,72.7,72.39,72.41,31831.0
2021-02-17 14:30:00,72.43,72.57,72.38,72.53,27051.0,72.43,72.57,72.38,72.53,27051.0
2021-02-17 15:00:00,72.52,72.59,72.46,72.53,41164.0,72.52,72.59,72.46,72.53,41164.0
2021-02-17 15:30:00,72.53,72.79,72.45,72.47,131801.0,72.53,72.79,72.45,72.47,131801.0
2021-02-18 09:30:00,71.95,72.55,71.56,72.34,145482.0,71.95,72.55,71.56,72.34,145482.0
2021-02-18 10:00:00,72.29,72.4,71.92,72.08,62080.0,72.29,72.4,71.92,72.08,62080.0
2021-02-18 10:30:00,71.99,72.25,71.9,72.03,44907.0,71.99,72.25,71.9,72.03,44907.0
2021-02-18 11:00:00,72.04,72.34,71.87,72.33,44402.0,72.04,72.34,71.87,72.33,44402.0
2021-02-18 11:30:00,72.34,72.53,72.17,72.22,31393.0,72.34,72.53,72.17,72.22,31393.0
2021-02-18 12:00:00,72.28,72.48,71.89,72.26,65521.0,72.28,72.48,71.89,72.26,65521.0
2021-02-18 12:30:00,72.32,72.4,72.24,72.35,52729.0,72.32,72.4,72.24,72.35,52729.0
2021-02-18 13:00:00,72.3,72.4,72.08,72.36,55128.0,72.3,72.4,72.08,72.36,55128.0
2021-02-18 13:30:00,72.33,72.41,72.2,72.3,60559.0,72.33,72.41,72.2,72.3,60559.0
2021-02-18 14:00:00,72.3,72.4,72.14,72.17,53924.0,72.3,72.4,72.14,72.17,53924.0
2021-02-18 14:30:00,72.19,72.7,72.18,72.69,47286.0,72.19,72.7,72.18,72.69,47286.0
2021-02-18 15:00:00,72.67,72.81,72.46,72.57,68591.0,72.67,72.81,72.46,72.57,68591.0
2021-02-18 15:30:00,72.57,72.67,72.46,72.5,168008.0,72.57,72.67,72.46,72.5,168008.0
2021-02-19 09:30:00,73.25,73.6,72.89,73.15,74664.0,73.25,73.6,72.89,73.15,74664.0
2021-02-19 10:00:00,73.14,73.99,72.99,73.81,93885.0,73.14,73.99,72.99,73.81,93885.0
2021-02-19 10:30:00,73.8,74.35,73.75,74.07,141054.0,73.8,74.35,73.75,74.07,141054.0
2021-02-19 11:00:00,74.09,74.17,73.97,74.03,51643.0,74.09,74.17,73.97,74.03,51643.0
2021-02-19 11:30:00,74.03,74.12,73.89,73.92,25268.0,74.03,74.12,73.89,73.92,25268.0
2021-02-19 12:00:00,73.91,73.96,73.41,73.43,22753.0,73.91,73.96,73.41,73.43,22753.0
2021-02-19 12:30:00,73.43,73.62,73.15,73.35,20855.0,73.43,73.62,73.15,73.35,20855.0
2021-02-19 13:00:00,73.35,73.39,73.08,73.25,22146.0,73.35,73.39,73.08,73.25,22146.0
2021-02-19 13:30:00,73.24,73.32,73.03,73.26,44474.0,73.24,73.32,73.03,73.26,44474.0
2021-02-19 14:00:00,73.28,73.31,72.85,72.88,54344.0,73.28,73.31,72.85,72.88,54344.0
2021-02-19 14:30:00,72.9,73.21,72.9,73.16,29846.0,72.9,73.21,72.9,73.16,29846.0
2021-02-19 15:00:00,73.21,73.26,73.02,73.06,43260.0,73.21,73.26,73.02,73.06,43260.0
2021-02-19 15:30:00,73.08,73.16,72.8,73.0,206833.0,73.08,73.16,72.8,73.0,206833.0
2021-02-22 09:30:00,72.69,72.7,71.85,72.0,80058.0,72.69,72.7,71.85,72.0,80058.0
2021-02-22 10:00:00,72.02,72.64,71.98,72.52,79225.0,72.02,72.64,71.98,72.52,79225.0
2021-02-22 10:30:00,72.55,72.77,72.0,72.52,67559.0,72.55,72.77,72.0,72.52,67559.0
2021-02-22 11:00:00,72.51,72.73,72.14,72.67,93344.0,72.51,72.73,72.14,72.67,93344.0
2021-02-22 11:30:00,72.65,73.15,72.6,73.15,27834.0,72.65,73.15,72.6,73.15,27834.0
2021-02-22 12:00:00,73.14,73.17,72.79,72.99,40706.0,73.14,73.17,72.79,72.99,40706.0
2021-02-22 12:30:00,72.94,73.02,72.84,73.0,29737.0,72.94,73.02,72.84,73.0,29737.0
2021-02-22 13:00:00,72.99,72.99,72.57,72.6,29186.0,72.99,72.99,72.57,72.6,29186.0
2021-02-22 13:30:00,72.66,72.9,72.66,72.8,17106.0,72.66,72.9,72.66,72.8,17106.0
2021-02-22 14:00:00,72.84,72.88,72.75,72.82,24549.0,72.84,72.88,72.75,72.82,24549.0
2021-02-22 14:30:00,72.82,72.86,72.72,72.8,33327.0,72.82,72.86,72.72,72.8,33327.0
2021-02-22 15:00:00,72.83,72.87,72.54,72.54,59534.0,72.83,72.87,72.54,72.54,59534.0
2021-02-22 15:30:00,72.53,72.68,72.45,72.5,125639.0,72.53,72.68,72.45,72.5,125639.0
2021-02-23 09:30:00,71.13,71.35,69.08,69.83,202533.0,71.13,71.35,69.08,69.83,202533.0
2021-02-23 10:00:00,69.93,71.13,69.65,71.06,103779.0,69.93,71.13,69.65,71.06,103779.0
2021-02-23 10:30:00,71.1,72.45,70.99,72.38,158535.0,71.1,72.45,70.99,72.38,158535.0
2021-02-23 11:00:00,72.38,72.76,71.93,72.18,205031.0,72.38,72.76,71.93,72.18,205031.0
2021-02-23 11:30:00,72.2,72.6,71.36,71.59,128061.0,72.2,72.6,71.36,71.59,128061.0
2021-02-23 12:00:00,71.59,72.09,71.39,72.06,39790.0,71.59,72.09,71.39,72.06,39790.0
2021-02-23 12:30:00,72.08,72.64,71.93,72.24,139665.0,72.08,72.64,71.93,72.24,139665.0
2021-02-23 13:00:00,72.2,72.74,72.14,72.68,121407.0,72.2,72.74,72.14,72.68,121407.0
2021-02-23 13:30:00,72.68,72.72,72.36,72.61,138556.0,72.68,72.72,72.36,72.61,138556.0
2021-02-23 14:00:00,72.58,72.59,72.19,72.19,35846.0,72.58,72.59,72.19,72.19,35846.0
2021-02-23 14:30:00,72.23,72.85,71.98,72.81,107120.0,72.23,72.85,71.98,72.81,107120.0
2021-02-23 15:00:00,72.8,73.78,72.77,73.75,138529.0,72.8,73.78,72.77,73.75,138529.0
2021-02-23 15:30:00,73.75,73.87,73.38,73.66,305170.0,73.75,73.87,73.38,73.66,305170.0
2021-02-24 09:30:00,73.0,74.22,72.72,74.14,115018.0,73.0,74.22,72.72,74.14,115018.0
2021-02-24 10:00:00,74.19,74.49,73.56,74.27,51009.0,74.19,74.49,73.56,74.27,51009.0
2021-02-24 10:30:00,74.22,74.52,74.07,74.42,34779.0,74.22,74.52,74.07,74.42,34779.0
2021-02-24 11:00:00,74.45,74.79,74.36,74.58,53648.0,74.45,74.79,74.36,74.58,53648.0
2021-02-24 11:30:00,74.59,75.0,74.59,74.83,45209.0,74.59,75.0,74.59,74.83,45209.0
2021-02-24 12:00:00,74.85,75.31,74.84,75.31,30725.0,74.85,75.31,74.84,75.31,30725.0
2021-02-24 12:30:00,75.32,75.59,75.23,75.36,89795.0,75.32,75.59,75.23,75.36,89795.0
2021-02-24 13:00:00,75.39,76.1,75.35,76.06,94501.0,75.39,76.1,75.35,76.06,94501.0
2021-02-24 13:30:00,76.06,76.27,76.04,76.15,42953.0,76.06,76.27,76.04,76.15,42953.0
2021-02-24 14:00:00,76.17,76.24,75.62,75.84,127998.0,76.17,76.24,75.62,75.84,127998.0
2021-02-24 14:30:00,75.84,76.14,75.78,75.89,51634.0,75.84,76.14,75.78,75.89,51634.0
2021-02-24 15:00:00,75.89,76.07,75.77,76.06,64593.0,75.89,76.07,75.77,76.06,64593.0
2021-02-24 15:30:00,76.07,76.22,75.84,76.04,190186.0,76.07,76.22,75.84,76.04,190186.0
2021-02-25 09:30:00,75.76,75.77,74.92,75.45,76608.0,75.76,75.77,74.92,75.45,76608.0
2021-02-25 10:00:00,75.43,75.9,75.04,75.48,91198.0,75.43,75.9,75.04,75.48,91198.0
2021-02-25 10:30:00,75.49,75.54,74.83,75.49,58833.0,75.49,75.54,74.83,75.49,58833.0
2021-02-25 11:00:00,75.5,75.96,75.41,75.72,46413.0,75.5,75.96,75.41,75.72,46413.0
2021-02-25 11:30:00,75.7,75.71,75.07,75.13,84912.0,75.7,75.71,75.07,75.13,84912.0
2021-02-25 12:00:00,75.07,75.4,74.94,75.18,90030.0,75.07,75.4,74.94,75.18,90030.0
2021-02-25 12:30:00,75.1,75.12,74.0,74.21,82908.0,75.1,75.12,74.0,74.21,82908.0
2021-02-25 13:00:00,74.07,74.72,73.96,74.68,38857.0,74.07,74.72,73.96,74.68,38857.0
2021-02-25 13:30:00,74.67,74.72,74.12,74.33,36011.0,74.67,74.72,74.12,74.33,36011.0
2021-02-25 14:00:00,74.34,75.11,74.24,75.08,67461.0,74.34,75.11,74.24,75.08,67461.0
2021-02-25 14:30:00,75.02,75.12,74.72,74.87,62831.0,75.02,75.12,74.72,74.87,62831.0
2021-02-25 15:00:00,74.87,74.87,73.59,73.63,108817.0,74.87,74.87,73.59,73.63,108817.0
2021-02-25 15:30:00,73.59,73.99,73.15,73.63,150519.0,73.59,73.99,73.15,73.63,150519.0
2021-02-26 09:30:00,73.81,74.15,72.96,73.43,84480.0,73.81,74.15,72.96,73.43,84480.0
2021-02-26 10:00:00,73.31,73.68,72.99,73.0,72348.0,73.31,73.68,72.99,73.0,72348.0
2021-02-26 10:30:00,73.01,74.4,72.96,74.1,54693.0,73.01,74.4,72.96,74.1,54693.0
2021-02-26 11:00:00,74.19,74.57,73.87,74.04,61134.0,74.19,74.57,73.87,74.04,61134.0
2021-02-26 11:30:00,74.11,74.53,73.96,74.08,26999.0,74.11,74.53,73.96,74.08,26999.0
2021-02-26 12:00:00,74.14,74.64,74.09,74.44,39552.0,74.14,74.64,74.09,74.44,39552.0
2021-02-26 12:30:00,74.53,74.64,73.97,73.99,23617.0,74.53,74.64,73.97,73.99,23617.0
2021-02-26 13:00:00,74.02,74.24,73.82,74.05,22807.0,74.02,74.24,73.82,74.05,22807.0
2021-02-26 13:30:00,74.05,74.05,73.33,73.49,43455.0,74.05,74.05,73.33,73.49,43455.0
2021-02-26 14:00:00,73.51,73.63,73.18,73.32,28589.0,73.51,73.63,73.18,73.32,28589.0
2021-02-26 14:30:00,73.32,74.16,73.25,73.91,47296.0,73.32,74.16,73.25,73.91,47296.0
2021-02-26 15:00:00,73.94,74.35,73.76,73.79,37193.0,73.94,74.35,73.76,73.79,37193.0
2021-02-26 15:30:00,73.79,74.73,73.77,74.14,220334.0,73.79,74.73,73.77,74.14,220334.0
2021-03-01 09:30:00,75.22,76.37,74.88,75.5,99880.0,75.22,76.37,74.88,75.5,99880.0
2021-03-01 10:00:00,75.43,76.11,75.43,75.82,49116.0,75.43,76.11,75.43,75.82,49116.0
2021-03-01 10:30:00,75.84,76.39,75.76,76.02,38727.0,75.84,76.39,75.76,76.02,38727.0
2021-03-01 11:00:00,76.1,76.67,75.95,76.3,75243.0,76.1,76.67,75.95,76.3,75243.0
2021-03-01 11:30:00,76.28,76.55,76.25,76.36,35080.0,76.28,76.55,76.25,76.36,35080.0
2021-03-01 12:00:00,76.38,76.54,76.27,76.4,85368.0,76.38,76.54,76.27,76.4,85368.0
2021-03-01 12:30:00,76.44,76.79,76.3,76.64,88501.0,76.44,76.79,76.3,76.64,88501.0
2021-03-01 13:00:00,76.64,76.82,76.49,76.82,39365.0,76.64,76.82,76.49,76.82,39365.0
2021-03-01 13:30:00,76.85,77.03,76.83,76.94,29123.0,76.85,77.03,76.83,76.94,29123.0
2021-03-01 14:00:00,76.94,77.34,76.93,77.19,42220.0,76.94,77.34,76.93,77.19,42220.0
2021-03-01 14:30:00,77.24,77.48,77.07,77.36,61768.0,77.24,77.48,77.07,77.36,61768.0
2021-03-01 15:00:00,77.34,77.47,77.0,77.28,88298.0,77.34,77.47,77.0,77.28,88298.0
2021-03-01 15:30:00,77.28,77.63,77.22,77.6,194934.0,77.28,77.63,77.22,77.6,194934.0
2021-03-02 09:30:00,77.01,77.69,76.68,77.46,84375.0,77.01,77.69,76.68,77.46,84375.0
2021-03-02 10:00:00,77.48,77.55,76.78,76.79,26665.0,77.48,77.55,76.78,76.79,26665.0
2021-03-02 10:30:00,76.69,76.89,76.28,76.84,30476.0,76.69,76.89,76.28,76.84,30476.0
2021-03-02 11:00:00,76.7,77.53,76.44,76.81,261910.0,76.7,77.53,76.44,76.81,261910.0
2021-03-02 11:30:00,76.87,76.87,75.98,76.3,40757.0,76.87,76.87,75.98,76.3,40757.0
2021-03-02 12:00:00,76.31,76.59,76.05,76.51,23039.0,76.31,76.59,76.05,76.51,23039.0
2021-03-02 12:30:00,76.51,76.8,76.42,76.72,22764.0,76.51,76.8,76.42,76.72,22764.0
2021-03-02 13:00:00,76.68,76.93,76.64,76.78,39145.0,76.68,76.93,76.64,76.78,39145.0
2021-03-02 13:30:00,76.82,77.08,76.77,76.8,20176.0,76.82,77.08,76.77,76.8,20176.0
2021-03-02 14:00:00,76.84,76.86,76.27,76.32,57084.0,76.84,76.86,76.27,76.32,57084.0
2021-03-02 14:30:00,76.38,76.48,76.22,76.31,28049.0,76.38,76.48,76.22,76.31,28049.0
2021-03-02 15:00:00,76.37,76.47,75.78,75.78,71023.0,76.37,76.47,75.78,75.78,71023.0
2021-03-02 15:30:00,75.77,76.11,75.53,75.57,120156.0,75.77,76.11,75.53,75.57,120156.0
2021-03-03 09:30:00,74.56,75.49,74.56,74.72,72751.0,74.56,75.49,74.56,74.72,72751.0
2021-03-03 10:00:00,74.72,74.93,74.21,74.54,71869.0,74.72,74.93,74.21,74.54,71869.0
2021-03-03 10:30:00,74.52,75.12,74.31,75.06,50590.0,74.52,75.12,74.31,75.06,50590.0
2021-03-03 11:00:00,75.08,75.31,74.9,75.3,28982.0,75.08,75.31,74.9,75.3,28982.0
2021-03-03 11:30:00,75.3,75.41,74.95,74.98,20355.0,75.3,75.41,74.95,74.98,20355.0
2021-03-03 12:00:00,74.94,74.95,74.66,74.75,40300.0,74.94,74.95,74.66,74.75,40300.0
2021-03-03 12:30:00,74.75,75.11,74.66,74.77,15080.0,74.75,75.11,74.66,74.77,15080.0
2021-03-03 13:00:00,74.78,75.07,74.68,75.04,20821.0,74.78,75.07,74.68,75.04,20821.0
2021-03-03 13:30:00,74.99,75.03,74.27,74.41,39991.0,74.99,75.03,74.27,74.41,39991.0
2021-03-03 14:00:00,74.44,74.44,73.35,73.52,76809.0,74.44,74.44,73.35,73.52,76809.0
2021-03-03 14:30:00,73.52,74.16,73.23,74.09,53148.0,73.52,74.16,73.23,74.09,53148.0
2021-03-03 15:00:00,74.1,74.26,73.94,74.09,62525.0,74.1,74.26,73.94,74.09,62525.0
2021-03-03 15:30:00,74.1,74.37,73.98,74.09,144895.0,74.1,74.37,73.98,74.09,144895.0
2021-03-04 09:30:00,73.4,73.94,71.6,71.67,147592.0,73.4,73.94,71.6,71.67,147592.0
2021-03-04 10:00:00,71.72,71.93,70.41,70.67,174551.0,71.72,71.93,70.41,70.67,174551.0
2021-03-04 10:30:00,70.71,71.31,70.54,70.99,99727.0,70.71,71.31,70.54,70.99,99727.0
2021-03-04 11:00:00,71.1,71.5,70.9,71.2,71444.0,71.1,71.5,70.9,71.2,71444.0
2021-03-04 11:30:00,71.19,71.82,71.06,71.74,34355.0,71.19,71.82,71.06,71.74,34355.0
2021-03-04 12:00:00,71.77,71.88,70.94,71.13,69359.0,71.77,71.88,70.94,71.13,69359.0
2021-03-04 12:30:00,71.13,71.23,70.09,70.3,137600.0,71.13,71.23,70.09,70.3,137600.0
2021-03-04 13:00:00,70.3,70.5,69.64,70.05,73720.0,70.3,70.5,69.64,70.05,73720.0
2021-03-04 13:30:00,70.06,70.06,68.75,68.81,70867.0,70.06,70.06,68.75,68.81,70867.0
2021-03-04 14:00:00,68.88,70.12,68.88,69.94,62660.0,68.88,70.12,68.88,69.94,62660.0
2021-03-04 14:30:00,69.96,70.39,69.7,70.28,78418.0,69.96,70.39,69.7,70.28,78418.0
2021-03-04 15:00:00,70.26,70.37,69.92,70.14,120651.0,70.26,70.37,69.92,70.14,120651.0
2021-03-04 15:30:00,70.14,70.42,70.01,70.39,229863.0,70.14,70.42,70.01,70.39,229863.0
2021-03-05 09:30:00,71.25,71.48,68.88,69.23,178129.0,71.25,71.48,68.88,69.23,178129.0
2021-03-05 10:00:00,69.3,69.49,68.42,68.49,156055.0,69.3,69.49,68.42,68.49,156055.0
2021-03-05 10:30:00,68.53,68.73,67.86,68.13,160690.0,68.53,68.73,67.86,68.13,160690.0
2021-03-05 11:00:00,68.15,68.15,67.08,67.21,146276.0,68.15,68.15,67.08,67.21,146276.0
2021-03-05 11:30:00,67.37,67.77,66.95,67.58,180858.0,67.37,67.77,66.95,67.58,180858.0
2021-03-05 12:00:00,67.58,67.92,67.29,67.82,215369.0,67.58,67.92,67.29,67.82,215369.0
2021-03-05 12:30:00,67.84,68.89,67.77,68.66,210548.0,67.84,68.89,67.77,68.66,210548.0
2021-03-05 13:00:00,68.65,69.17,68.23,69.17,88226.0,68.65,69.17,68.23,69.17,88226.0
2021-03-05 13:30:00,69.23,69.97,69.13,69.83,90028.0,69.23,69.97,69.13,69.83,90028.0
2021-03-05 14:00:00,69.88,70.03,69.28,70.03,76321.0,69.88,70.03,69.28,70.03,76321.0
2021-03-05 14:30:00,70.05,70.36,69.86,70.3,65545.0,70.05,70.36,69.86,70.3,65545.0
2021-03-05 15:00:00,70.33,70.71,70.28,70.63,111426.0,70.33,70.71,70.28,70.63,111426.0
2021-03-05 15:30:00,70.63,70.82,70.48,70.67,235112.0,70.63,70.82,70.48,70.67,235112.0
2021-03-08 09:30:00,70.84,71.55,69.66,70.64,126122.0,70.84,71.55,69.66,70.64,126122.0
2021-03-08 10:00:00,70.71,71.28,70.37,71.23,100666.0,70.71,71.28,70.37,71.23,100666.0
2021-03-08 10:30:00,71.17,71.74,70.9,71.5,79119.0,71.17,71.74,70.9,71.5,79119.0
2021-03-08 11:00:00,71.51,71.66,70.94,71.19,55646.0,71.51,71.66,70.94,71.19,55646.0
2021-03-08 11:30:00,71.19,71.19,70.55,70.61,60440.0,71.19,71.19,70.55,70.61,60440.0
2021-03-08 12:00:00,70.56,70.88,70.3,70.87,49027.0,70.56,70.88,70.3,70.87,49027.0
2021-03-08 12:30:00,70.88,70.95,70.55,70.58,47138.0,70.88,70.95,70.55,70.58,47138.0
2021-03-08 13:00:00,70.57,70.88,70.51,70.8,43107.0,70.57,70.88,70.51,70.8,43107.0
2021-03-08 13:30:00,70.78,70.78,69.47,69.48,73129.0,70.78,70.78,69.47,69.48,73129.0
2021-03-08 14:00:00,69.45,69.85,69.42,69.73,101081.0,69.45,69.85,69.42,69.73,101081.0
2021-03-08 14:30:00,69.73,70.13,69.71,69.98,119825.0,69.73,70.13,69.71,69.98,119825.0
2021-03-08 15:00:00,69.97,70.04,69.53,69.73,159560.0,69.97,70.04,69.53,69.73,159560.0
2021-03-08 15:30:00,69.65,70.22,69.5,69.54,171826.0,69.65,70.22,69.5,69.54,171826.0
2021-03-09 09:30:00,70.81,70.88,69.86,70.77,150912.0,70.81,70.88,69.86,70.77,150912.0
2021-03-09 10:00:00,70.85,71.33,70.64,71.2,96131.0,70.85,71.33,70.64,71.2,96131.0
2021-03-09 10:30:00,71.27,71.28,70.81,71.02,55389.0,71.27,71.28,70.81,71.02,55389.0
2021-03-09 11:00:00,71.03,71.2,70.81,70.98,57094.0,71.03,71.2,70.81,70.98,57094.0
2021-03-09 11:30:00,71.01,71.38,71.0,71.33,103848.0,71.01,71.38,71.0,71.33,103848.0
2021-03-09 12:00:00,71.4,71.99,71.31,71.77,55614.0,71.4,71.99,71.31,71.77,55614.0
2021-03-09 12:30:00,71.77,71.83,71.34,71.37,42032.0,71.77,71.83,71.34,71.37,42032.0
2021-03-09 13:00:00,71.41,71.53,71.35,71.47,68252.0,71.41,71.53,71.35,71.47,68252.0
2021-03-09 13:30:00,71.48,71.54,71.21,71.22,60022.0,71.48,71.54,71.21,71.22,60022.0
2021-03-09 14:00:00,71.23,71.26,70.93,70.94,44504.0,71.23,71.26,70.93,70.94,44504.0
2021-03-09 14:30:00,70.98,71.07,70.91,70.97,57575.0,70.98,71.07,70.91,70.97,57575.0
2021-03-09 15:00:00,70.98,71.02,70.89,70.9,83824.0,70.98,71.02,70.89,70.9,83824.0
2021-03-09 15:30:00,70.9,70.95,70.17,70.37,285076.0,70.9,70.95,70.17,70.37,285076.0
2021-03-10 09:30:00,70.79,71.66,70.46,71.27,222898.0,70.79,71.66,70.46,71.27,222898.0
2021-03-10 10:00:00,71.28,71.44,70.49,70.58,78804.0,71.28,71.44,70.49,70.58,78804.0
2021-03-10 10:30:00,70.59,71.08,70.46,71.08,140910.0,70.59,71.08,70.46,71.08,140910.0
2021-03-10 11:00:00,71.11,71.23,70.81,71.0,120567.0,71.11,71.23,70.81,71.0,120567.0
2021-03-10 11:30:00,71.02,71.98,70.97,71.84,206473.0,71.02,71.98,70.97,71.84,206473.0
2021-03-10 12:00:00,71.82,71.82,71.34,71.39,31247.0,71.82,71.82,71.34,71.39,31247.0
2021-03-10 12:30:00,71.45,71.71,71.1,71.58,27691.0,71.45,71.71,71.1,71.58,27691.0
2021-03-10 13:00:00,71.54,71.61,71.17,71.5,28241.0,71.54,71.61,71.17,71.5,28241.0
2021-03-10 13:30:00,71.51,71.52,71.1,71.29,28933.0,71.51,71.52,71.1,71.29,28933.0
2021-03-10 14:00:00,71.24,71.66,71.16,71.37,43064.0,71.24,71.66,71.16,71.37,43064.0
2021-03-10 14:30:00,71.43,71.57,71.4,71.42,91949.0,71.43,71.57,71.4,71.42,91949.0
2021-03-10 15:00:00,71.43,71.51,71.1,71.15,68717.0,71.43,71.51,71.1,71.15,68717.0
2021-03-10 15:30:00,71.16,71.2,70.81,70.81,185920.0,71.16,71.2,70.81,70.81,185920.0
2021-03-11 09:30:00,72.11,73.78,72.11,73.78,120858.0,72.11,73.78,72.11,73.78,120858.0
2021-03-11 10:00:00,73.8,73.88,73.01,73.74,52124.0,73.8,73.88,73.01,73.74,52124.0
2021-03-11 10:30:00,73.77,73.98,73.69,73.95,42347.0,73.77,73.98,73.69,73.95,42347.0
2021-03-11 11:00:00,73.95,74.55,73.92,74.15,48169.0,73.95,74.55,73.92,74.15,48169.0
2021-03-11 11:30:00,74.21,74.4,74.1,74.1,42874.0,74.21,74.4,74.1,74.1,42874.0
2021-03-11 12:00:00,74.14,74.49,74.08,74.21,33916.0,74.14,74.49,74.08,74.21,33916.0
2021-03-11 12:30:00,74.24,74.4,73.75,73.75,68063.0,74.24,74.4,73.75,73.75,68063.0
2021-03-11 13:00:00,73.76,74.03,73.67,73.91,56652.0,73.76,74.03,73.67,73.91,56652.0
2021-03-11 13:30:00,73.99,74.17,73.9,73.99,25562.0,73.99,74.17,73.9,73.99,25562.0
2021-03-11 14:00:00,74.04,74.26,74.01,74.12,21104.0,74.04,74.26,74.01,74.12,21104.0
2021-03-11 14:30:00,74.11,74.27,74.0,74.03,28674.0,74.11,74.27,74.0,74.03,28674.0
2021-03-11 15:00:00,74.04,74.28,74.03,74.28,36102.0,74.04,74.28,74.03,74.28,36102.0
2021-03-11 15:30:00,74.29,74.32,74.06,74.26,139899.0,74.29,74.32,74.06,74.26,139899.0
2021-03-12 09:30:00,73.05,73.81,72.7,73.24,65686.0,73.05,73.81,72.7,73.24,65686.0
2021-03-12 10:00:00,73.22,73.3,72.61,72.69,35833.0,73.22,73.3,72.61,72.69,35833.0
2021-03-12 10:30:00,72.6,73.37,72.6,73.22,29551.0,72.6,73.37,72.6,73.22,29551.0
2021-03-12 11:00:00,73.16,73.34,72.99,73.31,97603.0,73.16,73.34,72.99,73.31,97603.0
2021-03-12 11:30:00,73.31,73.34,73.13,73.19,8194.0,73.31,73.34,73.13,73.19,8194.0
2021-03-12 12:00:00,73.21,73.53,73.08,73.47,15246.0,73.21,73.53,73.08,73.47,15246.0
2021-03-12 12:30:00,73.51,73.72,73.37,73.46,16665.0,73.51,73.72,73.37,73.46,16665.0
2021-03-12 13:00:00,73.48,73.68,73.41,73.65,10214.0,73.48,73.68,73.41,73.65,10214.0
2021-03-12 13:30:00,73.64,73.65,73.37,73.44,26309.0,73.64,73.65,73.37,73.44,26309.0
2021-03-12 14:00:00,73.48,73.51,73.17,73.26,13568.0,73.48,73.51,73.17,73.26,13568.0
2021-03-12 14:30:00,73.3,73.59,73.29,73.55,15734.0,73.3,73.59,73.29,73.55,15734.0
2021-03-12 15:00:00,73.57,73.66,73.45,73.51,20949.0,73.57,73.66,73.45,73.51,20949.0
2021-03-12 15:30:00,73.54,74.0,73.54,73.87,86500.0,73.54,74.0,73.54,73.87,86500.0
2021-03-15 09:30:00,74.65,75.17,74.03,74.82,99455.0,74.65,75.17,74.03,74.82,99455.0
2021-03-15 10:00:00,74.82,75.26,74.62,75.02,59478.0,74.82,75.26,74.62,75.02,59478.0
2021-03-15 10:30:00,75.03,75.15,74.73,74.89,56284.0,75.03,75.15,74.73,74.89,56284.0
2021-03-15 11:00:00,74.88,75.2,74.66,74.7,26186.0,74.88,75.2,74.66,74.7,26186.0
2021-03-15 11:30:00,74.73,74.89,74.41,74.81,28009.0,74.73,74.89,74.41,74.81,28009.0
2021-03-15 12:00:00,74.82,74.95,74.68,74.95,13603.0,74.82,74.95,74.68,74.95,13603.0
2021-03-15 12:30:00,74.95,75.12,74.83,74.98,31015.0,74.95,75.12,74.83,74.98,31015.0
2021-03-15 13:00:00,74.97,75.19,74.96,75.09,26440.0,74.97,75.19,74.96,75.09,26440.0
2021-03-15 13:30:00,75.09,75.3,75.0,75.21,92805.0,75.09,75.3,75.0,75.21,92805.0
2021-03-15 14:00:00,75.25,75.29,74.99,75.23,20272.0,75.25,75.29,74.99,75.23,20272.0
2021-03-15 14:30:00,75.25,75.39,75.19,75.25,16464.0,75.25,75.39,75.19,75.25,16464.0
2021-03-15 15:00:00,75.25,75.28,75.01,75.06,22219.0,75.25,75.28,75.01,75.06,22219.0
2021-03-15 15:30:00,75.08,75.48,75.06,75.48,80970.0,75.08,75.48,75.06,75.48,80970.0
2021-03-16 09:30:00,75.82,76.38,75.52,76.1,76304.0,75.82,76.38,75.52,76.1,76304.0
2021-03-16 10:00:00,76.09,76.19,75.49,75.56,48948.0,76.09,76.19,75.49,75.56,48948.0
2021-03-16 10:30:00,75.56,75.96,75.4,75.64,63709.0,75.56,75.96,75.4,75.64,63709.0
2021-03-16 11:00:00,75.48,75.94,75.32,75.76,72592.0,75.48,75.94,75.32,75.76,72592.0
2021-03-16 11:30:00,75.75,75.98,75.73,75.91,35774.0,75.75,75.98,75.73,75.91,35774.0
2021-03-16 12:00:00,75.88,76.03,75.12,75.16,83194.0,75.88,76.03,75.12,75.16,83194.0
2021-03-16 12:30:00,75.2,75.59,75.18,75.57,23543.0,75.2,75.59,75.18,75.57,23543.0
2021-03-16 13:00:00,75.54,75.92,75.52,75.73,29705.0,75.54,75.92,75.52,75.73,29705.0
2021-03-16 13:30:00,75.73,75.88,75.62,75.76,66094.0,75.73,75.88,75.62,75.76,66094.0
2021-03-16 14:00:00,75.72,75.82,75.38,75.46,104375.0,75.72,75.82,75.38,75.46,104375.0
2021-03-16 14:30:00,75.47,75.86,75.14,75.82,76323.0,75.47,75.86,75.14,75.82,76323.0
2021-03-16 15:00:00,75.81,75.98,75.57,75.77,43769.0,75.81,75.98,75.57,75.77,43769.0
2021-03-16 15:30:00,75.79,76.05,75.59,75.71,128079.0,75.79,76.05,75.59,75.71,128079.0
2021-03-17 09:30:00,74.97,75.44,74.42,75.16,40557.0,74.97,75.44,74.42,75.16,40557.0
2021-03-17 10:00:00,75.19,75.67,75.16,75.66,26278.0,75.19,75.67,75.16,75.66,26278.0
2021-03-17 10:30:00,75.64,75.64,75.01,75.31,61388.0,75.64,75.64,75.01,75.31,61388.0
2021-03-17 11:00:00,75.27,75.81,75.05,75.74,30278.0,75.27,75.81,75.05,75.74,30278.0
2021-03-17 11:30:00,75.71,75.77,75.42,75.57,92187.0,75.71,75.77,75.42,75.57,92187.0
2021-03-17 12:00:00,75.58,75.92,75.54,75.77,26700.0,75.58,75.92,75.54,75.77,26700.0
2021-03-17 12:30:00,75.68,75.69,75.39,75.52,31033.0,75.68,75.69,75.39,75.52,31033.0
2021-03-17 13:00:00,75.49,75.65,75.43,75.59,21281.0,75.49,75.65,75.43,75.59,21281.0
2021-03-17 13:30:00,75.59,75.66,75.43,75.5,27008.0,75.59,75.66,75.43,75.5,27008.0
2021-03-17 14:00:00,75.55,76.39,75.55,75.79,45397.0,75.55,76.39,75.55,75.79,45397.0
2021-03-17 14:30:00,75.81,76.65,75.74,76.55,40624.0,75.81,76.65,75.74,76.55,40624.0
2021-03-17 15:00:00,76.62,76.73,76.27,76.37,49149.0,76.62,76.73,76.27,76.37,49149.0
2021-03-17 15:30:00,76.37,76.77,76.36,76.7,113150.0,76.37,76.77,76.36,76.7,113150.0
2021-03-18 09:30:00,75.34,75.66,74.75,75.46,62412.0,75.34,75.66,74.75,75.46,62412.0
2021-03-18 10:00:00,75.42,75.74,74.91,75.65,90363.0,75.42,75.74,74.91,75.65,90363.0
2021-03-18 10:30:00,75.7,75.92,75.58,75.88,16341.0,75.7,75.92,75.58,75.88,16341.0
2021-03-18 11:00:00,75.89,76.07,75.81,76.07,35320.0,75.89,76.07,75.81,76.07,35320.0
2021-03-18 11:30:00,76.08,76.41,76.03,76.4,17995.0,76.08,76.41,76.03,76.4,17995.0
2021-03-18 12:00:00,76.36,76.69,76.35,76.69,36607.0,76.36,76.69,76.35,76.69,36607.0
2021-03-18 12:30:00,76.71,76.75,75.87,75.93,27618.0,76.71,76.75,75.87,75.93,27618.0
2021-03-18 13:00:00,75.94,76.11,75.7,75.95,54554.0,75.94,76.11,75.7,75.95,54554.0
2021-03-18 13:30:00,75.94,76.07,75.75,75.91,133803.0,75.94,76.07,75.75,75.91,133803.0
2021-03-18 14:00:00,75.88,75.9,75.24,75.27,58904.0,75.88,75.9,75.24,75.27,58904.0
2021-03-18 14:30:00,75.27,75.49,75.04,75.33,94121.0,75.27,75.49,75.04,75.33,94121.0
2021-03-18 15:00:00,75.3,75.41,74.83,75.01,79471.0,75.3,75.41,74.83,75.01,79471.0
2021-03-18 15:30:00,75.01,75.03,74.59,74.64,247302.0,75.01,75.03,74.59,74.64,247302.0
2021-03-19 09:30:00,74.41,74.76,73.77,74.04,174968.0,74.41,74.76,73.77,74.04,174968.0
2021-03-19 10:00:00,73.93,74.39,73.6,74.0,158938.0,73.93,74.39,73.6,74.0,158938.0
2021-03-19 10:30:00,74.02,74.5,73.6,74.35,70344.0,74.02,74.5,73.6,74.35,70344.0
2021-03-19 11:00:00,74.41,74.46,73.92,74.16,62830.0,74.41,74.46,73.92,74.16,62830.0
2021-03-19 11:30:00,74.23,75.02,74.23,75.01,13064.0,74.23,75.02,74.23,75.01,13064.0
2021-03-19 12:00:00,75.04,75.17,74.78,74.8,37072.0,75.04,75.17,74.78,74.8,37072.0
2021-03-19 12:30:00,74.84,74.99,74.66,74.77,60600.0,74.84,74.99,74.66,74.77,60600.0
2021-03-19 13:00:00,74.78,74.83,74.41,74.83,73053.0,74.78,74.83,74.41,74.83,73053.0
2021-03-19 13:30:00,74.83,74.91,74.58,74.64,31958.0,74.83,74.91,74.58,74.64,31958.0
2021-03-19 14:00:00,74.72,74.75,74.24,74.34,71994.0,74.72,74.75,74.24,74.34,71994.0
2021-03-19 14:30:00,74.36,74.75,74.31,74.69,16263.0,74.36,74.75,74.31,74.69,16263.0
2021-03-19 15:00:00,74.69,74.73,74.16,74.4,95389.0,74.69,74.73,74.16,74.4,95389.0
2021-03-19 15:30:00,74.42,75.34,74.42,74.68,527312.0,74.42,75.34,74.42,74.68,527312.0
2021-03-22 09:30:00,74.87,75.81,74.33,75.13,423217.0,74.87,75.81,74.33,75.13,423217.0
2021-03-22 10:00:00,75.15,75.23,74.11,74.31,152800.0,75.15,75.23,74.11,74.31,152800.0
2021-03-22 10:30:00,74.39,74.86,74.26,74.48,36775.0,74.39,74.86,74.26,74.48,36775.0
2021-03-22 11:00:00,74.53,74.84,74.36,74.67,30696.0,74.53,74.84,74.36,74.67,30696.0
2021-03-22 11:30:00,74.67,74.81,74.46,74.72,62978.0,74.67,74.81,74.46,74.72,62978.0
2021-03-22 12:00:00,74.68,74.78,74.33,74.7,85722.0,74.68,74.78,74.33,74.7,85722.0
2021-03-22 12:30:00,74.71,75.2,74.58,75.2,35978.0,74.71,75.2,74.58,75.2,35978.0
2021-03-22 13:00:00,75.23,75.31,74.93,75.2,29610.0,75.23,75.31,74.93,75.2,29610.0
2021-03-22 13:30:00,75.21,75.63,75.2,75.63,36403.0,75.21,75.63,75.2,75.63,36403.0
2021-03-22 14:00:00,75.64,75.65,75.41,75.52,35853.0,75.64,75.65,75.41,75.52,35853.0
2021-03-22 14:30:00,75.54,75.66,75.22,75.53,57386.0,75.54,75.66,75.22,75.53,57386.0
2021-03-22 15:00:00,75.53,75.57,75.22,75.24,140692.0,75.53,75.57,75.22,75.24,140692.0
2021-03-22 15:30:00,75.22,75.51,75.01,75.14,217877.0,75.22,75.51,75.01,75.14,217877.0
2021-03-23 09:30:00,75.0,75.21,74.05,74.32,42888.0,75.0,75.21,74.05,74.32,42888.0
2021-03-23 10:00:00,74.25,74.46,73.18,73.31,112192.0,74.25,74.46,73.18,73.31,112192.0
2021-03-23 10:30:00,73.26,73.34,72.7,72.96,51427.0,73.26,73.34,72.7,72.96,51427.0
2021-03-23 11:00:00,73.0,73.29,72.76,73.26,37430.0,73.0,73.29,72.76,73.26,37430.0
2021-03-23 11:30:00,73.25,73.33,71.74,71.91,87452.0,73.25,73.33,71.74,71.91,87452.0
2021-03-23 12:00:00,71.86,72.3,71.44,71.58,92322.0,71.86,72.3,71.44,71.58,92322.0
2021-03-23 12:30:00,71.6,71.87,71.42,71.44,37880.0,71.6,71.87,71.42,71.44,37880.0
2021-03-23 13:00:00,71.47,71.78,71.27,71.55,38341.0,71.47,71.78,71.27,71.55,38341.0
2021-03-23 13:30:00,71.58,71.61,71.31,71.46,59787.0,71.58,71.61,71.31,71.46,59787.0
2021-03-23 14:00:00,71.47,71.66,71.39,71.49,41870.0,71.47,71.66,71.39,71.49,41870.0
2021-03-23 14:30:00,71.49,71.5,70.93,70.93,41048.0,71.49,71.5,70.93,70.93,41048.0
2021-03-23 15:00:00,70.95,71.26,70.78,70.94,47881.0,70.95,71.26,70.78,70.94,47881.0
2021-03-23 15:30:00,70.94,71.37,70.77,71.19,161835.0,70.94,71.37,70.77,71.19,161835.0
2021-03-24 09:30:00,71.7,71.86,70.96,70.99,81063.0,71.7,71.86,70.96,70.99,81063.0
2021-03-24 10:00:00,71.02,71.27,70.85,71.14,27788.0,71.02,71.27,70.85,71.14,27788.0
2021-03-24 10:30:00,71.25,71.98,71.18,71.78,30845.0,71.25,71.98,71.18,71.78,30845.0
2021-03-24 11:00:00,71.81,71.88,71.25,71.42,30879.0,71.81,71.88,71.25,71.42,30879.0
2021-03-24 11:30:00,71.45,71.46,70.98,71.1,33688.0,71.45,71.46,70.98,71.1,33688.0
2021-03-24 12:00:00,71.13,71.62,71.11,71.58,26823.0,71.13,71.62,71.11,71.58,26823.0
2021-03-24 12:30:00,71.56,71.62,71.29,71.39,20949.0,71.56,71.62,71.29,71.39,20949.0
2021-03-24 13:00:00,71.38,71.38,70.88,71.12,30119.0,71.38,71.38,70.88,71.12,30119.0
2021-03-24 13:30:00,71.14,71.5,71.02,71.46,22114.0,71.14,71.5,71.02,71.46,22114.0
2021-03-24 14:00:00,71.45,71.45,71.14,71.2,22281.0,71.45,71.45,71.14,71.2,22281.0
2021-03-24 14:30:00,71.15,71.24,70.91,71.0,30243.0,71.15,71.24,70.91,71.0,30243.0
2021-03-24 15:00:00,70.98,71.2,70.83,70.98,44103.0,70.98,71.2,70.83,70.98,44103.0
2021-03-24 15:30:00,70.98,71.06,70.74,70.84,196536.0,70.98,71.06,70.74,70.84,196536.0
2021-03-25 09:30:00,70.44,70.44,69.29,69.62,70377.0,70.44,70.44,69.29,69.62,70377.0
2021-03-25 10:00:00,69.66,70.22,69.45,70.12,54378.0,69.66,70.22,69.45,70.12,54378.0
2021-03-25 10:30:00,70.06,70.21,69.4,69.61,62265.0,70.06,70.21,69.4,69.61,62265.0
2021-03-25 11:00:00,69.64,70.12,69.49,70.05,67347.0,69.64,70.12,69.49,70.05,67347.0
2021-03-25 11:30:00,70.1,71.01,70.1,70.93,50418.0,70.1,71.01,70.1,70.93,50418.0
2021-03-25 12:00:00,70.92,71.67,70.86,71.58,45186.0,70.92,71.67,70.86,71.58,45186.0
2021-03-25 12:30:00,71.59,71.84,71.4,71.69,42667.0,71.59,71.84,71.4,71.69,42667.0
2021-03-25 13:00:00,71.69,71.94,71.52,71.7,42364.0,71.69,71.94,71.52,71.7,42364.0
2021-03-25 13:30:00,71.71,71.82,71.47,71.49,40997.0,71.71,71.82,71.47,71.49,40997.0
2021-03-25 14:00:00,71.47,71.61,71.24,71.24,60137.0,71.47,71.61,71.24,71.24,60137.0
2021-03-25 14:30:00,71.24,72.26,71.22,72.25,67688.0,71.24,72.26,71.22,72.25,67688.0
2021-03-25 15:00:00,72.26,72.48,72.17,72.45,75269.0,72.26,72.48,72.17,72.45,75269.0
2021-03-25 15:30:00,72.41,72.68,72.27,72.28,181973.0,72.41,72.68,72.27,72.28,181973.0
2021-03-26 09:30:00,72.79,73.32,72.43,73.08,56020.0,72.79,73.32,72.43,73.08,56020.0
2021-03-26 10:00:00,73.16,73.48,73.05,73.48,32702.0,73.16,73.48,73.05,73.48,32702.0
2021-03-26 10:30:00,73.41,73.74,73.18,73.31,36146.0,73.41,73.74,73.18,73.31,36146.0
2021-03-26 11:00:00,73.32,73.43,73.13,73.36,62381.0,73.32,73.43,73.13,73.36,62381.0
2021-03-26 11:30:00,73.37,73.84,73.32,73.84,51590.0,73.37,73.84,73.32,73.84,51590.0
2021-03-26 12:00:00,73.89,74.11,73.67,74.05,58309.0,73.89,74.11,73.67,74.05,58309.0
2021-03-26 12:30:00,74.1,74.17,73.83,73.83,30336.0,74.1,74.17,73.83,73.83,30336.0
2021-03-26 13:00:00,73.84,73.98,73.69,73.91,23569.0,73.84,73.98,73.69,73.91,23569.0
2021-03-26 13:30:00,73.95,74.01,73.38,73.47,23643.0,73.95,74.01,73.38,73.47,23643.0
2021-03-26 14:00:00,73.43,73.56,73.01,73.36,24643.0,73.43,73.56,73.01,73.36,24643.0
2021-03-26 14:30:00,73.36,73.77,73.05,73.77,34548.0,73.36,73.77,73.05,73.77,34548.0
2021-03-26 15:00:00,73.8,73.95,73.56,73.87,28498.0,73.8,73.95,73.56,73.87,28498.0
2021-03-26 15:30:00,73.87,74.74,73.86,74.63,129886.0,73.87,74.74,73.86,74.63,129886.0
2021-03-29 09:30:00,73.84,75.01,73.45,74.51,75296.0,73.84,75.01,73.45,74.51,75296.0
2021-03-29 10:00:00,74.37,75.01,74.21,74.25,83736.0,74.37,75.01,74.21,74.25,83736.0
2021-03-29 10:30:00,74.21,74.66,73.93,73.99,64862.0,74.21,74.66,73.93,73.99,64862.0
2021-03-29 11:00:00,74.0,74.58,73.91,74.5,80257.0,74.0,74.58,73.91,74.5,80257.0
2021-03-29 11:30:00,74.56,75.36,74.53,75.24,144602.0,74.56,75.36,74.53,75.24,144602.0
2021-03-29 12:00:00,75.25,75.39,74.73,75.09,109732.0,75.25,75.39,74.73,75.09,109732.0
2021-03-29 12:30:00,75.09,75.49,75.04,75.45,46571.0,75.09,75.49,75.04,75.45,46571.0
2021-03-29 13:00:00,75.46,75.76,75.37,75.45,74412.0,75.46,75.76,75.37,75.45,74412.0
2021-03-29 13:30:00,75.5,75.81,75.34,75.37,55022.0,75.5,75.81,75.34,75.37,55022.0
2021-03-29 14:00:00,75.4,75.57,75.24,75.47,45194.0,75.4,75.57,75.24,75.47,45194.0
2021-03-29 14:30:00,75.47,75.47,75.05,75.2,59361.0,75.47,75.47,75.05,75.2,59361.0
2021-03-29 15:00:00,75.29,75.84,75.21,75.84,72342.0,75.29,75.84,75.21,75.84,72342.0
2021-03-29 15:30:00,75.83,75.85,75.18,75.3,176784.0,75.83,75.85,75.18,75.3,176784.0
2021-03-30 09:30:00,76.35,77.64,76.27,77.25,204224.0,76.35,77.64,76.27,77.25,204224.0
2021-03-30 10:00:00,77.17,77.21,75.93,76.16,85773.0,77.17,77.21,75.93,76.16,85773.0
2021-03-30 10:30:00,76.13,77.04,76.07,76.96,81659.0,76.13,77.04,76.07,76.96,81659.0
2021-03-30 11:00:00,76.95,77.52,76.77,76.77,87085.0,76.95,77.52,76.77,76.77,87085.0
2021-03-30 11:30:00,76.77,76.94,76.26,76.3,58796.0,76.77,76.94,76.26,76.3,58796.0
2021-03-30 12:00:00,76.32,76.55,76.19,76.53,31163.0,76.32,76.55,76.19,76.53,31163.0
2021-03-30 12:30:00,76.52,76.73,76.23,76.23,36602.0,76.52,76.73,76.23,76.23,36602.0
2021-03-30 13:00:00,76.2,76.21,75.81,75.95,49363.0,76.2,76.21,75.81,75.95,49363.0
2021-03-30 13:30:00,75.98,76.08,75.74,75.74,44532.0,75.98,76.08,75.74,75.74,44532.0
2021-03-30 14:00:00,75.76,75.83,75.5,75.83,70574.0,75.76,75.83,75.5,75.83,70574.0
2021-03-30 14:30:00,75.79,76.4,75.79,76.24,65670.0,75.79,76.4,75.79,76.24,65670.0
2021-03-30 15:00:00,76.21,76.53,76.13,76.45,54833.0,76.21,76.53,76.13,76.45,54833.0
2021-03-30 15:30:00,76.48,76.59,75.79,76.11,257238.0,76.48,76.59,75.79,76.11,257238.0
2021-03-31 09:30:00,77.26,77.63,76.84,77.1,118382.0,77.26,77.63,76.84,77.1,118382.0
2021-03-31 10:00:00,77.0,77.33,76.93,77.08,47917.0,77.0,77.33,76.93,77.08,47917.0
2021-03-31 10:30:00,77.11,77.4,77.1,77.37,56913.0,77.11,77.4,77.1,77.37,56913.0
2021-03-31 11:00:00,77.37,77.84,77.25,77.84,102115.0,77.37,77.84,77.25,77.84,102115.0
2021-03-31 11:30:00,77.8,78.08,77.69,77.93,62578.0,77.8,78.08,77.69,77.93,62578.0
2021-03-31 12:00:00,77.91,78.12,77.77,77.92,47425.0,77.91,78.12,77.77,77.92,47425.0
2021-03-31 12:30:00,77.92,78.51,77.92,78.5,63112.0,77.92,78.51,77.92,78.5,63112.0
2021-03-31 13:00:00,78.49,78.53,78.25,78.5,54979.0,78.49,78.53,78.25,78.5,54979.0
2021-03-31 13:30:00,78.44,78.62,78.34,78.48,51469.0,78.44,78.62,78.34,78.48,51469.0
2021-03-31 14:00:00,78.49,78.51,78.1,78.3,29914.0,78.49,78.51,78.1,78.3,29914.0
2021-03-31 14:30:00,78.3,78.67,78.3,78.31,77970.0,78.3,78.67,78.3,78.31,77970.0
2021-03-31 15:00:00,78.33,78.62,78.15,78.3,183878.0,78.33,78.62,78.15,78.3,183878.0
2021-03-31 15:30:00,78.31,78.4,77.79,77.79,198487.0,78.31,78.4,77.79,77.79,198487.0
2021-04-01 09:30:00,79.27,79.8,78.11,78.11,211527.0,79.27,79.8,78.11,78.11,211527.0
2021-04-01 10:00:00,78.11,78.6,78.0,78.53,107968.0,78.11,78.6,78.0,78.53,107968.0
2021-04-01 10:30:00,78.51,78.88,78.28,78.88,118406.0,78.51,78.88,78.28,78.88,118406.0
2021-04-01 11:00:00,78.9,79.06,78.19,78.53,224736.0,78.9,79.06,78.19,78.53,224736.0
2021-04-01 11:30:00,78.56,78.73,78.48,78.55,26827.0,78.56,78.73,78.48,78.55,26827.0
2021-04-01 12:00:00,78.56,79.51,78.53,79.35,498482.0,78.56,79.51,78.53,79.35,498482.0
2021-04-01 12:30:00,79.36,79.45,79.16,79.39,26535.0,79.36,79.45,79.16,79.39,26535.0
2021-04-01 13:00:00,79.41,79.54,79.31,79.42,26911.0,79.41,79.54,79.31,79.42,26911.0
2021-04-01 13:30:00,79.44,80.07,79.42,80.07,94384.0,79.44,80.07,79.42,80.07,94384.0
2021-04-01 14:00:00,80.06,80.23,79.99,80.1,42768.0,80.06,80.23,79.99,80.1,42768.0
2021-04-01 14:30:00,80.07,81.04,80.05,80.9,152340.0,80.07,81.04,80.05,80.9,152340.0
2021-04-01 15:00:00,80.91,81.0,80.74,80.99,263122.0,80.91,81.0,80.74,80.99,263122.0
2021-04-01 15:30:00,80.99,81.09,80.55,80.73,460747.0,80.99,81.09,80.55,80.73,460747.0
2021-04-05 09:30:00,83.01,83.71,82.22,82.53,270217.0,83.01,83.71,82.22,82.53,270217.0
2021-04-05 10:00:00,82.51,84.12,82.42,84.07,239309.0,82.51,84.12,82.42,84.07,239309.0
2021-04-05 10:30:00,84.09,84.14,83.39,83.53,115912.0,84.09,84.14,83.39,83.53,115912.0
2021-04-05 11:00:00,83.54,84.19,83.42,84.08,195519.0,83.54,84.19,83.42,84.08,195519.0
2021-04-05 11:30:00,84.09,84.27,83.75,84.07,380188.0,84.09,84.27,83.75,84.07,380188.0
2021-04-05 12:00:00,84.08,84.64,84.07,84.58,248175.0,84.08,84.64,84.07,84.58,248175.0
2021-04-05 12:30:00,84.57,84.59,84.18,84.4,147048.0,84.57,84.59,84.18,84.4,147048.0
2021-04-05 13:00:00,84.41,84.55,84.36,84.45,68321.0,84.41,84.55,84.36,84.45,68321.0
2021-04-05 13:30:00,84.43,84.76,84.39,84.66,136038.0,84.43,84.76,84.39,84.66,136038.0
2021-04-05 14:00:00,84.68,84.69,84.14,84.15,39012.0,84.68,84.69,84.14,84.15,39012.0
2021-04-05 14:30:00,84.17,84.37,83.9,84.29,306079.0,84.17,84.37,83.9,84.29,306079.0
2021-04-05 15:00:00,84.27,84.35,84.0,84.02,63324.0,84.27,84.35,84.0,84.02,63324.0
2021-04-05 15:30:00,84.0,84.09,83.63,83.65,260110.0,84.0,84.09,83.63,83.65,260110.0
2021-04-06 09:30:00,84.25,84.87,83.22,83.7,169292.0,84.25,84.87,83.22,83.7,169292.0
2021-04-06 10:00:00,83.7,83.77,83.19,83.23,55079.0,83.7,83.77,83.19,83.23,55079.0
2021-04-06 10:30:00,83.2,83.3,82.91,83.06,144720.0,83.2,83.3,82.91,83.06,144720.0
2021-04-06 11:00:00,83.06,83.11,82.78,83.1,119337.0,83.06,83.11,82.78,83.1,119337.0
2021-04-06 11:30:00,83.11,83.29,82.98,83.11,192500.0,83.11,83.29,82.98,83.11,192500.0
2021-04-06 12:00:00,83.12,83.24,82.91,83.09,168328.0,83.12,83.24,82.91,83.09,168328.0
2021-04-06 12:30:00,83.09,83.27,83.06,83.21,176009.0,83.09,83.27,83.06,83.21,176009.0
2021-04-06 13:00:00,83.2,83.2,82.31,82.33,83685.0,83.2,83.2,82.31,82.33,83685.0
2021-04-06 13:30:00,82.33,82.84,82.29,82.83,96028.0,82.33,82.84,82.29,82.83,96028.0
2021-04-06 14:00:00,82.87,83.0,82.74,82.8,122087.0,82.87,83.0,82.74,82.8,122087.0
2021-04-06 14:30:00,82.79,82.96,82.58,82.85,166793.0,82.79,82.96,82.58,82.85,166793.0
2021-04-06 15:00:00,82.87,83.05,82.68,83.05,175733.0,82.87,83.05,82.68,83.05,175733.0
2021-04-06 15:30:00,83.05,83.11,82.76,82.91,371644.0,83.05,83.11,82.76,82.91,371644.0
2021-04-07 09:30:00,82.83,82.83,80.61,80.71,442104.0,82.83,82.83,80.61,80.71,442104.0
2021-04-07 10:00:00,80.7,80.79,80.33,80.7,127992.0,80.7,80.79,80.33,80.7,127992.0
2021-04-07 10:30:00,80.78,81.24,80.41,80.45,73814.0,80.78,81.24,80.41,80.45,73814.0
2021-04-07 11:00:00,80.43,80.87,80.36,80.44,53941.0,80.43,80.87,80.36,80.44,53941.0
2021-04-07 11:30:00,80.37,80.38,79.99,80.3,58967.0,80.37,80.38,79.99,80.3,58967.0
2021-04-07 12:00:00,80.28,80.59,80.07,80.29,46629.0,80.28,80.59,80.07,80.29,46629.0
2021-04-07 12:30:00,80.26,80.46,80.2,80.25,41556.0,80.26,80.46,80.2,80.25,41556.0
2021-04-07 13:00:00,80.23,80.41,80.13,80.16,35573.0,80.23,80.41,80.13,80.16,35573.0
2021-04-07 13:30:00,80.13,80.25,80.04,80.12,27087.0,80.13,80.25,80.04,80.12,27087.0
2021-04-07 14:00:00,80.12,80.33,79.95,79.98,71471.0,80.12,80.33,79.95,79.98,71471.0
2021-04-07 14:30:00,79.98,80.13,79.84,80.07,39933.0,79.98,80.13,79.84,80.07,39933.0
2021-04-07 15:00:00,80.04,80.21,79.9,79.93,51200.0,80.04,80.21,79.9,79.93,51200.0
2021-04-07 15:30:00,79.89,80.04,79.66,79.7,227833.0,79.89,80.04,79.66,79.7,227833.0
2021-04-08 09:30:00,81.21,81.26,80.41,80.49,205767.0,81.21,81.26,80.41,80.49,205767.0
2021-04-08 10:00:00,80.48,80.53,80.06,80.38,74911.0,80.48,80.53,80.06,80.38,74911.0
2021-04-08 10:30:00,80.41,80.74,80.28,80.34,265015.0,80.41,80.74,80.28,80.34,265015.0
2021-04-08 11:00:00,80.36,80.49,80.25,80.38,59528.0,80.36,80.49,80.25,80.38,59528.0
2021-04-08 11:30:00,80.4,80.61,80.3,80.44,119084.0,80.4,80.61,80.3,80.44,119084.0
2021-04-08 12:00:00,80.44,80.48,80.26,80.34,57506.0,80.44,80.48,80.26,80.34,57506.0
2021-04-08 12:30:00,80.34,80.45,80.24,80.33,40217.0,80.34,80.45,80.24,80.33,40217.0
2021-04-08 13:00:00,80.34,80.4,80.24,80.27,27967.0,80.34,80.4,80.24,80.27,27967.0
2021-04-08 13:30:00,80.27,80.45,80.19,80.33,29535.0,80.27,80.45,80.19,80.33,29535.0
2021-04-08 14:00:00,80.36,80.91,80.23,80.26,473944.0,80.36,80.91,80.23,80.26,473944.0
2021-04-08 14:30:00,80.26,80.4,80.15,80.18,79503.0,80.26,80.4,80.15,80.18,79503.0
2021-04-08 15:00:00,80.17,80.23,80.1,80.15,82997.0,80.17,80.23,80.1,80.15,82997.0
2021-04-08 15:30:00,80.16,80.41,80.16,80.37,251076.0,80.16,80.41,80.16,80.37,251076.0
2021-04-09 09:30:00,80.0,80.54,79.71,80.24,73808.0,80.0,80.54,79.71,80.24,73808.0
2021-04-09 10:00:00,80.28,80.47,80.05,80.08,36831.0,80.28,80.47,80.05,80.08,36831.0
2021-04-09 10:30:00,80.08,80.33,80.0,80.31,31877.0,80.08,80.33,80.0,80.31,31877.0
2021-04-09 11:00:00,80.33,80.56,80.28,80.33,23219.0,80.33,80.56,80.28,80.33,23219.0
2021-04-09 11:30:00,80.32,80.79,80.32,80.57,31296.0,80.32,80.79,80.32,80.57,31296.0
2021-04-09 12:00:00,80.58,80.61,80.3,80.45,48687.0,80.58,80.61,80.3,80.45,48687.0
2021-04-09 12:30:00,80.45,80.58,80.42,80.55,37405.0,80.45,80.58,80.42,80.55,37405.0
2021-04-09 13:00:00,80.53,80.53,80.24,80.28,38421.0,80.53,80.53,80.24,80.28,38421.0
2021-04-09 13:30:00,80.28,80.38,80.26,80.28,35688.0,80.28,80.38,80.26,80.28,35688.0
2021-04-09 14:00:00,80.3,80.39,80.24,80.27,25859.0,80.3,80.39,80.24,80.27,25859.0
2021-04-09 14:30:00,80.26,80.39,80.24,80.25,21388.0,80.26,80.39,80.24,80.25,21388.0
2021-04-09 15:00:00,80.26,80.41,80.18,80.41,29715.0,80.26,80.41,80.18,80.41,29715.0
2021-04-09 15:30:00,80.4,80.64,80.34,80.4,289673.0,80.4,80.64,80.34,80.4,289673.0
2021-04-12 09:30:00,80.0,80.61,79.85,80.1,92385.0,80.0,80.61,79.85,80.1,92385.0
2021-04-12 10:00:00,80.11,80.67,80.05,80.49,43328.0,80.11,80.67,80.05,80.49,43328.0
2021-04-12 10:30:00,80.56,80.59,80.21,80.47,32162.0,80.56,80.59,80.21,80.47,32162.0
2021-04-12 11:00:00,80.48,80.66,80.4,80.49,39985.0,80.48,80.66,80.4,80.49,39985.0
2021-04-12 11:30:00,80.48,80.67,80.35,80.64,19800.0,80.48,80.67,80.35,80.64,19800.0
2021-04-12 12:00:00,80.64,80.93,80.56,80.89,20774.0,80.64,80.93,80.56,80.89,20774.0
2021-04-12 12:30:00,80.92,81.21,80.92,81.15,47553.0,80.92,81.21,80.92,81.15,47553.0
2021-04-12 13:00:00,81.16,81.19,80.92,80.94,21085.0,81.16,81.19,80.92,80.94,21085.0
2021-04-12 13:30:00,80.93,81.03,80.73,80.81,36159.0,80.93,81.03,80.73,80.81,36159.0
2021-04-12 14:00:00,80.85,81.13,80.85,81.08,29344.0,80.85,81.13,80.85,81.08,29344.0
2021-04-12 14:30:00,81.06,81.17,80.9,80.98,24520.0,81.06,81.17,80.9,80.98,24520.0
2021-04-12 15:00:00,80.97,80.99,80.72,80.73,41594.0,80.97,80.99,80.72,80.73,41594.0
2021-04-12 15:30:00,80.74,81.34,80.73,81.3,124892.0,80.74,81.34,80.73,81.3,124892.0
2021-04-13 09:30:00,81.36,82.5,81.26,81.55,87706.0,81.36,82.5,81.26,81.55,87706.0
2021-04-13 10:00:00,81.56,81.66,81.11,81.65,67404.0,81.56,81.66,81.11,81.65,67404.0
2021-04-13 10:30:00,81.66,81.8,81.31,81.4,71945.0,81.66,81.8,81.31,81.4,71945.0
2021-04-13 11:00:00,81.41,81.44,81.06,81.25,36082.0,81.41,81.44,81.06,81.25,36082.0
2021-04-13 11:30:00,81.29,81.55,81.23,81.45,37754.0,81.29,81.55,81.23,81.45,37754.0
2021-04-13 12:00:00,81.47,81.61,81.37,81.37,39112.0,81.47,81.61,81.37,81.37,39112.0
2021-04-13 12:30:00,81.4,81.44,80.91,80.97,28913.0,81.4,81.44,80.91,80.97,28913.0
2021-04-13 13:00:00,80.98,81.33,80.97,81.33,22249.0,80.98,81.33,80.97,81.33,22249.0
2021-04-13 13:30:00,81.34,81.47,81.27,81.41,32326.0,81.34,81.47,81.27,81.41,32326.0
2021-04-13 14:00:00,81.41,81.46,81.21,81.32,44368.0,81.41,81.46,81.21,81.32,44368.0
2021-04-13 14:30:00,81.34,81.49,81.28,81.48,40257.0,81.34,81.49,81.28,81.48,40257.0
2021-04-13 15:00:00,81.47,81.57,81.2,81.29,56149.0,81.47,81.57,81.2,81.29,56149.0
2021-04-13 15:30:00,81.33,81.7,81.24,81.64,183483.0,81.33,81.7,81.24,81.64,183483.0
2021-04-14 09:30:00,81.36,82.56,81.36,82.51,71541.0,81.36,82.56,81.36,82.51,71541.0
2021-04-14 10:00:00,82.52,82.68,82.03,82.09,25108.0,82.52,82.68,82.03,82.09,25108.0
2021-04-14 10:30:00,82.1,82.28,81.96,82.05,14156.0,82.1,82.28,81.96,82.05,14156.0
2021-04-14 11:00:00,82.03,82.13,81.77,81.9,18270.0,82.03,82.13,81.77,81.9,18270.0
2021-04-14 11:30:00,81.91,81.91,81.66,81.74,9536.0,81.91,81.91,81.66,81.74,9536.0
2021-04-14 12:00:00,81.73,81.76,81.45,81.5,35119.0,81.73,81.76,81.45,81.5,35119.0
2021-04-14 12:30:00,81.51,81.73,81.49,81.62,20860.0,81.51,81.73,81.49,81.62,20860.0
2021-04-14 13:00:00,81.62,81.71,81.45,81.59,21772.0,81.62,81.71,81.45,81.59,21772.0
2021-04-14 13:30:00,81.58,81.6,81.21,81.24,28317.0,81.58,81.6,81.21,81.24,28317.0
2021-04-14 14:00:00,81.32,81.47,81.02,81.4,32809.0,81.32,81.47,81.02,81.4,32809.0
2021-04-14 14:30:00,81.41,81.44,81.03,81.05,21122.0,81.41,81.44,81.03,81.05,21122.0
2021-04-14 15:00:00,81.01,81.39,80.84,81.38,51966.0,81.01,81.39,80.84,81.38,51966.0
2021-04-14 15:30:00,81.36,81.38,80.99,81.18,113123.0,81.36,81.38,80.99,81.18,113123.0
2021-04-15 09:30:00,81.49,82.13,81.35,82.13,83650.0,81.49,82.13,81.35,82.13,83650.0
2021-04-15 10:00:00,82.15,82.23,81.97,82.11,38921.0,82.15,82.23,81.97,82.11,38921.0
2021-04-15 10:30:00,82.13,82.53,82.09,82.47,37291.0,82.13,82.53,82.09,82.47,37291.0
2021-04-15 11:00:00,82.48,82.56,82.29,82.56,46491.0,82.48,82.56,82.29,82.56,46491.0
2021-04-15 11:30:00,82.53,82.75,82.47,82.73,64179.0,82.53,82.75,82.47,82.73,64179.0
2021-04-15 12:00:00,82.72,82.96,82.62,82.85,89488.0,82.72,82.96,82.62,82.85,89488.0
2021-04-15 12:30:00,82.85,82.85,82.23,82.27,39453.0,82.85,82.85,82.23,82.27,39453.0
2021-04-15 13:00:00,82.36,82.36,82.07,82.15,32846.0,82.36,82.36,82.07,82.15,32846.0
2021-04-15 13:30:00,82.15,82.37,82.14,82.26,20563.0,82.15,82.37,82.14,82.26,20563.0
2021-04-15 14:00:00,82.3,82.41,82.03,82.09,49884.0,82.3,82.41,82.03,82.09,49884.0
2021-04-15 14:30:00,82.09,82.18,81.76,81.78,48423.0,82.09,82.18,81.76,81.78,48423.0
2021-04-15 15:00:00,81.78,81.94,81.53,81.61,66486.0,81.78,81.94,81.53,81.61,66486.0
2021-04-15 15:30:00,81.62,82.1,81.5,82.05,335372.0,81.62,82.1,81.5,82.05,335372.0
2021-04-16 09:30:00,82.62,82.82,81.67,81.81,119429.0,82.62,82.82,81.67,81.81,119429.0
2021-04-16 10:00:00,81.78,82.43,81.68,82.36,46645.0,81.78,82.43,81.68,82.36,46645.0
2021-04-16 10:30:00,82.37,82.83,82.35,82.76,52559.0,82.37,82.83,82.35,82.76,52559.0
2021-04-16 11:00:00,82.78,83.0,82.57,82.73,107563.0,82.78,83.0,82.57,82.73,107563.0
2021-04-16 11:30:00,82.76,83.07,82.71,82.73,65584.0,82.76,83.07,82.71,82.73,65584.0
2021-04-16 12:00:00,82.73,83.0,82.73,82.89,38053.0,82.73,83.0,82.73,82.89,38053.0
2021-04-16 12:30:00,82.87,82.89,82.68,82.87,20404.0,82.87,82.89,82.68,82.87,20404.0
2021-04-16 13:00:00,82.87,82.88,82.5,82.61,59934.0,82.87,82.88,82.5,82.61,59934.0
2021-04-16 13:30:00,82.64,82.77,82.45,82.45,36658.0,82.64,82.77,82.45,82.45,36658.0
2021-04-16 14:00:00,82.47,82.77,82.42,82.67,32169.0,82.47,82.77,82.42,82.67,32169.0
2021-04-16 14:30:00,82.69,82.76,82.54,82.55,32370.0,82.69,82.76,82.54,82.55,32370.0
2021-04-16 15:00:00,82.61,82.69,82.46,82.46,48156.0,82.61,82.69,82.46,82.46,48156.0
2021-04-16 15:30:00,82.47,82.49,81.94,81.97,230323.0,82.47,82.49,81.94,81.97,230323.0
2021-04-19 09:30:00,81.29,82.07,80.81,81.61,67783.0,81.29,82.07,80.81,81.61,67783.0
2021-04-19 10:00:00,81.56,81.56,80.72,80.92,53139.0,81.56,81.56,80.72,80.92,53139.0
2021-04-19 10:30:00,80.88,80.89,80.33,80.68,31626.0,80.88,80.89,80.33,80.68,31626.0
2021-04-19 11:00:00,80.64,81.3,80.64,81.23,33174.0,80.64,81.3,80.64,81.23,33174.0
2021-04-19 11:30:00,81.23,81.3,80.96,81.08,38471.0,81.23,81.3,80.96,81.08,38471.0
2021-04-19 12:00:00,81.06,81.26,80.8,81.08,26043.0,81.06,81.26,80.8,81.08,26043.0
2021-04-19 12:30:00,81.05,81.13,80.8,80.86,23075.0,81.05,81.13,80.8,80.86,23075.0
2021-04-19 13:00:00,80.83,81.0,80.75,80.79,25243.0,80.83,81.0,80.75,80.79,25243.0
2021-04-19 13:30:00,80.84,80.95,80.62,80.94,25876.0,80.84,80.95,80.62,80.94,25876.0
2021-04-19 14:00:00,80.87,80.9,80.71,80.81,25586.0,80.87,80.9,80.71,80.81,25586.0
2021-04-19 14:30:00,80.81,80.85,80.57,80.74,50402.0,80.81,80.85,80.57,80.74,50402.0
2021-04-19 15:00:00,80.73,80.81,80.6,80.74,31796.0,80.73,80.81,80.6,80.74,31796.0
2021-04-19 15:30:00,80.72,81.01,80.63,80.97,114162.0,80.72,81.01,80.63,80.97,114162.0
2021-04-20 09:30:00,80.37,80.75,80.24,80.4,25469.0,80.37,80.75,80.24,80.4,25469.0
2021-04-20 10:00:00,80.34,80.62,79.9,79.94,34940.0,80.34,80.62,79.9,79.94,34940.0
2021-04-20 10:30:00,79.92,79.92,79.16,79.42,35862.0,79.92,79.92,79.16,79.42,35862.0
2021-04-20 11:00:00,79.47,79.47,78.66,78.79,35606.0,79.47,79.47,78.66,78.79,35606.0
2021-04-20 11:30:00,78.89,79.23,78.6,79.17,46440.0,78.89,79.23,78.6,79.17,46440.0
2021-04-20 12:00:00,79.2,79.37,79.03,79.2,20079.0,79.2,79.37,79.03,79.2,20079.0
2021-04-20 12:30:00,79.12,79.18,78.89,79.17,17415.0,79.12,79.18,78.89,79.17,17415.0
2021-04-20 13:00:00,79.12,79.25,78.94,78.97,23193.0,79.12,79.25,78.94,78.97,23193.0
2021-04-20 13:30:00,78.99,79.35,78.91,79.25,50775.0,78.99,79.35,78.91,79.25,50775.0
2021-04-20 14:00:00,79.24,79.28,78.94,78.96,29455.0,79.24,79.28,78.94,78.96,29455.0
2021-04-20 14:30:00,78.94,79.07,78.83,78.91,23503.0,78.94,79.07,78.83,78.91,23503.0
2021-04-20 15:00:00,79.01,79.31,78.98,79.3,27608.0,79.01,79.31,78.98,79.3,27608.0
2021-04-20 15:30:00,79.27,79.58,79.19,79.42,124209.0,79.27,79.58,79.19,79.42,124209.0
2021-04-21 09:30:00,79.06,80.35,78.91,80.25,44091.0,79.06,80.35,78.91,80.25,44091.0
2021-04-21 10:00:00,80.28,80.47,80.1,80.42,32573.0,80.28,80.47,80.1,80.42,32573.0
2021-04-21 10:30:00,80.45,80.7,80.26,80.6,31976.0,80.45,80.7,80.26,80.6,31976.0
2021-04-21 11:00:00,80.56,80.69,80.13,80.15,23709.0,80.56,80.69,80.13,80.15,23709.0
2021-04-21 11:30:00,80.17,80.55,80.17,80.54,16767.0,80.17,80.55,80.17,80.54,16767.0
2021-04-21 12:00:00,80.52,80.62,80.43,80.55,17986.0,80.52,80.62,80.43,80.55,17986.0
2021-04-21 12:30:00,80.55,80.78,80.54,80.57,13603.0,80.55,80.78,80.54,80.57,13603.0
2021-04-21 13:00:00,80.58,80.72,80.5,80.51,15233.0,80.58,80.72,80.5,80.51,15233.0
2021-04-21 13:30:00,80.51,80.56,80.32,80.54,16779.0,80.51,80.56,80.32,80.54,16779.0
2021-04-21 14:00:00,80.65,80.71,80.56,80.6,27140.0,80.65,80.71,80.56,80.6,27140.0
2021-04-21 14:30:00,80.6,80.66,80.45,80.63,28409.0,80.6,80.66,80.45,80.63,28409.0
2021-04-21 15:00:00,80.64,80.81,80.62,80.72,25088.0,80.64,80.81,80.62,80.72,25088.0
2021-04-21 15:30:00,80.74,81.05,80.68,81.0,168934.0,80.74,81.05,80.68,81.0,168934.0
2021-04-22 09:30:00,81.0,81.0,80.32,80.85,30632.0,81.0,81.0,80.32,80.85,30632.0
2021-04-22 10:00:00,80.74,81.4,80.73,81.26,30527.0,80.74,81.4,80.73,81.26,30527.0
2021-04-22 10:30:00,81.27,81.78,81.27,81.68,33296.0,81.27,81.78,81.27,81.68,33296.0
2021-04-22 11:00:00,81.77,81.93,81.76,81.79,33301.0,81.77,81.93,81.76,81.79,33301.0
2021-04-22 11:30:00,81.79,82.09,81.78,82.09,39348.0,81.79,82.09,81.78,82.09,39348.0
2021-04-22 12:00:00,82.08,82.08,81.92,82.04,11497.0,82.08,82.08,81.92,82.04,11497.0
2021-04-22 12:30:00,82.03,82.34,82.03,82.32,10602.0,82.03,82.34,82.03,82.32,10602.0
2021-04-22 13:00:00,82.32,82.35,81.39,82.01,54504.0,82.32,82.35,81.39,82.01,54504.0
2021-04-22 13:30:00,81.98,81.99,81.0,81.13,70856.0,81.98,81.99,81.0,81.13,70856.0
2021-04-22 14:00:00,81.12,81.61,80.99,81.58,28360.0,81.12,81.61,80.99,81.58,28360.0
2021-04-22 14:30:00,81.62,81.83,81.52,81.83,27344.0,81.62,81.83,81.52,81.83,27344.0
2021-04-22 15:00:00,81.79,81.91,81.24,81.27,28290.0,81.79,81.91,81.24,81.27,28290.0
2021-04-22 15:30:00,81.3,81.61,81.28,81.32,96787.0,81.3,81.61,81.28,81.32,96787.0
2021-04-23 09:30:00,81.71,82.3,81.71,82.23,30026.0,81.71,82.3,81.71,82.23,30026.0
2021-04-23 10:00:00,82.28,82.59,82.28,82.59,17159.0,82.28,82.59,82.28,82.59,17159.0
2021-04-23 10:30:00,82.53,82.61,82.41,82.54,27205.0,82.53,82.61,82.41,82.54,27205.0
2021-04-23 11:00:00,82.57,82.63,82.36,82.45,21312.0,82.57,82.63,82.36,82.45,21312.0
2021-04-23 11:30:00,82.42,82.52,82.41,82.45,18022.0,82.42,82.52,82.41,82.45,18022.0
2021-04-23 12:00:00,82.46,82.5,82.14,82.14,14207.0,82.46,82.5,82.14,82.14,14207.0
2021-04-23 12:30:00,82.2,82.44,82.12,82.36,27562.0,82.2,82.44,82.12,82.36,27562.0
2021-04-23 13:00:00,82.37,82.51,82.34,82.48,15178.0,82.37,82.51,82.34,82.48,15178.0
2021-04-23 13:30:00,82.47,82.57,82.43,82.51,16397.0,82.47,82.57,82.43,82.51,16397.0
2021-04-23 14:00:00,82.51,82.71,82.51,82.64,15012.0,82.51,82.71,82.51,82.64,15012.0
2021-04-23 14:30:00,82.63,82.84,82.58,82.79,21016.0,82.63,82.84,82.58,82.79,21016.0
2021-04-23 15:00:00,82.8,82.92,82.73,82.89,18062.0,82.8,82.92,82.73,82.89,18062.0
2021-04-23 15:30:00,82.87,82.99,82.4,82.54,118142.0,82.87,82.99,82.4,82.54,118142.0
2021-04-26 09:30:00,83.0,83.65,82.74,83.34,48672.0,83.0,83.65,82.74,83.34,48672.0
2021-04-26 10:00:00,83.35,83.4,82.87,83.3,17231.0,83.35,83.4,82.87,83.3,17231.0
2021-04-26 10:30:00,83.38,83.54,83.22,83.31,42894.0,83.38,83.54,83.22,83.31,42894.0
2021-04-26 11:00:00,83.3,83.73,83.3,83.69,40682.0,83.3,83.73,83.3,83.69,40682.0
2021-04-26 11:30:00,83.67,83.97,83.65,83.96,41312.0,83.67,83.97,83.65,83.96,41312.0
2021-04-26 12:00:00,83.95,84.03,83.67,83.69,50349.0,83.95,84.03,83.67,83.69,50349.0
2021-04-26 12:30:00,83.7,83.82,83.66,83.82,35836.0,83.7,83.82,83.66,83.82,35836.0
2021-04-26 13:00:00,83.82,83.92,83.63,83.66,49539.0,83.82,83.92,83.63,83.66,49539.0
2021-04-26 13:30:00,83.67,83.99,83.65,83.95,53023.0,83.67,83.99,83.65,83.95,53023.0
2021-04-26 14:00:00,83.95,84.18,83.94,84.15,91010.0,83.95,84.18,83.94,84.15,91010.0
2021-04-26 14:30:00,84.13,84.34,84.05,84.31,54864.0,84.13,84.34,84.05,84.31,54864.0
2021-04-26 15:00:00,84.32,84.32,83.74,83.8,33949.0,84.32,84.32,83.74,83.8,33949.0
2021-04-26 15:30:00,83.79,84.2,83.67,84.15,161254.0,83.79,84.2,83.67,84.15,161254.0
2021-04-27 09:30:00,84.6,84.71,83.69,83.7,42432.0,84.6,84.71,83.69,83.7,42432.0
2021-04-27 10:00:00,83.47,83.73,83.33,83.58,19230.0,83.47,83.73,83.33,83.58,19230.0
2021-04-27 10:30:00,83.63,84.15,83.57,84.11,18981.0,83.63,84.15,83.57,84.11,18981.0
2021-04-27 11:00:00,84.15,84.16,83.81,84.03,16466.0,84.15,84.16,83.81,84.03,16466.0
2021-04-27 11:30:00,84.03,84.05,83.67,83.94,9393.0,84.03,84.05,83.67,83.94,9393.0
2021-04-27 12:00:00,83.95,84.04,83.9,84.04,21277.0,83.95,84.04,83.9,84.04,21277.0
2021-04-27 12:30:00,84.01,84.01,83.6,83.7,14846.0,84.01,84.01,83.6,83.7,14846.0
2021-04-27 13:00:00,83.68,83.88,83.65,83.78,17001.0,83.68,83.88,83.65,83.78,17001.0
2021-04-27 13:30:00,83.8,83.91,83.7,83.9,14144.0,83.8,83.91,83.7,83.9,14144.0
2021-04-27 14:00:00,83.9,84.04,83.78,83.9,42482.0,83.9,84.04,83.78,83.9,42482.0
2021-04-27 14:30:00,83.88,83.95,83.82,83.87,22500.0,83.88,83.95,83.82,83.87,22500.0
2021-04-27 15:00:00,83.84,83.98,83.76,83.87,27464.0,83.84,83.98,83.76,83.87,27464.0
2021-04-27 15:30:00,83.87,84.25,83.87,84.07,106480.0,83.87,84.25,83.87,84.07,106480.0
2021-04-28 09:30:00,83.34,83.73,82.7,82.97,59933.0,83.34,83.73,82.7,82.97,59933.0
2021-04-28 10:00:00,83.03,83.54,83.0,83.42,23347.0,83.03,83.54,83.0,83.42,23347.0
2021-04-28 10:30:00,83.42,83.89,83.35,83.88,25253.0,83.42,83.89,83.35,83.88,25253.0
2021-04-28 11:00:00,83.76,83.82,83.54,83.67,11532.0,83.76,83.82,83.54,83.67,11532.0
2021-04-28 11:30:00,83.66,83.77,83.59,83.77,11113.0,83.66,83.77,83.59,83.77,11113.0
2021-04-28 12:00:00,83.72,83.84,83.46,83.54,11638.0,83.72,83.84,83.46,83.54,11638.0
2021-04-28 12:30:00,83.52,83.67,83.49,83.59,12140.0,83.52,83.67,83.49,83.59,12140.0
2021-04-28 13:00:00,83.56,83.62,83.44,83.54,11193.0,83.56,83.62,83.44,83.54,11193.0
2021-04-28 13:30:00,83.48,83.55,83.35,83.37,12643.0,83.48,83.55,83.35,83.37,12643.0
2021-04-28 14:00:00,83.33,83.58,83.25,83.45,21348.0,83.33,83.58,83.25,83.45,21348.0
2021-04-28 14:30:00,83.33,83.66,83.26,83.46,15914.0,83.33,83.66,83.26,83.46,15914.0
2021-04-28 15:00:00,83.48,83.63,83.24,83.6,27337.0,83.48,83.63,83.24,83.6,27337.0
2021-04-28 15:30:00,83.55,83.67,83.39,83.41,51720.0,83.55,83.67,83.39,83.41,51720.0
2021-04-29 09:30:00,84.15,84.27,83.49,83.62,303348.0,84.15,84.27,83.49,83.62,303348.0
2021-04-29 10:00:00,83.61,83.83,83.36,83.38,43163.0,83.61,83.83,83.36,83.38,43163.0
2021-04-29 10:30:00,83.36,83.54,83.06,83.54,111977.0,83.36,83.54,83.06,83.54,111977.0
2021-04-29 11:00:00,83.6,84.03,83.6,83.97,58342.0,83.6,84.03,83.6,83.97,58342.0
2021-04-29 11:30:00,83.93,84.08,83.81,83.88,52902.0,83.93,84.08,83.81,83.88,52902.0
2021-04-29 12:00:00,83.89,83.89,83.45,83.61,66054.0,83.89,83.89,83.45,83.61,66054.0
2021-04-29 12:30:00,83.53,84.01,83.4,83.45,108746.0,83.53,84.01,83.4,83.45,108746.0
2021-04-29 13:00:00,83.44,83.7,83.24,83.67,35535.0,83.44,83.7,83.24,83.67,35535.0
2021-04-29 13:30:00,83.67,83.9,83.61,83.78,22279.0,83.67,83.9,83.61,83.78,22279.0
2021-04-29 14:00:00,83.81,83.89,83.5,83.7,24230.0,83.81,83.89,83.5,83.7,24230.0
2021-04-29 14:30:00,83.72,83.99,83.7,83.97,37409.0,83.72,83.99,83.7,83.97,37409.0
2021-04-29 15:00:00,83.95,84.1,83.5,83.5,30012.0,83.95,84.1,83.5,83.5,30012.0
2021-04-29 15:30:00,83.57,83.92,83.57,83.66,182594.0,83.57,83.92,83.57,83.66,182594.0
2021-04-30 09:30:00,82.88,83.43,81.95,82.29,50077.0,82.88,83.43,81.95,82.29,50077.0
2021-04-30 10:00:00,82.22,82.44,82.12,82.34,84414.0,82.22,82.44,82.12,82.34,84414.0
2021-04-30 10:30:00,82.31,82.63,81.8,81.91,24546.0,82.31,82.63,81.8,81.91,24546.0
2021-04-30 11:00:00,81.81,81.93,81.69,81.92,22686.0,81.81,81.93,81.69,81.92,22686.0
2021-04-30 11:30:00,81.89,82.09,81.88,82.01,26086.0,81.89,82.09,81.88,82.01,26086.0
2021-04-30 12:00:00,82.03,82.15,81.95,82.1,26188.0,82.03,82.15,81.95,82.1,26188.0
2021-04-30 12:30:00,82.1,82.15,81.82,82.02,37875.0,82.1,82.15,81.82,82.02,37875.0
2021-04-30 13:00:00,82.01,82.25,82.01,82.19,16622.0,82.01,82.25,82.01,82.19,16622.0
2021-04-30 13:30:00,82.16,82.24,81.54,81.64,19937.0,82.16,82.24,81.54,81.64,19937.0
2021-04-30 14:00:00,81.65,81.85,81.53,81.8,20108.0,81.65,81.85,81.53,81.8,20108.0
2021-04-30 14:30:00,81.76,81.92,81.7,81.85,22833.0,81.76,81.92,81.7,81.85,22833.0
2021-04-30 15:00:00,81.87,81.98,81.68,81.89,28318.0,81.87,81.98,81.68,81.89,28318.0
2021-04-30 15:30:00,81.9,82.14,81.58,82.0,245201.0,81.9,82.14,81.58,82.0,245201.0
2021-05-03 09:30:00,82.58,82.76,82.04,82.06,91418.0,82.58,82.76,82.04,82.06,91418.0
2021-05-03 10:00:00,82.0,82.0,81.25,81.38,35493.0,82.0,82.0,81.25,81.38,35493.0
2021-05-03 10:30:00,81.32,81.52,81.16,81.18,40727.0,81.32,81.52,81.16,81.18,40727.0
2021-05-03 11:00:00,81.08,81.34,80.88,80.88,31099.0,81.08,81.34,80.88,80.88,31099.0
2021-05-03 11:30:00,80.85,81.13,80.75,80.91,53472.0,80.85,81.13,80.75,80.91,53472.0
2021-05-03 12:00:00,80.96,80.96,80.61,80.77,27438.0,80.96,80.96,80.61,80.77,27438.0
2021-05-03 12:30:00,80.78,80.79,80.5,80.59,31831.0,80.78,80.79,80.5,80.59,31831.0
2021-05-03 13:00:00,80.57,80.87,80.54,80.6,27802.0,80.57,80.87,80.54,80.6,27802.0
2021-05-03 13:30:00,80.61,81.43,80.45,81.42,61121.0,80.61,81.43,80.45,81.42,61121.0
2021-05-03 14:00:00,81.43,81.46,81.15,81.15,69910.0,81.43,81.46,81.15,81.15,69910.0
2021-05-03 14:30:00,81.19,81.46,81.17,81.41,45638.0,81.19,81.46,81.17,81.41,45638.0
2021-05-03 15:00:00,81.39,81.39,81.01,81.04,42557.0,81.39,81.39,81.01,81.04,42557.0
2021-05-03 15:30:00,81.02,81.3,80.94,81.2,219013.0,81.02,81.3,80.94,81.2,219013.0
2021-05-04 09:30:00,80.5,80.57,78.75,78.84,104663.0,80.5,80.57,78.75,78.84,104663.0
2021-05-04 10:00:00,78.81,79.67,78.58,79.67,110377.0,78.81,79.67,78.58,79.67,110377.0
2021-05-04 10:30:00,79.54,79.93,79.27,79.28,48637.0,79.54,79.93,79.27,79.28,48637.0
2021-05-04 11:00:00,79.21,79.36,78.74,78.98,27693.0,79.21,79.36,78.74,78.98,27693.0
2021-05-04 11:30:00,78.98,79.09,78.79,78.96,16349.0,78.98,79.09,78.79,78.96,16349.0
2021-05-04 12:00:00,78.95,79.51,78.95,79.49,19868.0,78.95,79.51,78.95,79.49,19868.0
2021-05-04 12:30:00,79.49,79.71,79.33,79.65,38619.0,79.49,79.71,79.33,79.65,38619.0
2021-05-04 13:00:00,79.63,79.99,79.57,79.94,26378.0,79.63,79.99,79.57,79.94,26378.0
2021-05-04 13:30:00,79.91,80.0,79.67,79.77,18665.0,79.91,80.0,79.67,79.77,18665.0
2021-05-04 14:00:00,79.8,80.06,79.69,79.78,27010.0,79.8,80.06,79.69,79.78,27010.0
2021-05-04 14:30:00,79.81,80.07,79.76,79.91,34781.0,79.81,80.07,79.76,79.91,34781.0
2021-05-04 15:00:00,79.88,79.88,79.46,79.58,69714.0,79.88,79.88,79.46,79.58,69714.0
2021-05-04 15:30:00,79.57,79.95,79.46,79.95,193524.0,79.57,79.95,79.46,79.95,193524.0
2021-05-05 09:30:00,80.76,80.78,80.13,80.23,115522.0,80.76,80.78,80.13,80.23,115522.0
2021-05-05 10:00:00,80.22,80.27,79.91,80.26,41421.0,80.22,80.27,79.91,80.26,41421.0
2021-05-05 10:30:00,80.25,81.03,80.13,81.03,51456.0,80.25,81.03,80.13,81.03,51456.0
2021-05-05 11:00:00,81.04,81.18,80.85,80.92,80407.0,81.04,81.18,80.85,80.92,80407.0
2021-05-05 11:30:00,80.96,81.36,80.95,81.36,38233.0,80.96,81.36,80.95,81.36,38233.0
2021-05-05 12:00:00,81.34,81.44,81.15,81.15,27045.0,81.34,81.44,81.15,81.15,27045.0
2021-05-05 12:30:00,81.15,81.48,81.14,81.26,30963.0,81.15,81.48,81.14,81.26,30963.0
2021-05-05 13:00:00,81.3,81.57,81.22,81.48,76508.0,81.3,81.57,81.22,81.48,76508.0
2021-05-05 13:30:00,81.5,81.71,81.3,81.68,36887.0,81.5,81.71,81.3,81.68,36887.0
2021-05-05 14:00:00,81.67,81.86,81.57,81.8,38006.0,81.67,81.86,81.57,81.8,38006.0
2021-05-05 14:30:00,81.8,81.91,81.48,81.49,49445.0,81.8,81.91,81.48,81.49,49445.0
2021-05-05 15:00:00,81.48,81.53,80.95,81.02,65436.0,81.48,81.53,80.95,81.02,65436.0
2021-05-05 15:30:00,81.02,81.24,80.94,81.11,251077.0,81.02,81.24,80.94,81.11,251077.0
2021-05-06 09:30:00,79.01,79.68,77.14,77.37,224168.0,79.01,79.68,77.14,77.37,224168.0
2021-05-06 10:00:00,77.4,77.82,77.03,77.81,257944.0,77.4,77.82,77.03,77.81,257944.0
2021-05-06 10:30:00,77.77,78.44,77.64,78.38,107942.0,77.77,78.44,77.64,78.38,107942.0
2021-05-06 11:00:00,78.3,78.53,77.52,77.81,62996.0,78.3,78.53,77.52,77.81,62996.0
2021-05-06 11:30:00,77.77,78.43,77.63,78.2,46427.0,77.77,78.43,77.63,78.2,46427.0
2021-05-06 12:00:00,78.22,78.24,77.44,78.01,104069.0,78.22,78.24,77.44,78.01,104069.0
2021-05-06 12:30:00,78.02,78.14,77.56,77.66,45633.0,78.02,78.14,77.56,77.66,45633.0
2021-05-06 13:00:00,77.68,77.72,76.63,76.67,165398.0,77.68,77.72,76.63,76.67,165398.0
2021-05-06 13:30:00,76.72,76.84,76.14,76.17,113937.0,76.72,76.84,76.14,76.17,113937.0
2021-05-06 14:00:00,76.18,76.21,75.12,75.21,115807.0,76.18,76.21,75.12,75.21,115807.0
2021-05-06 14:30:00,75.19,75.67,75.18,75.58,183240.0,75.19,75.67,75.18,75.58,183240.0
2021-05-06 15:00:00,75.61,75.65,75.1,75.33,181902.0,75.61,75.65,75.1,75.33,181902.0
2021-05-06 15:30:00,75.33,76.17,75.22,75.92,506745.0,75.33,76.17,75.22,75.92,506745.0
2021-05-07 09:30:00,76.41,77.51,76.41,77.3,160259.0,76.41,77.51,76.41,77.3,160259.0
2021-05-07 10:00:00,77.27,78.79,77.22,78.69,131054.0,77.27,78.79,77.22,78.69,131054.0
2021-05-07 10:30:00,78.7,79.01,78.54,78.75,132551.0,78.7,79.01,78.54,78.75,132551.0
2021-05-07 11:00:00,78.77,78.86,78.62,78.75,53591.0,78.77,78.86,78.62,78.75,53591.0
2021-05-07 11:30:00,78.75,79.13,78.68,78.92,41911.0,78.75,79.13,78.68,78.92,41911.0
2021-05-07 12:00:00,78.89,79.08,78.82,78.98,53073.0,78.89,79.08,78.82,78.98,53073.0
2021-05-07 12:30:00,78.96,79.18,78.74,79.15,33930.0,78.96,79.18,78.74,79.15,33930.0
2021-05-07 13:00:00,79.14,79.22,79.02,79.11,41029.0,79.14,79.22,79.02,79.11,41029.0
2021-05-07 13:30:00,79.11,79.28,78.77,78.78,49767.0,79.11,79.28,78.77,78.78,49767.0
2021-05-07 14:00:00,78.79,78.94,78.64,78.91,58641.0,78.79,78.94,78.64,78.91,58641.0
2021-05-07 14:30:00,78.93,78.98,78.56,78.86,35041.0,78.93,78.98,78.56,78.86,35041.0
2021-05-07 15:00:00,78.87,78.91,78.72,78.84,46299.0,78.87,78.91,78.72,78.84,46299.0
2021-05-07 15:30:00,78.87,79.44,78.8,79.32,274810.0,78.87,79.44,78.8,79.32,274810.0
2021-05-10 09:30:00,78.79,79.16,77.42,78.22,182892.0,78.79,79.16,77.42,78.22,182892.0
2021-05-10 10:00:00,78.19,79.08,78.17,78.81,40868.0,78.19,79.08,78.17,78.81,40868.0
2021-05-10 10:30:00,78.79,78.83,78.36,78.6,29057.0,78.79,78.83,78.36,78.6,29057.0
2021-05-10 11:00:00,78.62,78.68,78.03,78.62,25864.0,78.62,78.68,78.03,78.62,25864.0
2021-05-10 11:30:00,78.63,78.74,78.35,78.54,31384.0,78.63,78.74,78.35,78.54,31384.0
2021-05-10 12:00:00,78.53,78.9,78.49,78.68,22815.0,78.53,78.9,78.49,78.68,22815.0
2021-05-10 12:30:00,78.69,78.75,78.53,78.58,22326.0,78.69,78.75,78.53,78.58,22326.0
2021-05-10 13:00:00,78.56,78.65,78.43,78.52,23069.0,78.56,78.65,78.43,78.52,23069.0
2021-05-10 13:30:00,78.47,78.53,78.18,78.31,26641.0,78.47,78.53,78.18,78.31,26641.0
2021-05-10 14:00:00,78.27,78.28,77.84,77.98,33944.0,78.27,78.28,77.84,77.98,33944.0
2021-05-10 14:30:00,77.86,77.96,77.6,77.77,26560.0,77.86,77.96,77.6,77.77,26560.0
2021-05-10 15:00:00,77.76,78.29,77.75,78.14,57490.0,77.76,78.29,77.75,78.14,57490.0
2021-05-10 15:30:00,78.12,78.23,77.73,77.74,174765.0,78.12,78.23,77.73,77.74,174765.0
2021-05-11 09:30:00,75.46,76.74,75.16,76.74,183143.0,75.46,76.74,75.16,76.74,183143.0
2021-05-11 10:00:00,76.73,76.74,75.54,75.62,78889.0,76.73,76.74,75.54,75.62,78889.0
2021-05-11 10:30:00,75.58,76.33,75.43,76.22,68872.0,75.58,76.33,75.43,76.22,68872.0
2021-05-11 11:00:00,76.19,77.11,75.93,77.09,59887.0,76.19,77.11,75.93,77.09,59887.0
2021-05-11 11:30:00,77.08,77.1,76.42,76.63,43654.0,77.08,77.1,76.42,76.63,43654.0
2021-05-11 12:00:00,76.62,76.73,76.45,76.47,27566.0,76.62,76.73,76.45,76.47,27566.0
2021-05-11 12:30:00,76.51,76.69,76.27,76.41,24018.0,76.51,76.69,76.27,76.41,24018.0
2021-05-11 13:00:00,76.41,77.06,76.41,77.04,36545.0,76.41,77.06,76.41,77.04,36545.0
2021-05-11 13:30:00,77.04,77.09,76.82,76.93,44758.0,77.04,77.09,76.82,76.93,44758.0
2021-05-11 14:00:00,76.94,77.02,76.48,76.9,66815.0,76.94,77.02,76.48,76.9,66815.0
2021-05-11 14:30:00,76.91,76.95,76.56,76.73,45649.0,76.91,76.95,76.56,76.73,45649.0
2021-05-11 15:00:00,76.78,76.81,76.5,76.53,94874.0,76.78,76.81,76.5,76.53,94874.0
2021-05-11 15:30:00,76.52,76.59,76.08,76.46,191721.0,76.52,76.59,76.08,76.46,191721.0
2021-05-12 09:30:00,75.18,76.19,75.02,75.59,134480.0,75.18,76.19,75.02,75.59,134480.0
2021-05-12 10:00:00,75.6,76.06,75.26,75.27,59370.0,75.6,76.06,75.26,75.27,59370.0
2021-05-12 10:30:00,75.28,75.39,74.73,74.95,64508.0,75.28,75.39,74.73,74.95,64508.0
2021-05-12 11:00:00,74.93,75.5,74.9,75.02,48988.0,74.93,75.5,74.9,75.02,48988.0
2021-05-12 11:30:00,75.0,75.0,74.19,74.2,55909.0,75.0,75.0,74.19,74.2,55909.0
2021-05-12 12:00:00,74.23,74.57,74.0,74.51,90816.0,74.23,74.57,74.0,74.51,90816.0
2021-05-12 12:30:00,74.48,74.64,74.28,74.61,32781.0,74.48,74.64,74.28,74.61,32781.0
2021-05-12 13:00:00,74.58,74.89,74.39,74.55,43600.0,74.58,74.89,74.39,74.55,43600.0
2021-05-12 13:30:00,74.56,74.75,74.43,74.47,45144.0,74.56,74.75,74.43,74.47,45144.0
2021-05-12 14:00:00,74.47,74.61,74.24,74.37,43893.0,74.47,74.61,74.24,74.37,43893.0
2021-05-12 14:30:00,74.34,74.66,74.21,74.34,35640.0,74.34,74.66,74.21,74.34,35640.0
2021-05-12 15:00:00,74.33,74.35,73.91,74.09,74752.0,74.33,74.35,73.91,74.09,74752.0
2021-05-12 15:30:00,74.08,74.23,73.79,73.82,230990.0,74.08,74.23,73.79,73.82,230990.0
2021-05-13 09:30:00,73.86,75.0,73.86,74.97,146364.0,73.86,75.0,73.86,74.97,146364.0
2021-05-13 10:00:00,74.98,75.27,74.58,74.74,92990.0,74.98,75.27,74.58,74.74,92990.0
2021-05-13 10:30:00,74.79,75.09,74.61,74.95,41363.0,74.79,75.09,74.61,74.95,41363.0
2021-05-13 11:00:00,74.97,74.97,74.05,74.1,72963.0,74.97,74.97,74.05,74.1,72963.0
2021-05-13 11:30:00,74.15,74.34,73.78,73.85,43065.0,74.15,74.34,73.78,73.85,43065.0
2021-05-13 12:00:00,73.88,74.26,73.85,74.13,60062.0,73.88,74.26,73.85,74.13,60062.0
2021-05-13 12:30:00,74.11,74.32,73.64,73.78,33882.0,74.11,74.32,73.64,73.78,33882.0
2021-05-13 13:00:00,73.7,74.03,73.56,73.79,50108.0,73.7,74.03,73.56,73.79,50108.0
2021-05-13 13:30:00,73.76,73.87,73.42,73.81,38433.0,73.76,73.87,73.42,73.81,38433.0
2021-05-13 14:00:00,73.8,74.37,73.8,74.37,29637.0,73.8,74.37,73.8,74.37,29637.0
2021-05-13 14:30:00,74.31,74.6,74.21,74.31,46739.0,74.31,74.6,74.21,74.31,46739.0
2021-05-13 15:00:00,74.36,74.61,74.26,74.5,34295.0,74.36,74.61,74.26,74.5,34295.0
2021-05-13 15:30:00,74.5,74.84,74.23,74.23,174044.0,74.5,74.84,74.23,74.23,174044.0
2021-05-14 09:30:00,75.01,75.52,74.59,75.3,137881.0,75.01,75.52,74.59,75.3,137881.0
2021-05-14 10:00:00,75.3,75.45,75.05,75.3,87992.0,75.3,75.45,75.05,75.3,87992.0
2021-05-14 10:30:00,75.32,76.03,75.3,75.97,98898.0,75.32,76.03,75.3,75.97,98898.0
2021-05-14 11:00:00,75.99,76.09,75.5,75.93,103277.0,75.99,76.09,75.5,75.93,103277.0
2021-05-14 11:30:00,75.94,76.0,75.69,75.75,41182.0,75.94,76.0,75.69,75.75,41182.0
2021-05-14 12:00:00,75.74,76.04,75.71,75.91,32694.0,75.74,76.04,75.71,75.91,32694.0
2021-05-14 12:30:00,75.89,75.98,75.78,75.98,45412.0,75.89,75.98,75.78,75.98,45412.0
2021-05-14 13:00:00,75.97,75.97,75.8,75.92,31152.0,75.97,75.97,75.8,75.92,31152.0
2021-05-14 13:30:00,75.98,76.17,75.8,76.12,73593.0,75.98,76.17,75.8,76.12,73593.0
2021-05-14 14:00:00,76.14,76.38,76.02,76.37,43535.0,76.14,76.38,76.02,76.37,43535.0
2021-05-14 14:30:00,76.39,76.62,76.37,76.62,41811.0,76.39,76.62,76.37,76.62,41811.0
2021-05-14 15:00:00,76.63,76.63,76.25,76.35,33611.0,76.63,76.63,76.25,76.35,33611.0
2021-05-14 15:30:00,76.38,76.69,76.24,76.32,190736.0,76.38,76.69,76.24,76.32,190736.0
2021-05-17 09:30:00,76.3,76.71,75.6,75.71,77834.0,76.3,76.71,75.6,75.71,77834.0
2021-05-17 10:00:00,75.66,76.65,75.63,76.04,48204.0,75.66,76.65,75.63,76.04,48204.0
2021-05-17 10:30:00,76.05,76.96,75.85,76.81,43178.0,76.05,76.96,75.85,76.81,43178.0
2021-05-17 11:00:00,76.8,76.93,76.47,76.79,34768.0,76.8,76.93,76.47,76.79,34768.0
2021-05-17 11:30:00,76.8,76.86,76.37,76.49,20686.0,76.8,76.86,76.37,76.49,20686.0
2021-05-17 12:00:00,76.49,76.53,76.38,76.51,15538.0,76.49,76.53,76.38,76.51,15538.0
2021-05-17 12:30:00,76.49,76.5,76.19,76.23,30463.0,76.49,76.5,76.19,76.23,30463.0
2021-05-17 13:00:00,76.22,76.31,75.82,75.91,29870.0,76.22,76.31,75.82,75.91,29870.0
2021-05-17 13:30:00,75.92,76.01,75.68,75.88,29564.0,75.92,76.01,75.68,75.88,29564.0
2021-05-17 14:00:00,75.86,76.11,75.84,76.01,25274.0,75.86,76.11,75.84,76.01,25274.0
2021-05-17 14:30:00,76.04,76.3,75.93,76.22,23321.0,76.04,76.3,75.93,76.22,23321.0
2021-05-17 15:00:00,76.23,76.36,76.12,76.13,37319.0,76.23,76.36,76.12,76.13,37319.0
2021-05-17 15:30:00,76.14,76.28,76.05,76.19,161336.0,76.14,76.28,76.05,76.19,161336.0
2021-05-18 09:30:00,76.31,76.41,75.43,76.13,107550.0,76.31,76.41,75.43,76.13,107550.0
2021-05-18 10:00:00,76.15,76.15,75.59,75.92,72252.0,76.15,76.15,75.59,75.92,72252.0
2021-05-18 10:30:00,75.92,76.23,75.76,76.0,60902.0,75.92,76.23,75.76,76.0,60902.0
2021-05-18 11:00:00,76.01,76.63,75.88,76.54,80343.0,76.01,76.63,75.88,76.54,80343.0
2021-05-18 11:30:00,76.51,76.53,76.16,76.32,83284.0,76.51,76.53,76.16,76.32,83284.0
2021-05-18 12:00:00,76.3,76.39,76.18,76.36,34734.0,76.3,76.39,76.18,76.36,34734.0
2021-05-18 12:30:00,76.36,76.37,76.19,76.22,31092.0,76.36,76.37,76.19,76.22,31092.0
2021-05-18 13:00:00,76.21,76.27,76.06,76.24,44007.0,76.21,76.27,76.06,76.24,44007.0
2021-05-18 13:30:00,76.24,76.38,76.18,76.24,27806.0,76.24,76.38,76.18,76.24,27806.0
2021-05-18 14:00:00,76.25,76.49,76.14,76.2,38672.0,76.25,76.49,76.14,76.2,38672.0
2021-05-18 14:30:00,76.21,76.25,75.54,75.8,47358.0,76.21,76.25,75.54,75.8,47358.0
2021-05-18 15:00:00,75.78,76.14,75.75,75.9,52355.0,75.78,76.14,75.75,75.9,52355.0
2021-05-18 15:30:00,75.9,76.01,75.43,75.46,169164.0,75.9,76.01,75.43,75.46,169164.0
2021-05-19 09:30:00,73.92,74.43,73.54,74.21,90786.0,73.92,74.43,73.54,74.21,90786.0
2021-05-19 10:00:00,74.25,74.38,73.78,74.32,58518.0,74.25,74.38,73.78,74.32,58518.0
2021-05-19 10:30:00,74.33,74.52,73.77,74.47,27746.0,74.33,74.52,73.77,74.47,27746.0
2021-05-19 11:00:00,74.44,74.72,74.09,74.58,23668.0,74.44,74.72,74.09,74.58,23668.0
2021-05-19 11:30:00,74.63,74.68,74.36,74.63,16100.0,74.63,74.68,74.36,74.63,16100.0
2021-05-19 12:00:00,74.62,74.79,74.47,74.66,33735.0,74.62,74.79,74.47,74.66,33735.0
2021-05-19 12:30:00,74.66,74.77,74.56,74.61,31180.0,74.66,74.77,74.56,74.61,31180.0
2021-05-19 13:00:00,74.63,74.92,74.63,74.71,42188.0,74.63,74.92,74.63,74.71,42188.0
2021-05-19 13:30:00,74.72,74.83,74.58,74.64,28997.0,74.72,74.83,74.58,74.64,28997.0
2021-05-19 14:00:00,74.68,74.98,74.23,74.82,46516.0,74.68,74.98,74.23,74.82,46516.0
2021-05-19 14:30:00,74.78,74.88,74.44,74.57,34687.0,74.78,74.88,74.44,74.57,34687.0
2021-05-19 15:00:00,74.54,74.78,74.54,74.7,61058.0,74.54,74.78,74.54,74.7,61058.0
2021-05-19 15:30:00,74.7,74.77,74.48,74.77,271468.0,74.7,74.77,74.48,74.77,271468.0
2021-05-20 09:30:00,74.78,75.66,74.78,75.52,67099.0,74.78,75.66,74.78,75.52,67099.0
2021-05-20 10:00:00,75.55,75.92,75.44,75.8,67184.0,75.55,75.92,75.44,75.8,67184.0
2021-05-20 10:30:00,75.82,75.9,75.61,75.83,45054.0,75.82,75.9,75.61,75.83,45054.0
2021-05-20 11:00:00,75.84,76.25,75.84,76.25,40290.0,75.84,76.25,75.84,76.25,40290.0
2021-05-20 11:30:00,76.25,76.44,76.21,76.28,21340.0,76.25,76.44,76.21,76.28,21340.0
2021-05-20 12:00:00,76.28,76.39,76.1,76.31,53722.0,76.28,76.39,76.1,76.31,53722.0
2021-05-20 12:30:00,76.33,76.48,76.15,76.4,29658.0,76.33,76.48,76.15,76.4,29658.0
2021-05-20 13:00:00,76.38,76.58,76.35,76.54,16531.0,76.38,76.58,76.35,76.54,16531.0
2021-05-20 13:30:00,76.54,76.63,76.35,76.48,20178.0,76.54,76.63,76.35,76.48,20178.0
2021-05-20 14:00:00,76.49,76.63,76.42,76.61,30560.0,76.49,76.63,76.42,76.61,30560.0
2021-05-20 14:30:00,76.62,76.75,76.5,76.74,27630.0,76.62,76.75,76.5,76.74,27630.0
2021-05-20 15:00:00,76.72,77.05,76.62,77.05,39454.0,76.72,77.05,76.62,77.05,39454.0
2021-05-20 15:30:00,77.05,77.07,76.68,76.77,113934.0,77.05,77.07,76.68,76.77,113934.0
2021-05-21 09:30:00,77.01,78.03,77.01,78.02,75763.0,77.01,78.03,77.01,78.02,75763.0
2021-05-21 10:00:00,78.01,78.13,77.37,77.48,32972.0,78.01,78.13,77.37,77.48,32972.0
2021-05-21 10:30:00,77.43,77.64,77.3,77.57,36001.0,77.43,77.64,77.3,77.57,36001.0
2021-05-21 11:00:00,77.55,77.57,77.11,77.13,23851.0,77.55,77.57,77.11,77.13,23851.0
2021-05-21 11:30:00,77.13,77.22,76.93,76.96,22270.0,77.13,77.22,76.93,76.96,22270.0
2021-05-21 12:00:00,76.97,77.09,76.77,76.86,21198.0,76.97,77.09,76.77,76.86,21198.0
2021-05-21 12:30:00,76.86,76.9,76.53,76.63,20017.0,76.86,76.9,76.53,76.63,20017.0
2021-05-21 13:00:00,76.67,76.75,76.61,76.75,17056.0,76.67,76.75,76.61,76.75,17056.0
2021-05-21 13:30:00,76.77,76.92,76.77,76.8,20845.0,76.77,76.92,76.77,76.8,20845.0
2021-05-21 14:00:00,76.81,76.83,76.64,76.67,31583.0,76.81,76.83,76.64,76.67,31583.0
2021-05-21 14:30:00,76.67,76.75,76.56,76.74,24530.0,76.67,76.75,76.56,76.74,24530.0
2021-05-21 15:00:00,76.73,76.8,76.62,76.75,23942.0,76.73,76.8,76.62,76.75,23942.0
2021-05-21 15:30:00,76.74,77.01,76.53,76.73,181864.0,76.74,77.01,76.53,76.73,181864.0
2021-05-24 09:30:00,77.22,77.92,76.98,77.85,56804.0,77.22,77.92,76.98,77.85,56804.0
2021-05-24 10:00:00,77.88,77.97,77.53,77.83,41351.0,77.88,77.97,77.53,77.83,41351.0
2021-05-24 10:30:00,77.84,78.02,77.79,77.84,31494.0,77.84,78.02,77.79,77.84,31494.0
2021-05-24 11:00:00,77.83,78.1,77.83,78.05,22433.0,77.83,78.1,77.83,78.05,22433.0
2021-05-24 11:30:00,78.04,78.15,77.9,77.97,24045.0,78.04,78.15,77.9,77.97,24045.0
2021-05-24 12:00:00,77.96,77.96,77.74,77.82,29531.0,77.96,77.96,77.74,77.82,29531.0
2021-05-24 12:30:00,77.83,77.96,77.82,77.89,19414.0,77.83,77.96,77.82,77.89,19414.0
2021-05-24 13:00:00,77.89,78.08,77.89,78.08,21623.0,77.89,78.08,77.89,78.08,21623.0
2021-05-24 13:30:00,78.1,78.21,78.08,78.13,18983.0,78.1,78.21,78.08,78.13,18983.0
2021-05-24 14:00:00,78.16,78.17,78.0,78.03,24954.0,78.16,78.17,78.0,78.03,24954.0
2021-05-24 14:30:00,78.03,78.15,78.03,78.11,22976.0,78.03,78.15,78.03,78.11,22976.0
2021-05-24 15:00:00,78.12,78.32,78.1,78.14,28052.0,78.12,78.32,78.1,78.14,28052.0
2021-05-24 15:30:00,78.13,78.13,77.8,77.95,81741.0,78.13,78.13,77.8,77.95,81741.0
2021-05-25 09:30:00,77.76,78.87,77.76,78.25,65826.0,77.76,78.87,77.76,78.25,65826.0
2021-05-25 10:00:00,78.27,78.6,78.09,78.55,36120.0,78.27,78.6,78.09,78.55,36120.0
2021-05-25 10:30:00,78.59,78.74,78.3,78.63,30129.0,78.59,78.74,78.3,78.63,30129.0
2021-05-25 11:00:00,78.63,78.63,78.26,78.36,41562.0,78.63,78.63,78.26,78.36,41562.0
2021-05-25 11:30:00,78.35,78.66,78.17,78.66,51981.0,78.35,78.66,78.17,78.66,51981.0
2021-05-25 12:00:00,78.67,78.74,78.56,78.69,36887.0,78.67,78.74,78.56,78.69,36887.0
2021-05-25 12:30:00,78.69,78.7,78.54,78.61,28123.0,78.69,78.7,78.54,78.61,28123.0
2021-05-25 13:00:00,78.59,78.63,78.41,78.56,31144.0,78.59,78.63,78.41,78.56,31144.0
2021-05-25 13:30:00,78.55,78.84,78.49,78.79,32494.0,78.55,78.84,78.49,78.79,32494.0
2021-05-25 14:00:00,78.8,78.81,78.55,78.57,37584.0,78.8,78.81,78.55,78.57,37584.0
2021-05-25 14:30:00,78.58,78.63,78.35,78.4,27627.0,78.58,78.63,78.35,78.4,27627.0
2021-05-25 15:00:00,78.41,78.45,78.28,78.35,46643.0,78.41,78.45,78.28,78.35,46643.0
2021-05-25 15:30:00,78.34,78.44,78.21,78.3,131812.0,78.34,78.44,78.21,78.3,131812.0
2021-05-26 09:30:00,78.28,79.09,78.28,78.65,60452.0,78.28,79.09,78.28,78.65,60452.0
2021-05-26 10:00:00,78.65,78.87,78.4,78.73,43114.0,78.65,78.87,78.4,78.73,43114.0
2021-05-26 10:30:00,78.73,78.73,78.38,78.4,35713.0,78.73,78.73,78.38,78.4,35713.0
2021-05-26 11:00:00,78.43,78.55,78.28,78.51,33410.0,78.43,78.55,78.28,78.51,33410.0
2021-05-26 11:30:00,78.5,78.52,78.09,78.28,35444.0,78.5,78.52,78.09,78.28,35444.0
2021-05-26 12:00:00,78.3,78.31,78.09,78.1,26207.0,78.3,78.31,78.09,78.1,26207.0
2021-05-26 12:30:00,78.1,78.28,78.07,78.22,19311.0,78.1,78.28,78.07,78.22,19311.0
2021-05-26 13:00:00,78.2,78.33,78.09,78.24,15065.0,78.2,78.33,78.09,78.24,15065.0
2021-05-26 13:30:00,78.2,78.24,78.02,78.06,18530.0,78.2,78.24,78.02,78.06,18530.0
2021-05-26 14:00:00,78.07,78.16,78.01,78.15,25487.0,78.07,78.16,78.01,78.15,25487.0
2021-05-26 14:30:00,78.16,78.31,78.11,78.22,25830.0,78.16,78.31,78.11,78.22,25830.0
2021-05-26 15:00:00,78.2,78.37,78.07,78.37,28633.0,78.2,78.37,78.07,78.37,28633.0
2021-05-26 15:30:00,78.36,78.41,78.09,78.18,126590.0,78.36,78.41,78.09,78.18,126590.0
2021-05-27 09:30:00,78.63,78.63,77.96,78.23,46152.0,78.63,78.63,77.96,78.23,46152.0
2021-05-27 10:00:00,78.21,78.46,77.97,78.44,29327.0,78.21,78.46,77.97,78.44,29327.0
2021-05-27 10:30:00,78.42,78.59,78.17,78.38,28934.0,78.42,78.59,78.17,78.38,28934.0
2021-05-27 11:00:00,78.43,78.53,78.3,78.35,21447.0,78.43,78.53,78.3,78.35,21447.0
2021-05-27 11:30:00,78.29,78.42,78.18,78.25,12242.0,78.29,78.42,78.18,78.25,12242.0
2021-05-27 12:00:00,78.25,78.3,78.13,78.14,20603.0,78.25,78.3,78.13,78.14,20603.0
2021-05-27 12:30:00,78.14,78.21,78.02,78.03,18928.0,78.14,78.21,78.02,78.03,18928.0
2021-05-27 13:00:00,78.03,78.12,77.91,77.91,15912.0,78.03,78.12,77.91,77.91,15912.0
2021-05-27 13:30:00,77.9,77.98,77.79,77.82,25336.0,77.9,77.98,77.79,77.82,25336.0
2021-05-27 14:00:00,77.83,77.85,77.61,77.79,27685.0,77.83,77.85,77.61,77.79,27685.0
2021-05-27 14:30:00,77.81,77.81,77.69,77.72,29717.0,77.81,77.81,77.69,77.72,29717.0
2021-05-27 15:00:00,77.71,77.71,77.54,77.7,46868.0,77.71,77.71,77.54,77.7,46868.0
2021-05-27 15:30:00,77.71,78.32,77.53,78.1,335591.0,77.71,78.32,77.53,78.1,335591.0
2021-05-28 09:30:00,78.78,78.85,77.31,77.71,79716.0,78.78,78.85,77.31,77.71,79716.0
2021-05-28 10:00:00,77.72,77.85,77.34,77.36,73861.0,77.72,77.85,77.34,77.36,73861.0
2021-05-28 10:30:00,77.34,77.58,77.31,77.46,59317.0,77.34,77.58,77.31,77.46,59317.0
2021-05-28 11:00:00,77.48,77.58,77.34,77.38,55742.0,77.48,77.58,77.34,77.38,55742.0
2021-05-28 11:30:00,77.39,77.76,77.39,77.74,48825.0,77.39,77.76,77.39,77.74,48825.0
2021-05-28 12:00:00,77.72,77.74,77.54,77.57,26553.0,77.72,77.74,77.54,77.57,26553.0
2021-05-28 12:30:00,77.58,77.76,77.58,77.7,88848.0,77.58,77.76,77.58,77.7,88848.0
2021-05-28 13:00:00,77.71,78.06,77.71,77.97,46170.0,77.71,78.06,77.71,77.97,46170.0
2021-05-28 13:30:00,78.0,78.01,77.73,77.77,95110.0,78.0,78.01,77.73,77.77,95110.0
2021-05-28 14:00:00,77.77,77.96,77.76,77.96,20579.0,77.77,77.96,77.76,77.96,20579.0
2021-05-28 14:30:00,77.96,78.1,77.95,77.96,26042.0,77.96,78.1,77.95,77.96,26042.0
2021-05-28 15:00:00,77.97,78.07,77.93,77.97,34912.0,77.97,78.07,77.93,77.97,34912.0
2021-05-28 15:30:00,77.96,78.09,77.77,77.79,165340.0,77.96,78.09,77.77,77.79,165340.0
2021-06-01 09:30:00,79.0,80.55,78.56,80.08,171623.0,79.0,80.55,78.56,80.08,171623.0
2021-06-01 10:00:00,80.16,80.19,79.25,79.46,63029.0,80.16,80.19,79.25,79.46,63029.0
2021-06-01 10:30:00,79.44,79.64,78.58,78.59,89656.0,79.44,79.64,78.58,78.59,89656.0
2021-06-01 11:00:00,78.62,78.92,78.54,78.69,56508.0,78.62,78.92,78.54,78.69,56508.0
2021-06-01 11:30:00,78.67,79.08,78.63,78.94,39427.0,78.67,79.08,78.63,78.94,39427.0
2021-06-01 12:00:00,78.93,79.01,78.73,78.98,37846.0,78.93,79.01,78.73,78.98,37846.0
2021-06-01 12:30:00,78.99,79.21,78.98,79.08,28177.0,78.99,79.21,78.98,79.08,28177.0
2021-06-01 13:00:00,79.08,79.08,78.76,78.91,26803.0,79.08,79.08,78.76,78.91,26803.0
2021-06-01 13:30:00,78.91,78.94,78.8,78.85,29607.0,78.91,78.94,78.8,78.85,29607.0
2021-06-01 14:00:00,78.84,78.86,78.6,78.65,52111.0,78.84,78.86,78.6,78.65,52111.0
2021-06-01 14:30:00,78.66,78.78,78.63,78.75,35971.0,78.66,78.78,78.63,78.75,35971.0
2021-06-01 15:00:00,78.73,78.73,78.28,78.3,55374.0,78.73,78.73,78.28,78.3,55374.0
2021-06-01 15:30:00,78.31,78.55,78.23,78.43,156918.0,78.31,78.55,78.23,78.43,156918.0
2021-06-02 09:30:00,78.44,79.02,78.2,78.81,86343.0,78.44,79.02,78.2,78.81,86343.0
2021-06-02 10:00:00,78.81,79.04,78.56,78.67,117041.0,78.81,79.04,78.56,78.67,117041.0
2021-06-02 10:30:00,78.69,78.95,78.59,78.8,54350.0,78.69,78.95,78.59,78.8,54350.0
2021-06-02 11:00:00,78.79,78.95,78.74,78.8,55776.0,78.79,78.95,78.74,78.8,55776.0
2021-06-02 11:30:00,78.8,78.87,78.69,78.73,33776.0,78.8,78.87,78.69,78.73,33776.0
2021-06-02 12:00:00,78.73,78.73,78.37,78.38,35626.0,78.73,78.73,78.37,78.38,35626.0
2021-06-02 12:30:00,78.38,78.42,78.17,78.19,27944.0,78.38,78.42,78.17,78.19,27944.0
2021-06-02 13:00:00,78.2,78.28,77.75,77.84,39544.0,78.2,78.28,77.75,77.84,39544.0
2021-06-02 13:30:00,77.82,77.97,77.8,77.84,22435.0,77.82,77.97,77.8,77.84,22435.0
2021-06-02 14:00:00,77.88,78.19,77.88,78.19,21314.0,77.88,78.19,77.88,78.19,21314.0
2021-06-02 14:30:00,78.19,78.26,78.1,78.13,28594.0,78.19,78.26,78.1,78.13,28594.0
2021-06-02 15:00:00,78.13,78.25,78.11,78.2,34196.0,78.13,78.25,78.11,78.2,34196.0
2021-06-02 15:30:00,78.2,78.48,78.12,78.44,144666.0,78.2,78.48,78.12,78.44,144666.0
2021-06-03 09:30:00,77.59,78.26,77.02,77.06,67266.0,77.59,78.26,77.02,77.06,67266.0
2021-06-03 10:00:00,77.08,77.33,77.0,77.11,31310.0,77.08,77.33,77.0,77.11,31310.0
2021-06-03 10:30:00,77.09,78.09,77.08,78.07,28525.0,77.09,78.09,77.08,78.07,28525.0
2021-06-03 11:00:00,78.05,78.1,77.86,78.02,35561.0,78.05,78.1,77.86,78.02,35561.0
2021-06-03 11:30:00,78.02,78.17,77.87,77.96,32751.0,78.02,78.17,77.87,77.96,32751.0
2021-06-03 12:00:00,78.04,78.2,77.91,77.95,32181.0,78.04,78.2,77.91,77.95,32181.0
2021-06-03 12:30:00,77.95,78.02,77.84,77.95,26550.0,77.95,78.02,77.84,77.95,26550.0
2021-06-03 13:00:00,77.95,78.03,77.68,78.03,35598.0,77.95,78.03,77.68,78.03,35598.0
2021-06-03 13:30:00,78.01,78.1,77.88,77.95,26674.0,78.01,78.1,77.88,77.95,26674.0
2021-06-03 14:00:00,77.95,77.96,77.77,77.83,21753.0,77.95,77.96,77.77,77.83,21753.0
2021-06-03 14:30:00,77.84,77.91,77.49,77.54,51693.0,77.84,77.91,77.49,77.54,51693.0
2021-06-03 15:00:00,77.54,77.78,77.54,77.67,36544.0,77.54,77.78,77.54,77.67,36544.0
2021-06-03 15:30:00,77.69,77.96,77.56,77.86,205454.0,77.69,77.96,77.56,77.86,205454.0
2021-06-04 09:30:00,78.06,78.76,78.06,78.76,39797.0,78.06,78.76,78.06,78.76,39797.0
2021-06-04 10:00:00,78.8,78.92,78.71,78.85,27744.0,78.8,78.92,78.71,78.85,27744.0
2021-06-04 10:30:00,78.84,78.99,78.71,78.91,21614.0,78.84,78.99,78.71,78.91,21614.0
2021-06-04 11:00:00,78.93,79.23,78.84,79.15,32755.0,78.93,79.23,78.84,79.15,32755.0
2021-06-04 11:30:00,79.2,79.23,79.04,79.04,14573.0,79.2,79.23,79.04,79.04,14573.0
2021-06-04 12:00:00,79.06,79.11,78.99,79.07,18460.0,79.06,79.11,78.99,79.07,18460.0
2021-06-04 12:30:00,79.11,79.21,79.06,79.2,15757.0,79.11,79.21,79.06,79.2,15757.0
2021-06-04 13:00:00,79.21,79.31,79.11,79.28,30303.0,79.21,79.31,79.11,79.28,30303.0
2021-06-04 13:30:00,79.28,79.38,79.28,79.35,19511.0,79.28,79.38,79.28,79.35,19511.0
2021-06-04 14:00:00,79.35,79.81,79.3,79.77,97865.0,79.35,79.81,79.3,79.77,97865.0
2021-06-04 14:30:00,79.8,79.89,79.68,79.86,167356.0,79.8,79.89,79.68,79.86,167356.0
2021-06-04 15:00:00,79.84,80.07,79.76,79.86,109090.0,79.84,80.07,79.76,79.86,109090.0
2021-06-04 15:30:00,79.85,79.93,79.74,79.84,175593.0,79.85,79.93,79.74,79.84,175593.0
2021-06-07 09:30:00,79.51,79.91,79.25,79.61,56904.0,79.51,79.91,79.25,79.61,56904.0
2021-06-07 10:00:00,79.59,79.59,78.91,78.94,37897.0,79.59,79.59,78.91,78.94,37897.0
2021-06-07 10:30:00,78.96,79.0,78.67,78.72,34539.0,78.96,79.0,78.67,78.72,34539.0
2021-06-07 11:00:00,78.72,78.72,78.37,78.44,32528.0,78.72,78.72,78.37,78.44,32528.0
2021-06-07 11:30:00,78.47,78.55,78.32,78.5,24988.0,78.47,78.55,78.32,78.5,24988.0
2021-06-07 12:00:00,78.48,78.54,78.35,78.42,28077.0,78.48,78.54,78.35,78.42,28077.0
2021-06-07 12:30:00,78.42,78.45,78.31,78.34,18667.0,78.42,78.45,78.31,78.34,18667.0
2021-06-07 13:00:00,78.33,78.43,78.22,78.31,36821.0,78.33,78.43,78.22,78.31,36821.0
2021-06-07 13:30:00,78.33,78.33,77.99,78.07,42472.0,78.33,78.33,77.99,78.07,42472.0
2021-06-07 14:00:00,78.08,78.32,78.06,78.11,37594.0,78.08,78.32,78.06,78.11,37594.0
2021-06-07 14:30:00,78.11,78.2,78.03,78.14,45855.0,78.11,78.2,78.03,78.14,45855.0
2021-06-07 15:00:00,78.15,78.21,78.08,78.15,74818.0,78.15,78.21,78.08,78.15,74818.0
2021-06-07 15:30:00,78.15,78.36,78.1,78.21,319164.0,78.15,78.36,78.1,78.21,319164.0
2021-06-08 09:30:00,78.89,79.07,78.11,78.25,102016.0,78.89,79.07,78.11,78.25,102016.0
2021-06-08 10:00:00,78.27,78.36,77.9,78.0,70163.0,78.27,78.36,77.9,78.0,70163.0
2021-06-08 10:30:00,78.01,78.27,77.93,78.06,83040.0,78.01,78.27,77.93,78.06,83040.0
2021-06-08 11:00:00,78.09,78.24,77.81,77.98,39235.0,78.09,78.24,77.81,77.98,39235.0
2021-06-08 11:30:00,77.98,78.38,77.94,78.32,106121.0,77.98,78.38,77.94,78.32,106121.0
2021-06-08 12:00:00,78.31,78.45,78.18,78.45,131417.0,78.31,78.45,78.18,78.45,131417.0
2021-06-08 12:30:00,78.43,78.51,78.31,78.49,72022.0,78.43,78.51,78.31,78.49,72022.0
2021-06-08 13:00:00,78.48,78.51,78.38,78.4,62499.0,78.48,78.51,78.38,78.4,62499.0
2021-06-08 13:30:00,78.38,78.47,78.26,78.3,126181.0,78.38,78.47,78.26,78.3,126181.0
2021-06-08 14:00:00,78.3,78.47,78.29,78.35,38442.0,78.3,78.47,78.29,78.35,38442.0
2021-06-08 14:30:00,78.35,78.39,78.21,78.23,68795.0,78.35,78.39,78.21,78.23,68795.0
2021-06-08 15:00:00,78.25,78.41,78.22,78.31,96619.0,78.25,78.41,78.22,78.31,96619.0
2021-06-08 15:30:00,78.31,78.45,78.22,78.37,203114.0,78.31,78.45,78.22,78.37,203114.0
2021-06-09 09:30:00,78.9,78.9,78.42,78.47,44722.0,78.9,78.9,78.42,78.47,44722.0
2021-06-09 10:00:00,78.55,78.75,78.5,78.75,26745.0,78.55,78.75,78.5,78.75,26745.0
2021-06-09 10:30:00,78.73,78.73,78.5,78.56,31429.0,78.73,78.73,78.5,78.56,31429.0
2021-06-09 11:00:00,78.53,78.6,78.42,78.53,20556.0,78.53,78.6,78.42,78.53,20556.0
2021-06-09 11:30:00,78.55,78.75,78.45,78.56,25040.0,78.55,78.75,78.45,78.56,25040.0
2021-06-09 12:00:00,78.56,78.6,78.5,78.57,13787.0,78.56,78.6,78.5,78.57,13787.0
2021-06-09 12:30:00,78.57,78.72,78.57,78.71,14947.0,78.57,78.72,78.57,78.71,14947.0
2021-06-09 13:00:00,78.72,78.73,78.58,78.61,17313.0,78.72,78.73,78.58,78.61,17313.0
2021-06-09 13:30:00,78.6,78.6,78.44,78.5,19048.0,78.6,78.6,78.44,78.5,19048.0
2021-06-09 14:00:00,78.51,78.55,78.39,78.44,24301.0,78.51,78.55,78.39,78.44,24301.0
2021-06-09 14:30:00,78.45,78.47,78.29,78.31,25899.0,78.45,78.47,78.29,78.31,25899.0
2021-06-09 15:00:00,78.3,78.38,78.19,78.19,26903.0,78.3,78.38,78.19,78.19,26903.0
2021-06-09 15:30:00,78.17,78.25,78.12,78.15,76042.0,78.17,78.25,78.12,78.15,76042.0
2021-06-10 09:30:00,78.28,78.49,77.93,78.42,57768.0,78.28,78.49,77.93,78.42,57768.0
2021-06-10 10:00:00,78.43,78.57,78.1,78.22,22953.0,78.43,78.57,78.1,78.22,22953.0
2021-06-10 10:30:00,78.22,78.25,77.46,77.7,15222.0,78.22,78.25,77.46,77.7,15222.0
2021-06-10 11:00:00,77.68,77.93,77.6,77.87,21594.0,77.68,77.93,77.6,77.87,21594.0
2021-06-10 11:30:00,77.89,77.93,77.72,77.79,24904.0,77.89,77.93,77.72,77.79,24904.0
2021-06-10 12:00:00,77.78,77.91,77.74,77.82,26163.0,77.78,77.91,77.74,77.82,26163.0
2021-06-10 12:30:00,77.83,78.24,77.83,78.21,14680.0,77.83,78.24,77.83,78.21,14680.0
2021-06-10 13:00:00,78.22,78.27,78.09,78.12,21765.0,78.22,78.27,78.09,78.12,21765.0
2021-06-10 13:30:00,78.14,78.16,78.08,78.1,18051.0,78.14,78.16,78.08,78.1,18051.0
2021-06-10 14:00:00,78.11,78.59,78.11,78.59,21242.0,78.11,78.59,78.11,78.59,21242.0
2021-06-10 14:30:00,78.59,78.73,78.52,78.67,29861.0,78.59,78.73,78.52,78.67,29861.0
2021-06-10 15:00:00,78.65,78.77,78.59,78.66,25467.0,78.65,78.77,78.59,78.66,25467.0
2021-06-10 15:30:00,78.65,78.93,78.53,78.76,98039.0,78.65,78.93,78.53,78.76,98039.0
2021-06-11 09:30:00,79.32,79.61,79.08,79.39,77444.0,79.32,79.61,79.08,79.39,77444.0
2021-06-11 10:00:00,79.46,79.52,79.0,79.12,54751.0,79.46,79.52,79.0,79.12,54751.0
2021-06-11 10:30:00,79.12,79.21,78.7,78.7,28781.0,79.12,79.21,78.7,78.7,28781.0
2021-06-11 11:00:00,78.7,78.72,78.62,78.69,33176.0,78.7,78.72,78.62,78.69,33176.0
2021-06-11 11:30:00,78.68,78.72,78.55,78.57,13869.0,78.68,78.72,78.55,78.57,13869.0
2021-06-11 12:00:00,78.59,78.71,78.41,78.43,15914.0,78.59,78.71,78.41,78.43,15914.0
2021-06-11 12:30:00,78.45,78.63,78.44,78.6,14100.0,78.45,78.63,78.44,78.6,14100.0
2021-06-11 13:00:00,78.61,78.62,78.43,78.54,25454.0,78.61,78.62,78.43,78.54,25454.0
2021-06-11 13:30:00,78.54,78.71,78.53,78.71,18815.0,78.54,78.71,78.53,78.71,18815.0
2021-06-11 14:00:00,78.7,78.71,78.62,78.67,22421.0,78.7,78.71,78.62,78.67,22421.0
2021-06-11 14:30:00,78.68,78.71,78.66,78.69,29788.0,78.68,78.71,78.66,78.69,29788.0
2021-06-11 15:00:00,78.69,78.72,78.46,78.5,60112.0,78.69,78.72,78.46,78.5,60112.0
2021-06-11 15:30:00,78.5,78.75,78.35,78.6,276966.0,78.5,78.75,78.35,78.6,276966.0
2021-06-14 09:30:00,79.1,79.32,78.24,78.45,51767.0,79.1,79.32,78.24,78.45,51767.0
2021-06-14 10:00:00,78.48,78.52,78.32,78.34,25899.0,78.48,78.52,78.32,78.34,25899.0
2021-06-14 10:30:00,78.33,78.4,78.24,78.26,26927.0,78.33,78.4,78.24,78.26,26927.0
2021-06-14 11:00:00,78.27,78.31,77.94,77.95,51641.0,78.27,78.31,77.94,77.95,51641.0
2021-06-14 11:30:00,77.97,78.35,77.96,78.31,125262.0,77.97,78.35,77.96,78.31,125262.0
2021-06-14 12:00:00,78.34,78.62,78.32,78.54,37017.0,78.34,78.62,78.32,78.54,37017.0
2021-06-14 12:30:00,78.53,78.54,78.32,78.34,15759.0,78.53,78.54,78.32,78.34,15759.0
2021-06-14 13:00:00,78.33,78.4,78.3,78.4,23150.0,78.33,78.4,78.3,78.4,23150.0
2021-06-14 13:30:00,78.43,78.47,78.32,78.33,21394.0,78.43,78.47,78.32,78.33,21394.0
2021-06-14 14:00:00,78.33,78.41,78.25,78.27,23767.0,78.33,78.41,78.25,78.27,23767.0
2021-06-14 14:30:00,78.26,78.37,78.24,78.36,98224.0,78.26,78.37,78.24,78.36,98224.0
2021-06-14 15:00:00,78.35,78.44,78.25,78.4,81648.0,78.35,78.44,78.25,78.4,81648.0
2021-06-14 15:30:00,78.43,78.85,78.42,78.82,213884.0,78.43,78.85,78.42,78.82,213884.0
2021-06-15 09:30:00,78.81,78.81,78.36,78.48,30398.0,78.81,78.81,78.36,78.48,30398.0
2021-06-15 10:00:00,78.51,78.54,78.13,78.19,25156.0,78.51,78.54,78.13,78.19,25156.0
2021-06-15 10:30:00,78.17,78.26,78.11,78.23,16614.0,78.17,78.26,78.11,78.23,16614.0
2021-06-15 11:00:00,78.22,78.3,78.14,78.2,24931.0,78.22,78.3,78.14,78.2,24931.0
2021-06-15 11:30:00,78.19,78.23,78.1,78.16,48482.0,78.19,78.23,78.1,78.16,48482.0
2021-06-15 12:00:00,78.16,78.21,78.14,78.17,25596.0,78.16,78.21,78.14,78.17,25596.0
2021-06-15 12:30:00,78.17,78.19,77.91,77.95,25329.0,78.17,78.19,77.91,77.95,25329.0
2021-06-15 13:00:00,77.97,78.0,77.89,77.91,15427.0,77.97,78.0,77.89,77.91,15427.0
2021-06-15 13:30:00,77.9,78.01,77.84,77.97,21206.0,77.9,78.01,77.84,77.97,21206.0
2021-06-15 14:00:00,77.98,78.16,77.98,78.15,12516.0,77.98,78.16,77.98,78.15,12516.0
2021-06-15 14:30:00,78.11,78.29,78.09,78.25,8359.0,78.11,78.29,78.09,78.25,8359.0
2021-06-15 15:00:00,78.25,78.25,78.04,78.09,15751.0,78.25,78.25,78.04,78.09,15751.0
2021-06-15 15:30:00,78.07,78.35,78.01,78.18,66464.0,78.07,78.35,78.01,78.18,66464.0
2021-06-16 09:30:00,78.29,78.5,78.0,78.3,35117.0,78.29,78.5,78.0,78.3,35117.0
2021-06-16 10:00:00,78.32,78.61,78.31,78.39,13016.0,78.32,78.61,78.31,78.39,13016.0
2021-06-16 10:30:00,78.37,78.59,78.34,78.53,25731.0,78.37,78.59,78.34,78.53,25731.0
2021-06-16 11:00:00,78.54,78.88,78.45,78.88,22609.0,78.54,78.88,78.45,78.88,22609.0
2021-06-16 11:30:00,78.87,78.89,78.76,78.84,21332.0,78.87,78.89,78.76,78.84,21332.0
2021-06-16 12:00:00,78.86,78.89,78.64,78.7,20448.0,78.86,78.89,78.64,78.7,20448.0
2021-06-16 12:30:00,78.72,78.86,78.63,78.86,15390.0,78.72,78.86,78.63,78.86,15390.0
2021-06-16 13:00:00,78.84,78.84,78.59,78.61,17431.0,78.84,78.84,78.59,78.61,17431.0
2021-06-16 13:30:00,78.61,78.79,78.61,78.78,19477.0,78.61,78.79,78.61,78.78,19477.0
2021-06-16 14:00:00,78.76,78.76,77.66,78.09,42078.0,78.76,78.76,77.66,78.09,42078.0
2021-06-16 14:30:00,78.07,78.07,77.51,77.9,30975.0,78.07,78.07,77.51,77.9,30975.0
2021-06-16 15:00:00,77.87,78.42,77.77,78.29,20358.0,77.87,78.42,77.77,78.29,20358.0
2021-06-16 15:30:00,78.28,78.45,78.14,78.24,77087.0,78.28,78.45,78.14,78.24,77087.0
2021-06-17 09:30:00,78.12,78.51,78.06,78.16,23701.0,78.12,78.51,78.06,78.16,23701.0
2021-06-17 10:00:00,78.16,78.45,77.97,78.2,21786.0,78.16,78.45,77.97,78.2,21786.0
2021-06-17 10:30:00,78.21,78.52,78.17,78.41,19687.0,78.21,78.52,78.17,78.41,19687.0
2021-06-17 11:00:00,78.45,78.47,78.12,78.37,26461.0,78.45,78.47,78.12,78.37,26461.0
2021-06-17 11:30:00,78.38,78.67,78.05,78.06,35749.0,78.38,78.67,78.05,78.06,35749.0
2021-06-17 12:00:00,78.04,78.05,77.35,77.39,37214.0,78.04,78.05,77.35,77.39,37214.0
2021-06-17 12:30:00,77.41,77.71,77.29,77.69,24030.0,77.41,77.71,77.29,77.69,24030.0
2021-06-17 13:00:00,77.73,78.05,77.73,78.05,23333.0,77.73,78.05,77.73,78.05,23333.0
2021-06-17 13:30:00,78.05,78.31,77.98,78.13,14558.0,78.05,78.31,77.98,78.13,14558.0
2021-06-17 14:00:00,78.09,78.17,78.01,78.14,11338.0,78.09,78.17,78.01,78.14,11338.0
2021-06-17 14:30:00,78.14,78.28,78.08,78.21,13473.0,78.14,78.28,78.08,78.21,13473.0
2021-06-17 15:00:00,78.17,78.47,78.13,78.27,25332.0,78.17,78.47,78.13,78.27,25332.0
2021-06-17 15:30:00,78.28,78.35,78.16,78.2,68852.0,78.28,78.35,78.16,78.2,68852.0
2021-06-18 09:30:00,78.05,78.21,77.58,77.89,186670.0,78.05,78.21,77.58,77.89,186670.0
2021-06-18 10:00:00,77.95,77.95,77.4,77.59,23018.0,77.95,77.95,77.4,77.59,23018.0
2021-06-18 10:30:00,77.57,77.66,77.38,77.51,19907.0,77.57,77.66,77.38,77.51,19907.0
2021-06-18 11:00:00,77.56,77.56,77.31,77.32,30102.0,77.56,77.56,77.31,77.32,30102.0
2021-06-18 11:30:00,77.35,77.72,77.34,77.6,17334.0,77.35,77.72,77.34,77.6,17334.0
2021-06-18 12:00:00,77.6,77.73,77.5,77.72,14787.0,77.6,77.73,77.5,77.72,14787.0
2021-06-18 12:30:00,77.71,77.71,77.47,77.62,17174.0,77.71,77.71,77.47,77.62,17174.0
2021-06-18 13:00:00,77.62,77.8,77.59,77.65,54372.0,77.62,77.8,77.59,77.65,54372.0
2021-06-18 13:30:00,77.61,77.65,77.3,77.43,22321.0,77.61,77.65,77.3,77.43,22321.0
2021-06-18 14:00:00,77.43,77.51,77.17,77.27,24867.0,77.43,77.51,77.17,77.27,24867.0
2021-06-18 14:30:00,77.27,77.31,76.9,76.94,27117.0,77.27,77.31,76.9,76.94,27117.0
2021-06-18 15:00:00,76.95,77.5,76.82,77.4,51230.0,76.95,77.5,76.82,77.4,51230.0
2021-06-18 15:30:00,77.42,78.6,77.33,77.87,598249.0,77.42,78.6,77.33,77.87,598249.0
2021-06-21 09:30:00,78.05,78.91,77.29,78.85,84801.0,78.05,78.91,77.29,78.85,84801.0
2021-06-21 10:00:00,78.88,78.9,78.5,78.85,29637.0,78.88,78.9,78.5,78.85,29637.0
2021-06-21 10:30:00,78.85,79.17,78.85,79.1,39986.0,78.85,79.17,78.85,79.1,39986.0
2021-06-21 11:00:00,79.1,79.17,78.88,78.92,29350.0,79.1,79.17,78.88,78.92,29350.0
2021-06-21 11:30:00,78.95,79.23,78.94,79.2,23195.0,78.95,79.23,78.94,79.2,23195.0
2021-06-21 12:00:00,79.21,79.29,79.1,79.21,24550.0,79.21,79.29,79.1,79.21,24550.0
2021-06-21 12:30:00,79.2,79.23,79.04,79.1,18182.0,79.2,79.23,79.04,79.1,18182.0
2021-06-21 13:00:00,79.09,79.36,79.03,79.33,21301.0,79.09,79.36,79.03,79.33,21301.0
2021-06-21 13:30:00,79.33,79.47,79.25,79.38,29271.0,79.33,79.47,79.25,79.38,29271.0
2021-06-21 14:00:00,79.39,79.47,79.19,79.22,24051.0,79.39,79.47,79.19,79.22,24051.0
2021-06-21 14:30:00,79.23,79.26,79.05,79.11,37168.0,79.23,79.26,79.05,79.11,37168.0
2021-06-21 15:00:00,79.08,79.14,78.78,78.86,41833.0,79.08,79.14,78.78,78.86,41833.0
2021-06-21 15:30:00,78.86,79.03,78.66,78.95,149173.0,78.86,79.03,78.66,78.95,149173.0
2021-06-22 09:30:00,78.75,79.0,78.48,78.6,36433.0,78.75,79.0,78.48,78.6,36433.0
2021-06-22 10:00:00,78.6,79.01,78.36,78.93,34520.0,78.6,79.01,78.36,78.93,34520.0
2021-06-22 10:30:00,78.95,79.3,78.9,79.3,13987.0,78.95,79.3,78.9,79.3,13987.0
2021-06-22 11:00:00,79.34,79.55,79.3,79.43,15819.0,79.34,79.55,79.3,79.43,15819.0
2021-06-22 11:30:00,79.41,79.43,79.23,79.28,10971.0,79.41,79.43,79.23,79.28,10971.0
2021-06-22 12:00:00,79.28,79.42,79.27,79.39,16546.0,79.28,79.42,79.27,79.39,16546.0
2021-06-22 12:30:00,79.4,79.4,79.23,79.27,17510.0,79.4,79.4,79.23,79.27,17510.0
2021-06-22 13:00:00,79.25,79.32,79.19,79.25,14706.0,79.25,79.32,79.19,79.25,14706.0
2021-06-22 13:30:00,79.27,79.3,79.16,79.16,17973.0,79.27,79.3,79.16,79.16,17973.0
2021-06-22 14:00:00,79.16,79.17,79.0,79.02,15493.0,79.16,79.17,79.0,79.02,15493.0
2021-06-22 14:30:00,79.0,79.15,78.91,79.15,11288.0,79.0,79.15,78.91,79.15,11288.0
2021-06-22 15:00:00,79.15,79.52,79.14,79.49,25054.0,79.15,79.52,79.14,79.49,25054.0
2021-06-22 15:30:00,79.5,79.55,79.33,79.4,82878.0,79.5,79.55,79.33,79.4,82878.0
2021-06-23 09:30:00,79.38,79.52,79.04,79.36,31190.0,79.38,79.52,79.04,79.36,31190.0
2021-06-23 10:00:00,79.34,79.85,79.34,79.8,19383.0,79.34,79.85,79.34,79.8,19383.0
2021-06-23 10:30:00,79.77,79.81,79.51,79.61,16834.0,79.77,79.81,79.51,79.61,16834.0
2021-06-23 11:00:00,79.64,79.68,79.38,79.48,23991.0,79.64,79.68,79.38,79.48,23991.0
2021-06-23 11:30:00,79.5,79.5,79.33,79.37,19495.0,79.5,79.5,79.33,79.37,19495.0
2021-06-23 12:00:00,79.37,79.62,79.35,79.62,17441.0,79.37,79.62,79.35,79.62,17441.0
2021-06-23 12:30:00,79.61,79.66,79.42,79.64,19509.0,79.61,79.66,79.42,79.64,19509.0
2021-06-23 13:00:00,79.67,79.83,79.64,79.7,19333.0,79.67,79.83,79.64,79.7,19333.0
2021-06-23 13:30:00,79.7,79.83,79.66,79.68,22100.0,79.7,79.83,79.66,79.68,22100.0
2021-06-23 14:00:00,79.67,79.69,79.37,79.39,32424.0,79.67,79.69,79.37,79.39,32424.0
2021-06-23 14:30:00,79.37,79.57,79.25,79.51,26715.0,79.37,79.57,79.25,79.51,26715.0
2021-06-23 15:00:00,79.5,79.58,79.41,79.58,27438.0,79.5,79.58,79.41,79.58,27438.0
2021-06-23 15:30:00,79.59,79.6,79.23,79.28,76305.0,79.59,79.6,79.23,79.28,76305.0
2021-06-24 09:30:00,79.84,79.92,79.35,79.42,44691.0,79.84,79.92,79.35,79.42,44691.0
2021-06-24 10:00:00,79.45,79.89,79.29,79.88,64262.0,79.45,79.89,79.29,79.88,64262.0
2021-06-24 10:30:00,79.88,80.0,79.79,79.96,30774.0,79.88,80.0,79.79,79.96,30774.0
2021-06-24 11:00:00,79.95,80.12,79.95,80.1,24455.0,79.95,80.12,79.95,80.1,24455.0
2021-06-24 11:30:00,80.1,80.16,80.02,80.03,17404.0,80.1,80.16,80.02,80.03,17404.0
2021-06-24 12:00:00,80.03,80.11,79.97,79.97,17315.0,80.03,80.11,79.97,79.97,17315.0
2021-06-24 12:30:00,79.91,80.14,79.83,80.09,15787.0,79.91,80.14,79.83,80.09,15787.0
2021-06-24 13:00:00,80.08,80.27,80.07,80.19,31673.0,80.08,80.27,80.07,80.19,31673.0
2021-06-24 13:30:00,80.19,80.25,80.01,80.19,18022.0,80.19,80.25,80.01,80.19,18022.0
2021-06-24 14:00:00,80.22,80.46,80.22,80.44,17062.0,80.22,80.46,80.22,80.44,17062.0
2021-06-24 14:30:00,80.45,80.5,80.42,80.48,29130.0,80.45,80.5,80.42,80.48,29130.0
2021-06-24 15:00:00,80.48,80.49,80.26,80.32,32641.0,80.48,80.49,80.26,80.32,32641.0
2021-06-24 15:30:00,80.33,80.54,80.28,80.49,95736.0,80.33,80.54,80.28,80.49,95736.0
2021-06-25 09:30:00,80.97,81.09,80.69,81.03,29324.0,80.97,81.09,80.69,81.03,29324.0
2021-06-25 10:00:00,81.0,81.23,80.91,81.14,14497.0,81.0,81.23,80.91,81.14,14497.0
2021-06-25 10:30:00,81.13,81.24,80.92,81.13,17848.0,81.13,81.24,80.92,81.13,17848.0
2021-06-25 11:00:00,81.15,81.21,80.98,81.2,11281.0,81.15,81.21,80.98,81.2,11281.0
2021-06-25 11:30:00,81.2,81.3,81.1,81.1,12304.0,81.2,81.3,81.1,81.1,12304.0
2021-06-25 12:00:00,81.09,81.22,81.0,81.0,10619.0,81.09,81.22,81.0,81.0,10619.0
2021-06-25 12:30:00,81.01,81.38,80.95,81.14,130822.0,81.01,81.38,80.95,81.14,130822.0
2021-06-25 13:00:00,81.13,81.17,80.69,80.82,165506.0,81.13,81.17,80.69,80.82,165506.0
2021-06-25 13:30:00,80.79,80.92,80.72,80.88,21718.0,80.79,80.92,80.72,80.88,21718.0
2021-06-25 14:00:00,80.88,81.03,80.85,81.02,32552.0,80.88,81.03,80.85,81.02,32552.0
2021-06-25 14:30:00,81.02,81.3,80.98,81.3,20676.0,81.02,81.3,80.98,81.3,20676.0
2021-06-25 15:00:00,81.3,81.42,81.29,81.35,31970.0,81.3,81.42,81.29,81.35,31970.0
2021-06-25 15:30:00,81.36,81.36,80.58,81.05,386619.0,81.36,81.36,80.58,81.05,386619.0
2021-06-28 09:30:00,81.36,81.52,81.11,81.34,59375.0,81.36,81.52,81.11,81.34,59375.0
2021-06-28 10:00:00,81.4,81.46,80.91,81.08,33299.0,81.4,81.46,80.91,81.08,33299.0
2021-06-28 10:30:00,81.07,81.38,81.06,81.34,23827.0,81.07,81.38,81.06,81.34,23827.0
2021-06-28 11:00:00,81.32,81.45,81.26,81.42,30388.0,81.32,81.45,81.26,81.42,30388.0
2021-06-28 11:30:00,81.41,81.61,81.32,81.59,23149.0,81.41,81.61,81.32,81.59,23149.0
2021-06-28 12:00:00,81.6,81.62,81.47,81.51,28686.0,81.6,81.62,81.47,81.51,28686.0
2021-06-28 12:30:00,81.51,81.53,81.45,81.48,25526.0,81.51,81.53,81.45,81.48,25526.0
2021-06-28 13:00:00,81.48,81.5,81.23,81.26,21360.0,81.48,81.5,81.23,81.26,21360.0
2021-06-28 13:30:00,81.26,81.36,81.26,81.31,13970.0,81.26,81.36,81.26,81.31,13970.0
2021-06-28 14:00:00,81.32,81.57,81.29,81.53,21686.0,81.32,81.57,81.29,81.53,21686.0
2021-06-28 14:30:00,81.52,81.54,81.47,81.52,22965.0,81.52,81.54,81.47,81.52,22965.0
2021-06-28 15:00:00,81.52,81.54,81.4,81.49,25976.0,81.52,81.54,81.4,81.49,25976.0
2021-06-28 15:30:00,81.5,81.67,81.38,81.65,88109.0,81.5,81.67,81.38,81.65,88109.0
2021-06-29 09:30:00,81.7,82.57,81.7,82.57,48747.0,81.7,82.57,81.7,82.57,48747.0
2021-06-29 10:00:00,82.59,82.59,82.01,82.2,19084.0,82.59,82.59,82.01,82.2,19084.0
2021-06-29 10:30:00,82.23,82.41,82.14,82.28,60978.0,82.23,82.41,82.14,82.28,60978.0
2021-06-29 11:00:00,82.28,82.44,82.13,82.44,53804.0,82.28,82.44,82.13,82.44,53804.0
2021-06-29 11:30:00,82.47,82.64,82.44,82.59,42291.0,82.47,82.64,82.44,82.59,42291.0
2021-06-29 12:00:00,82.59,82.77,82.51,82.75,52819.0,82.59,82.77,82.51,82.75,52819.0
2021-06-29 12:30:00,82.77,83.0,82.68,82.73,54948.0,82.77,83.0,82.68,82.73,54948.0
2021-06-29 13:00:00,82.71,82.84,82.69,82.78,18181.0,82.71,82.84,82.69,82.78,18181.0
2021-06-29 13:30:00,82.82,83.0,82.75,82.8,27241.0,82.82,83.0,82.75,82.8,27241.0
2021-06-29 14:00:00,82.79,82.87,82.69,82.72,19610.0,82.79,82.87,82.69,82.72,19610.0
2021-06-29 14:30:00,82.71,82.76,82.62,82.69,24925.0,82.71,82.76,82.62,82.69,24925.0
2021-06-29 15:00:00,82.7,82.88,82.69,82.78,26871.0,82.7,82.88,82.69,82.78,26871.0
2021-06-29 15:30:00,82.77,82.84,82.57,82.75,103394.0,82.77,82.84,82.57,82.75,103394.0
2021-06-30 09:30:00,82.7,82.88,82.34,82.45,35203.0,82.7,82.88,82.34,82.45,35203.0
2021-06-30 10:00:00,82.5,82.81,82.49,82.51,42275.0,82.5,82.81,82.49,82.51,42275.0
2021-06-30 10:30:00,82.49,82.68,82.46,82.53,23717.0,82.49,82.68,82.46,82.53,23717.0
2021-06-30 11:00:00,82.54,82.58,82.41,82.52,23335.0,82.54,82.58,82.41,82.52,23335.0
2021-06-30 11:30:00,82.54,82.55,82.25,82.29,15590.0,82.54,82.55,82.25,82.29,15590.0
2021-06-30 12:00:00,82.31,82.31,82.11,82.14,10241.0,82.31,82.31,82.11,82.14,10241.0
2021-06-30 12:30:00,82.13,82.22,81.93,81.93,15361.0,82.13,82.22,81.93,81.93,15361.0
2021-06-30 13:00:00,81.93,82.0,81.85,81.87,11583.0,81.93,82.0,81.85,81.87,11583.0
2021-06-30 13:30:00,81.84,81.97,81.79,81.97,10788.0,81.84,81.97,81.79,81.97,10788.0
2021-06-30 14:00:00,81.99,81.99,81.77,81.81,15800.0,81.99,81.99,81.77,81.81,15800.0
2021-06-30 14:30:00,81.82,81.9,81.77,81.86,21140.0,81.82,81.9,81.77,81.86,21140.0
2021-06-30 15:00:00,81.86,81.96,81.79,81.81,25391.0,81.86,81.96,81.79,81.81,25391.0
2021-06-30 15:30:00,81.84,81.9,81.53,81.84,155468.0,81.84,81.9,81.53,81.84,155468.0
2021-07-01 09:30:00,82.01,82.44,81.61,81.83,40254.0,82.01,82.44,81.61,81.83,40254.0
2021-07-01 10:00:00,81.83,82.37,81.7,82.35,30570.0,81.83,82.37,81.7,82.35,30570.0
2021-07-01 10:30:00,82.34,82.36,82.14,82.14,27076.0,82.34,82.36,82.14,82.14,27076.0
2021-07-01 11:00:00,82.14,82.21,81.69,81.87,18567.0,82.14,82.21,81.69,81.87,18567.0
2021-07-01 11:30:00,81.87,82.02,81.87,81.89,19888.0,81.87,82.02,81.87,81.89,19888.0
2021-07-01 12:00:00,81.92,82.02,81.87,82.01,9629.0,81.92,82.02,81.87,82.01,9629.0
2021-07-01 12:30:00,82.02,82.17,82.02,82.08,9218.0,82.02,82.17,82.02,82.08,9218.0
2021-07-01 13:00:00,82.07,82.22,82.03,82.17,11994.0,82.07,82.22,82.03,82.17,11994.0
2021-07-01 13:30:00,82.18,82.32,82.13,82.13,10215.0,82.18,82.32,82.13,82.13,10215.0
2021-07-01 14:00:00,82.13,82.26,82.13,82.26,10587.0,82.13,82.26,82.13,82.26,10587.0
2021-07-01 14:30:00,82.28,82.44,82.27,82.4,12538.0,82.28,82.44,82.27,82.4,12538.0
2021-07-01 15:00:00,82.41,82.47,82.28,82.31,25257.0,82.41,82.47,82.28,82.31,25257.0
2021-07-01 15:30:00,82.31,82.47,82.28,82.44,80324.0,82.31,82.47,82.28,82.44,80324.0
2021-07-02 09:30:00,82.99,82.99,82.25,82.39,37293.0,82.99,82.99,82.25,82.39,37293.0
2021-07-02 10:00:00,82.3,82.5,82.28,82.43,21440.0,82.3,82.5,82.28,82.43,21440.0
2021-07-02 10:30:00,82.4,82.43,82.28,82.3,11090.0,82.4,82.43,82.28,82.3,11090.0
2021-07-02 11:00:00,82.32,82.39,82.14,82.39,14796.0,82.32,82.39,82.14,82.39,14796.0
2021-07-02 11:30:00,82.4,82.42,82.32,82.34,22509.0,82.4,82.42,82.32,82.34,22509.0
2021-07-02 12:00:00,82.33,82.34,82.17,82.19,11134.0,82.33,82.34,82.17,82.19,11134.0
2021-07-02 12:30:00,82.17,82.36,82.16,82.34,12916.0,82.17,82.36,82.16,82.34,12916.0
2021-07-02 13:00:00,82.35,82.51,82.35,82.47,16507.0,82.35,82.51,82.35,82.47,16507.0
2021-07-02 13:30:00,82.5,82.52,82.42,82.42,22274.0,82.5,82.52,82.42,82.42,22274.0
2021-07-02 14:00:00,82.43,82.58,82.43,82.54,33829.0,82.43,82.58,82.43,82.54,33829.0
2021-07-02 14:30:00,82.55,82.64,82.51,82.56,12482.0,82.55,82.64,82.51,82.56,12482.0
2021-07-02 15:00:00,82.56,82.65,82.54,82.6,15267.0,82.56,82.65,82.54,82.6,15267.0
2021-07-02 15:30:00,82.62,82.66,82.5,82.58,56814.0,82.62,82.66,82.5,82.58,56814.0
2021-07-06 09:30:00,82.49,82.72,82.17,82.27,71682.0,82.49,82.72,82.17,82.27,71682.0
2021-07-06 10:00:00,82.23,82.59,82.23,82.54,97045.0,82.23,82.59,82.23,82.54,97045.0
2021-07-06 10:30:00,82.53,82.63,82.22,82.55,26467.0,82.53,82.63,82.22,82.55,26467.0
2021-07-06 11:00:00,82.51,82.6,82.24,82.4,32322.0,82.51,82.6,82.24,82.4,32322.0
2021-07-06 11:30:00,82.36,82.64,82.36,82.55,28013.0,82.36,82.64,82.36,82.55,28013.0
2021-07-06 12:00:00,82.55,82.56,82.24,82.42,41478.0,82.55,82.56,82.24,82.42,41478.0
2021-07-06 12:30:00,82.41,82.53,82.34,82.53,23843.0,82.41,82.53,82.34,82.53,23843.0
2021-07-06 13:00:00,82.52,82.65,82.52,82.56,24999.0,82.52,82.65,82.52,82.56,24999.0
2021-07-06 13:30:00,82.51,82.7,82.5,82.61,20650.0,82.51,82.7,82.5,82.61,20650.0
2021-07-06 14:00:00,82.61,82.73,82.58,82.72,17337.0,82.61,82.73,82.58,82.72,17337.0
2021-07-06 14:30:00,82.74,82.78,82.5,82.55,26774.0,82.74,82.78,82.5,82.55,26774.0
2021-07-06 15:00:00,82.54,82.65,82.51,82.58,30017.0,82.54,82.65,82.51,82.58,30017.0
2021-07-06 15:30:00,82.61,82.8,82.5,82.76,74871.0,82.61,82.8,82.5,82.76,74871.0
2021-07-07 09:30:00,82.74,83.39,82.61,83.18,40991.0,82.74,83.39,82.61,83.18,40991.0
2021-07-07 10:00:00,83.09,83.12,82.4,82.45,15480.0,83.09,83.12,82.4,82.45,15480.0
2021-07-07 10:30:00,82.4,82.45,81.68,82.07,25647.0,82.4,82.45,81.68,82.07,25647.0
2021-07-07 11:00:00,82.1,82.41,82.05,82.4,14006.0,82.1,82.41,82.05,82.4,14006.0
2021-07-07 11:30:00,82.42,82.71,82.38,82.63,9760.0,82.42,82.71,82.38,82.63,9760.0
2021-07-07 12:00:00,82.66,82.75,82.59,82.69,10303.0,82.66,82.75,82.59,82.69,10303.0
2021-07-07 12:30:00,82.64,82.79,82.6,82.73,11609.0,82.64,82.79,82.6,82.73,11609.0
2021-07-07 13:00:00,82.7,82.72,82.58,82.65,10002.0,82.7,82.72,82.58,82.65,10002.0
2021-07-07 13:30:00,82.66,82.71,82.55,82.57,23183.0,82.66,82.71,82.55,82.57,23183.0
2021-07-07 14:00:00,82.61,82.87,82.61,82.78,10212.0,82.61,82.87,82.61,82.78,10212.0
2021-07-07 14:30:00,82.73,82.88,82.56,82.88,14723.0,82.73,82.88,82.56,82.88,14723.0
2021-07-07 15:00:00,82.89,83.02,82.85,82.96,16263.0,82.89,83.02,82.85,82.96,16263.0
2021-07-07 15:30:00,82.96,83.01,82.79,82.89,80927.0,82.96,83.01,82.79,82.89,80927.0
2021-07-08 09:30:00,81.39,81.59,80.35,80.97,41769.0,81.39,81.59,80.35,80.97,41769.0
2021-07-08 10:00:00,81.0,81.07,80.59,81.03,15499.0,81.0,81.07,80.59,81.03,15499.0
2021-07-08 10:30:00,81.08,81.21,80.86,81.04,14750.0,81.08,81.21,80.86,81.04,14750.0
2021-07-08 11:00:00,80.99,81.81,80.98,81.75,13943.0,80.99,81.81,80.98,81.75,13943.0
2021-07-08 11:30:00,81.77,82.12,81.68,82.11,14618.0,81.77,82.12,81.68,82.11,14618.0
2021-07-08 12:00:00,82.09,82.25,82.08,82.25,11650.0,82.09,82.25,82.08,82.25,11650.0
2021-07-08 12:30:00,82.31,82.42,82.27,82.32,41732.0,82.31,82.42,82.27,82.32,41732.0
2021-07-08 13:00:00,82.3,82.31,81.85,82.0,19206.0,82.3,82.31,81.85,82.0,19206.0
2021-07-08 13:30:00,81.99,82.02,81.8,81.82,13629.0,81.99,82.02,81.8,81.82,13629.0
2021-07-08 14:00:00,81.81,81.82,81.56,81.58,12610.0,81.81,81.82,81.56,81.58,12610.0
2021-07-08 14:30:00,81.59,81.62,81.3,81.37,14884.0,81.59,81.62,81.3,81.37,14884.0
2021-07-08 15:00:00,81.39,81.56,81.35,81.52,18845.0,81.39,81.56,81.35,81.52,18845.0
2021-07-08 15:30:00,81.52,81.56,81.18,81.51,80253.0,81.52,81.56,81.18,81.51,80253.0
2021-07-09 09:30:00,82.2,83.14,81.72,83.12,58135.0,82.2,83.14,81.72,83.12,58135.0
2021-07-09 10:00:00,83.12,83.46,83.12,83.34,28169.0,83.12,83.46,83.12,83.34,28169.0
2021-07-09 10:30:00,83.35,83.41,82.98,82.99,36579.0,83.35,83.41,82.98,82.99,36579.0
2021-07-09 11:00:00,83.02,83.35,82.96,83.13,48051.0,83.02,83.35,82.96,83.13,48051.0
2021-07-09 11:30:00,83.15,83.45,83.14,83.21,53862.0,83.15,83.45,83.14,83.21,53862.0
2021-07-09 12:00:00,83.19,83.31,83.19,83.26,11898.0,83.19,83.31,83.19,83.26,11898.0
2021-07-09 12:30:00,83.27,83.47,83.16,83.33,18617.0,83.27,83.47,83.16,83.33,18617.0
2021-07-09 13:00:00,83.33,83.33,83.13,83.2,16861.0,83.33,83.33,83.13,83.2,16861.0
2021-07-09 13:30:00,83.21,83.33,83.2,83.26,14497.0,83.21,83.33,83.2,83.26,14497.0
2021-07-09 14:00:00,83.27,83.41,83.16,83.39,19254.0,83.27,83.41,83.16,83.39,19254.0
2021-07-09 14:30:00,83.41,83.49,83.4,83.44,20994.0,83.41,83.49,83.4,83.44,20994.0
2021-07-09 15:00:00,83.44,83.56,83.39,83.48,19929.0,83.44,83.56,83.39,83.48,19929.0
2021-07-09 15:30:00,83.5,83.58,83.2,83.26,130409.0,83.5,83.58,83.2,83.26,130409.0
2021-07-12 09:30:00,83.56,84.19,83.32,83.73,73302.0,83.56,84.19,83.32,83.73,73302.0
2021-07-12 10:00:00,83.71,84.1,83.55,83.66,33378.0,83.71,84.1,83.55,83.66,33378.0
2021-07-12 10:30:00,83.69,83.92,83.66,83.91,27721.0,83.69,83.92,83.66,83.91,27721.0
2021-07-12 11:00:00,83.93,84.15,83.9,84.1,21766.0,83.93,84.15,83.9,84.1,21766.0
2021-07-12 11:30:00,84.07,84.16,83.93,84.16,14145.0,84.07,84.16,83.93,84.16,14145.0
2021-07-12 12:00:00,84.13,84.22,83.95,83.97,19508.0,84.13,84.22,83.95,83.97,19508.0
2021-07-12 12:30:00,83.95,84.08,83.79,83.92,32235.0,83.95,84.08,83.79,83.92,32235.0
2021-07-12 13:00:00,83.94,83.97,83.72,83.77,8782.0,83.94,83.97,83.72,83.77,8782.0
2021-07-12 13:30:00,83.81,84.05,83.78,83.95,20277.0,83.81,84.05,83.78,83.95,20277.0
2021-07-12 14:00:00,83.93,84.12,83.9,84.09,23773.0,83.93,84.12,83.9,84.09,23773.0
2021-07-12 14:30:00,84.11,84.17,83.92,83.98,17779.0,84.11,84.17,83.92,83.98,17779.0
2021-07-12 15:00:00,83.99,84.12,83.99,84.1,27746.0,83.99,84.12,83.99,84.1,27746.0
2021-07-12 15:30:00,84.08,84.11,83.96,84.07,76255.0,84.08,84.11,83.96,84.07,76255.0
2021-07-13 09:30:00,84.12,84.22,83.27,83.27,83420.0,84.12,84.22,83.27,83.27,83420.0
2021-07-13 10:00:00,83.32,83.39,82.97,83.25,19012.0,83.32,83.39,82.97,83.25,19012.0
2021-07-13 10:30:00,83.32,83.38,82.82,82.82,22447.0,83.32,83.38,82.82,82.82,22447.0
2021-07-13 11:00:00,82.82,83.13,82.79,83.02,14981.0,82.82,83.13,82.79,83.02,14981.0
2021-07-13 11:30:00,83.0,83.2,82.92,83.17,16601.0,83.0,83.2,82.92,83.17,16601.0
2021-07-13 12:00:00,83.19,83.27,83.04,83.11,22909.0,83.19,83.27,83.04,83.11,22909.0
2021-07-13 12:30:00,83.11,83.12,82.92,82.96,10449.0,83.11,83.12,82.92,82.96,10449.0
2021-07-13 13:00:00,82.97,83.04,82.75,82.86,15241.0,82.97,83.04,82.75,82.86,15241.0
2021-07-13 13:30:00,82.81,82.82,82.67,82.8,19883.0,82.81,82.82,82.67,82.8,19883.0
2021-07-13 14:00:00,82.73,82.95,82.55,82.89,15072.0,82.73,82.95,82.55,82.89,15072.0
2021-07-13 14:30:00,82.9,82.91,82.63,82.79,14671.0,82.9,82.91,82.63,82.79,14671.0
2021-07-13 15:00:00,82.76,82.83,82.66,82.74,20534.0,82.76,82.83,82.66,82.74,20534.0
2021-07-13 15:30:00,82.75,82.93,82.58,82.66,71733.0,82.75,82.93,82.58,82.66,71733.0
2021-07-14 09:30:00,83.25,83.83,82.99,83.37,53189.0,83.25,83.83,82.99,83.37,53189.0
2021-07-14 10:00:00,83.32,83.55,82.58,82.58,42194.0,83.32,83.55,82.58,82.58,42194.0
2021-07-14 10:30:00,82.6,82.74,82.43,82.69,15869.0,82.6,82.74,82.43,82.69,15869.0
2021-07-14 11:00:00,82.68,82.68,82.19,82.27,13728.0,82.68,82.68,82.19,82.27,13728.0
2021-07-14 11:30:00,82.3,82.5,81.95,81.96,11085.0,82.3,82.5,81.95,81.96,11085.0
2021-07-14 12:00:00,82.04,82.34,82.04,82.31,5461.0,82.04,82.34,82.04,82.31,5461.0
2021-07-14 12:30:00,82.32,82.42,82.32,82.4,8788.0,82.32,82.42,82.32,82.4,8788.0
2021-07-14 13:00:00,82.4,82.47,82.15,82.21,9357.0,82.4,82.47,82.15,82.21,9357.0
2021-07-14 13:30:00,82.22,82.36,82.16,82.25,5555.0,82.22,82.36,82.16,82.25,5555.0
2021-07-14 14:00:00,82.24,82.48,82.24,82.41,9501.0,82.24,82.48,82.24,82.41,9501.0
2021-07-14 14:30:00,82.45,82.48,82.31,82.38,7212.0,82.45,82.48,82.31,82.38,7212.0
2021-07-14 15:00:00,82.39,82.49,82.28,82.29,8512.0,82.39,82.49,82.28,82.29,8512.0
2021-07-14 15:30:00,82.29,82.42,82.24,82.4,57995.0,82.29,82.42,82.24,82.4,57995.0
2021-07-15 09:30:00,81.79,82.24,81.31,81.87,26779.0,81.79,82.24,81.31,81.87,26779.0
2021-07-15 10:00:00,81.98,82.06,81.42,81.42,15469.0,81.98,82.06,81.42,81.42,15469.0
2021-07-15 10:30:00,81.51,81.67,81.45,81.63,14951.0,81.51,81.67,81.45,81.63,14951.0
2021-07-15 11:00:00,81.57,81.59,81.33,81.45,15081.0,81.57,81.59,81.33,81.45,15081.0
2021-07-15 11:30:00,81.5,81.65,81.46,81.46,11433.0,81.5,81.65,81.46,81.46,11433.0
2021-07-15 12:00:00,81.47,81.49,81.25,81.3,26148.0,81.47,81.49,81.25,81.3,26148.0
2021-07-15 12:30:00,81.31,81.38,81.17,81.17,18009.0,81.31,81.38,81.17,81.17,18009.0
2021-07-15 13:00:00,81.17,81.17,80.82,80.85,23544.0,81.17,81.17,80.82,80.85,23544.0
2021-07-15 13:30:00,80.81,80.85,80.34,80.41,24536.0,80.81,80.85,80.34,80.41,24536.0
2021-07-15 14:00:00,80.4,80.67,80.4,80.67,11446.0,80.4,80.67,80.4,80.67,11446.0
2021-07-15 14:30:00,80.66,80.76,80.5,80.66,25214.0,80.66,80.76,80.5,80.66,25214.0
2021-07-15 15:00:00,80.67,80.78,80.53,80.71,24129.0,80.67,80.78,80.53,80.71,24129.0
2021-07-15 15:30:00,80.72,80.98,80.71,80.92,86180.0,80.72,80.98,80.71,80.92,86180.0
2021-07-16 09:30:00,81.26,81.59,80.8,80.85,37253.0,81.26,81.59,80.8,80.85,37253.0
2021-07-16 10:00:00,80.86,80.86,80.13,80.13,15517.0,80.86,80.86,80.13,80.13,15517.0
2021-07-16 10:30:00,80.18,80.44,80.16,80.28,24478.0,80.18,80.44,80.16,80.28,24478.0
2021-07-16 11:00:00,80.29,80.3,80.01,80.09,15883.0,80.29,80.3,80.01,80.09,15883.0
2021-07-16 11:30:00,80.12,80.34,80.12,80.31,13928.0,80.12,80.34,80.12,80.31,13928.0
2021-07-16 12:00:00,80.3,80.44,80.25,80.25,10811.0,80.3,80.44,80.25,80.25,10811.0
2021-07-16 12:30:00,80.28,80.29,80.15,80.18,6931.0,80.28,80.29,80.15,80.18,6931.0
2021-07-16 13:00:00,80.17,80.23,79.97,79.99,15576.0,80.17,80.23,79.97,79.99,15576.0
2021-07-16 13:30:00,79.97,79.97,79.62,79.66,24328.0,79.97,79.97,79.62,79.66,24328.0
2021-07-16 14:00:00,79.65,79.68,79.4,79.56,28557.0,79.65,79.68,79.4,79.56,28557.0
2021-07-16 14:30:00,79.58,79.65,79.56,79.59,26309.0,79.58,79.65,79.56,79.59,26309.0
2021-07-16 15:00:00,79.59,79.64,79.4,79.42,40413.0,79.59,79.64,79.4,79.42,40413.0
2021-07-16 15:30:00,79.42,79.44,79.1,79.2,149579.0,79.42,79.44,79.1,79.2,149579.0
2021-07-19 09:30:00,78.12,78.48,77.77,77.92,72713.0,78.12,78.48,77.77,77.92,72713.0
2021-07-19 10:00:00,77.91,78.4,77.79,78.28,38465.0,77.91,78.4,77.79,78.28,38465.0
2021-07-19 10:30:00,78.26,78.75,78.19,78.57,22804.0,78.26,78.75,78.19,78.57,22804.0
2021-07-19 11:00:00,78.6,78.88,78.42,78.64,26948.0,78.6,78.88,78.42,78.64,26948.0
2021-07-19 11:30:00,78.67,79.07,78.6,79.01,16219.0,78.67,79.07,78.6,79.01,16219.0
2021-07-19 12:00:00,78.93,78.93,78.56,78.6,13805.0,78.93,78.93,78.56,78.6,13805.0
2021-07-19 12:30:00,78.54,78.59,78.29,78.3,15763.0,78.54,78.59,78.29,78.3,15763.0
2021-07-19 13:00:00,78.27,78.56,78.21,78.22,21755.0,78.27,78.56,78.21,78.22,21755.0
2021-07-19 13:30:00,78.23,78.32,78.06,78.15,12980.0,78.23,78.32,78.06,78.15,12980.0
2021-07-19 14:00:00,78.17,78.47,78.17,78.44,17091.0,78.17,78.47,78.17,78.44,17091.0
2021-07-19 14:30:00,78.45,78.45,78.06,78.12,29948.0,78.45,78.45,78.06,78.12,29948.0
2021-07-19 15:00:00,78.1,78.29,78.03,78.17,25112.0,78.1,78.29,78.03,78.17,25112.0
2021-07-19 15:30:00,78.16,78.74,78.06,78.73,158182.0,78.16,78.74,78.06,78.73,158182.0
2021-07-20 09:30:00,79.06,79.71,78.69,79.66,27620.0,79.06,79.71,78.69,79.66,27620.0
2021-07-20 10:00:00,79.65,80.31,79.58,80.18,16078.0,79.65,80.31,79.58,80.18,16078.0
2021-07-20 10:30:00,80.18,80.69,80.02,80.62,17183.0,80.18,80.69,80.02,80.62,17183.0
2021-07-20 11:00:00,80.66,80.81,80.54,80.66,10682.0,80.66,80.81,80.54,80.66,10682.0
2021-07-20 11:30:00,80.64,81.16,80.58,81.16,9725.0,80.64,81.16,80.58,81.16,9725.0
2021-07-20 12:00:00,81.18,81.27,80.99,81.16,11370.0,81.18,81.27,80.99,81.16,11370.0
2021-07-20 12:30:00,81.18,81.43,81.16,81.19,52321.0,81.18,81.43,81.16,81.19,52321.0
2021-07-20 13:00:00,81.21,81.21,80.86,80.98,14096.0,81.21,81.21,80.86,80.98,14096.0
2021-07-20 13:30:00,81.01,81.1,80.83,80.89,20284.0,81.01,81.1,80.83,80.89,20284.0
2021-07-20 14:00:00,80.92,81.14,80.92,81.1,30626.0,80.92,81.14,80.92,81.1,30626.0
2021-07-20 14:30:00,81.12,81.18,80.99,81.09,36064.0,81.12,81.18,80.99,81.09,36064.0
2021-07-20 15:00:00,81.09,81.27,81.07,81.22,40508.0,81.09,81.27,81.07,81.22,40508.0
2021-07-20 15:30:00,81.2,81.21,80.63,80.64,159523.0,81.2,81.21,80.63,80.64,159523.0
2021-07-21 09:30:00,81.12,81.73,80.96,81.69,39622.0,81.12,81.73,80.96,81.69,39622.0
2021-07-21 10:00:00,81.75,81.91,81.51,81.7,32964.0,81.75,81.91,81.51,81.7,32964.0
2021-07-21 10:30:00,81.64,81.64,81.26,81.52,31455.0,81.64,81.64,81.26,81.52,31455.0
2021-07-21 11:00:00,81.56,81.94,81.56,81.81,17908.0,81.56,81.94,81.56,81.81,17908.0
2021-07-21 11:30:00,81.77,82.2,81.75,82.11,18158.0,81.77,82.2,81.75,82.11,18158.0
2021-07-21 12:00:00,82.13,82.26,82.11,82.19,17934.0,82.13,82.26,82.11,82.19,17934.0
2021-07-21 12:30:00,82.19,82.21,81.93,81.95,11562.0,82.19,82.21,81.93,81.95,11562.0
2021-07-21 13:00:00,81.9,82.18,81.9,82.13,16650.0,81.9,82.18,81.9,82.13,16650.0
2021-07-21 13:30:00,82.14,82.32,82.12,82.28,12495.0,82.14,82.32,82.12,82.28,12495.0
2021-07-21 14:00:00,82.29,82.32,82.06,82.24,13021.0,82.29,82.32,82.06,82.24,13021.0
2021-07-21 14:30:00,82.25,82.36,82.2,82.36,12650.0,82.25,82.36,82.2,82.36,12650.0
2021-07-21 15:00:00,82.34,82.36,82.24,82.26,12587.0,82.34,82.36,82.24,82.26,12587.0
2021-07-21 15:30:00,82.27,82.45,82.2,82.44,91871.0,82.27,82.45,82.2,82.44,91871.0
2021-07-22 09:30:00,82.95,82.95,82.14,82.16,18576.0,82.95,82.95,82.14,82.16,18576.0
2021-07-22 10:00:00,82.32,82.64,82.29,82.39,13795.0,82.32,82.64,82.29,82.39,13795.0
2021-07-22 10:30:00,82.44,82.51,82.15,82.15,6622.0,82.44,82.51,82.15,82.15,6622.0
2021-07-22 11:00:00,82.18,82.22,81.97,82.03,24681.0,82.18,82.22,81.97,82.03,24681.0
2021-07-22 11:30:00,82.13,82.19,81.98,82.16,9490.0,82.13,82.19,81.98,82.16,9490.0
2021-07-22 12:00:00,82.16,82.27,81.95,82.27,9135.0,82.16,82.27,81.95,82.27,9135.0
2021-07-22 12:30:00,82.32,82.35,82.22,82.33,7322.0,82.32,82.35,82.22,82.33,7322.0
2021-07-22 13:00:00,82.36,82.48,82.36,82.4,7020.0,82.36,82.48,82.36,82.4,7020.0
2021-07-22 13:30:00,82.39,82.45,82.3,82.4,11504.0,82.39,82.45,82.3,82.4,11504.0
2021-07-22 14:00:00,82.41,82.59,82.35,82.59,11724.0,82.41,82.59,82.35,82.59,11724.0
2021-07-22 14:30:00,82.59,82.81,82.52,82.81,15576.0,82.59,82.81,82.52,82.81,15576.0
2021-07-22 15:00:00,82.83,82.86,82.56,82.56,10684.0,82.83,82.86,82.56,82.56,10684.0
2021-07-22 15:30:00,82.55,82.58,82.27,82.35,74813.0,82.55,82.58,82.27,82.35,74813.0
2021-07-23 09:30:00,82.97,83.01,82.37,82.8,27836.0,82.97,83.01,82.37,82.8,27836.0
2021-07-23 10:00:00,82.73,82.74,82.34,82.72,18015.0,82.73,82.74,82.34,82.72,18015.0
2021-07-23 10:30:00,82.74,82.9,82.5,82.7,17254.0,82.74,82.9,82.5,82.7,17254.0
2021-07-23 11:00:00,82.69,82.96,82.62,82.9,38134.0,82.69,82.96,82.62,82.9,38134.0
2021-07-23 11:30:00,82.9,83.12,82.8,82.81,44344.0,82.9,83.12,82.8,82.81,44344.0
2021-07-23 12:00:00,82.81,82.88,82.77,82.8,7330.0,82.81,82.88,82.77,82.8,7330.0
2021-07-23 12:30:00,82.8,82.87,82.76,82.84,9071.0,82.8,82.87,82.76,82.84,9071.0
2021-07-23 13:00:00,82.86,83.23,82.84,83.22,10191.0,82.86,83.23,82.84,83.22,10191.0
2021-07-23 13:30:00,83.19,83.29,83.16,83.28,15933.0,83.19,83.29,83.16,83.28,15933.0
2021-07-23 14:00:00,83.25,83.39,83.24,83.34,19736.0,83.25,83.39,83.24,83.34,19736.0
2021-07-23 14:30:00,83.34,83.45,83.33,83.34,11001.0,83.34,83.45,83.33,83.34,11001.0
2021-07-23 15:00:00,83.36,83.37,83.19,83.31,12199.0,83.36,83.37,83.19,83.31,12199.0
2021-07-23 15:30:00,83.34,83.75,83.34,83.43,126453.0,83.34,83.75,83.34,83.43,126453.0
2021-07-26 09:30:00,83.58,83.8,83.1,83.45,22195.0,83.58,83.8,83.1,83.45,22195.0
2021-07-26 10:00:00,83.44,83.48,82.94,82.94,12413.0,83.44,83.48,82.94,82.94,12413.0
2021-07-26 10:30:00,82.98,83.09,82.62,82.62,13829.0,82.98,83.09,82.62,82.62,13829.0
2021-07-26 11:00:00,82.62,83.01,82.54,82.9,8346.0,82.62,83.01,82.54,82.9,8346.0
2021-07-26 11:30:00,82.89,83.13,82.87,83.06,7531.0,82.89,83.13,82.87,83.06,7531.0
2021-07-26 12:00:00,83.0,83.11,82.85,83.1,8905.0,83.0,83.11,82.85,83.1,8905.0
2021-07-26 12:30:00,83.07,83.07,82.81,82.88,7413.0,83.07,83.07,82.81,82.88,7413.0
2021-07-26 13:00:00,82.87,82.93,82.8,82.92,6309.0,82.87,82.93,82.8,82.92,6309.0
2021-07-26 13:30:00,82.9,82.95,82.86,82.95,4970.0,82.9,82.95,82.86,82.95,4970.0
2021-07-26 14:00:00,82.95,83.11,82.92,83.11,8502.0,82.95,83.11,82.92,83.11,8502.0
2021-07-26 14:30:00,83.14,83.25,83.12,83.21,28619.0,83.14,83.25,83.12,83.21,28619.0
2021-07-26 15:00:00,83.25,83.28,83.19,83.28,7175.0,83.25,83.28,83.19,83.28,7175.0
2021-07-26 15:30:00,83.3,83.33,83.12,83.23,71616.0,83.3,83.33,83.12,83.23,71616.0
2021-07-27 09:30:00,82.7,83.09,81.98,82.07,41014.0,82.7,83.09,81.98,82.07,41014.0
2021-07-27 10:00:00,82.1,82.27,81.52,82.02,34082.0,82.1,82.27,81.52,82.02,34082.0
2021-07-27 10:30:00,82.06,82.19,81.61,82.13,24372.0,82.06,82.19,81.61,82.13,24372.0
2021-07-27 11:00:00,82.11,82.39,81.53,81.64,17778.0,82.11,82.39,81.53,81.64,17778.0
2021-07-27 11:30:00,81.7,82.0,81.41,81.95,16668.0,81.7,82.0,81.41,81.95,16668.0
2021-07-27 12:00:00,81.92,81.92,81.62,81.79,36112.0,81.92,81.92,81.62,81.79,36112.0
2021-07-27 12:30:00,81.76,81.89,81.6,81.7,29483.0,81.76,81.89,81.6,81.7,29483.0
2021-07-27 13:00:00,81.72,81.82,81.1,81.19,30365.0,81.72,81.82,81.1,81.19,30365.0
2021-07-27 13:30:00,81.21,81.51,81.12,81.37,16405.0,81.21,81.51,81.12,81.37,16405.0
2021-07-27 14:00:00,81.35,81.76,81.35,81.72,11721.0,81.35,81.76,81.35,81.72,11721.0
2021-07-27 14:30:00,81.72,82.07,81.71,82.06,10847.0,81.72,82.07,81.71,82.06,10847.0
2021-07-27 15:00:00,82.07,82.24,82.07,82.19,15750.0,82.07,82.24,82.07,82.19,15750.0
2021-07-27 15:30:00,82.22,82.54,82.16,82.52,83451.0,82.22,82.54,82.16,82.52,83451.0
2021-07-28 09:30:00,82.46,82.93,82.22,82.74,44228.0,82.46,82.93,82.22,82.74,44228.0
2021-07-28 10:00:00,82.72,82.78,82.41,82.43,17644.0,82.72,82.78,82.41,82.43,17644.0
2021-07-28 10:30:00,82.43,82.97,82.38,82.97,15200.0,82.43,82.97,82.38,82.97,15200.0
2021-07-28 11:00:00,82.98,83.4,82.98,83.4,17975.0,82.98,83.4,82.98,83.4,17975.0
2021-07-28 11:30:00,83.39,83.9,83.38,83.86,21083.0,83.39,83.9,83.38,83.86,21083.0
2021-07-28 12:00:00,83.83,83.96,83.74,83.9,14972.0,83.83,83.96,83.74,83.9,14972.0
2021-07-28 12:30:00,83.95,83.95,83.73,83.8,13377.0,83.95,83.95,83.73,83.8,13377.0
2021-07-28 13:00:00,83.84,83.98,83.79,83.87,17579.0,83.84,83.98,83.79,83.87,17579.0
2021-07-28 13:30:00,83.86,83.89,83.79,83.86,13904.0,83.86,83.89,83.79,83.86,13904.0
2021-07-28 14:00:00,83.81,84.3,83.65,84.22,39621.0,83.81,84.3,83.65,84.22,39621.0
2021-07-28 14:30:00,84.23,84.54,84.09,84.39,31552.0,84.23,84.54,84.09,84.39,31552.0
2021-07-28 15:00:00,84.44,84.49,84.15,84.27,24689.0,84.44,84.49,84.15,84.27,24689.0
2021-07-28 15:30:00,84.27,84.35,84.12,84.15,101996.0,84.27,84.35,84.12,84.15,101996.0
2021-07-29 09:30:00,84.7,85.71,84.5,85.28,77365.0,84.7,85.71,84.5,85.28,77365.0
2021-07-29 10:00:00,85.23,86.0,85.19,85.85,25738.0,85.23,86.0,85.19,85.85,25738.0
2021-07-29 10:30:00,85.84,85.95,85.75,85.89,16467.0,85.84,85.95,85.75,85.89,16467.0
2021-07-29 11:00:00,85.89,86.06,85.8,85.93,18205.0,85.89,86.06,85.8,85.93,18205.0
2021-07-29 11:30:00,85.93,85.99,85.85,85.97,11644.0,85.93,85.99,85.85,85.97,11644.0
2021-07-29 12:00:00,85.98,86.14,85.84,85.87,15510.0,85.98,86.14,85.84,85.87,15510.0
2021-07-29 12:30:00,85.86,85.97,85.75,85.87,11947.0,85.86,85.97,85.75,85.87,11947.0
2021-07-29 13:00:00,85.89,85.94,85.78,85.9,17308.0,85.89,85.94,85.78,85.9,17308.0
2021-07-29 13:30:00,85.94,86.04,85.9,85.97,22274.0,85.94,86.04,85.9,85.97,22274.0
2021-07-29 14:00:00,85.97,86.09,85.78,85.87,26167.0,85.97,86.09,85.78,85.87,26167.0
2021-07-29 14:30:00,85.84,85.89,85.64,85.78,24293.0,85.84,85.89,85.64,85.78,24293.0
2021-07-29 15:00:00,85.77,85.89,85.64,85.78,30223.0,85.77,85.89,85.64,85.78,30223.0
2021-07-29 15:30:00,85.78,85.84,85.47,85.49,120058.0,85.78,85.84,85.47,85.49,120058.0
2021-07-30 09:30:00,84.88,85.65,84.75,85.5,43847.0,84.88,85.65,84.75,85.5,43847.0
2021-07-30 10:00:00,85.48,85.72,85.0,85.09,54920.0,85.48,85.72,85.0,85.09,54920.0
2021-07-30 10:30:00,85.0,85.17,84.77,84.77,41262.0,85.0,85.17,84.77,84.77,41262.0
2021-07-30 11:00:00,84.79,84.93,84.58,84.79,38623.0,84.79,84.93,84.58,84.79,38623.0
2021-07-30 11:30:00,84.78,84.97,84.68,84.75,48150.0,84.78,84.97,84.68,84.75,48150.0
2021-07-30 12:00:00,84.78,85.04,84.74,84.88,27305.0,84.78,85.04,84.74,84.88,27305.0
2021-07-30 12:30:00,84.84,85.46,84.84,85.4,19783.0,84.84,85.46,84.84,85.4,19783.0
2021-07-30 13:00:00,85.39,85.4,85.23,85.27,20928.0,85.39,85.4,85.23,85.27,20928.0
2021-07-30 13:30:00,85.28,85.46,85.25,85.31,19750.0,85.28,85.46,85.25,85.31,19750.0
2021-07-30 14:00:00,85.34,85.49,85.17,85.29,22641.0,85.34,85.49,85.17,85.29,22641.0
2021-07-30 14:30:00,85.27,85.3,85.01,85.19,55159.0,85.27,85.3,85.01,85.19,55159.0
2021-07-30 15:00:00,85.22,85.58,85.19,85.58,20625.0,85.22,85.58,85.19,85.58,20625.0
2021-07-30 15:30:00,85.57,85.61,85.36,85.49,86226.0,85.57,85.61,85.36,85.49,86226.0
2021-08-02 09:30:00,86.67,86.84,85.99,86.2,61072.0,86.67,86.84,85.99,86.2,61072.0
2021-08-02 10:00:00,86.24,86.54,86.09,86.09,45377.0,86.24,86.54,86.09,86.09,45377.0
2021-08-02 10:30:00,86.13,86.26,85.98,86.08,22960.0,86.13,86.26,85.98,86.08,22960.0
2021-08-02 11:00:00,86.07,86.3,85.92,86.17,25128.0,86.07,86.3,85.92,86.17,25128.0
2021-08-02 11:30:00,86.19,86.19,85.6,85.6,20433.0,86.19,86.19,85.6,85.6,20433.0
2021-08-02 12:00:00,85.58,85.61,85.38,85.57,17466.0,85.58,85.61,85.38,85.57,17466.0
2021-08-02 12:30:00,85.57,85.73,85.4,85.4,17521.0,85.57,85.73,85.4,85.4,17521.0
2021-08-02 13:00:00,85.53,85.6,85.37,85.5,22101.0,85.53,85.6,85.37,85.5,22101.0
2021-08-02 13:30:00,85.55,85.8,85.54,85.76,21072.0,85.55,85.8,85.54,85.76,21072.0
2021-08-02 14:00:00,85.78,85.81,85.6,85.65,14741.0,85.78,85.81,85.6,85.65,14741.0
2021-08-02 14:30:00,85.63,85.7,85.58,85.66,15728.0,85.63,85.7,85.58,85.66,15728.0
2021-08-02 15:00:00,85.65,85.65,85.41,85.45,18507.0,85.65,85.65,85.41,85.45,18507.0
2021-08-02 15:30:00,85.43,85.54,85.2,85.28,81434.0,85.43,85.54,85.2,85.28,81434.0
2021-08-03 09:30:00,85.44,85.7,84.81,84.9,30047.0,85.44,85.7,84.81,84.9,30047.0
2021-08-03 10:00:00,84.86,85.27,84.39,85.25,21257.0,84.86,85.27,84.39,85.25,21257.0
2021-08-03 10:30:00,85.24,85.24,84.81,84.92,19219.0,85.24,85.24,84.81,84.92,19219.0
2021-08-03 11:00:00,84.98,85.16,84.74,85.02,23601.0,84.98,85.16,84.74,85.02,23601.0
2021-08-03 11:30:00,85.0,85.59,84.97,85.53,48579.0,85.0,85.59,84.97,85.53,48579.0
2021-08-03 12:00:00,85.53,85.59,85.32,85.44,23868.0,85.53,85.59,85.32,85.44,23868.0
2021-08-03 12:30:00,85.43,85.57,85.4,85.52,24221.0,85.43,85.57,85.4,85.52,24221.0
2021-08-03 13:00:00,85.51,85.67,85.44,85.52,34675.0,85.51,85.67,85.44,85.52,34675.0
2021-08-03 13:30:00,85.65,85.69,85.53,85.65,23832.0,85.65,85.69,85.53,85.65,23832.0
2021-08-03 14:00:00,85.68,86.06,85.57,85.98,43846.0,85.68,86.06,85.57,85.98,43846.0
2021-08-03 14:30:00,85.97,86.06,85.78,85.87,58979.0,85.97,86.06,85.78,85.87,58979.0
2021-08-03 15:00:00,85.88,85.97,85.78,85.93,68779.0,85.88,85.97,85.78,85.93,68779.0
2021-08-03 15:30:00,85.93,85.97,85.63,85.78,284338.0,85.93,85.97,85.63,85.78,284338.0
2021-08-04 09:30:00,86.54,86.96,85.35,85.95,46146.0,86.54,86.96,85.35,85.95,46146.0
2021-08-04 10:00:00,85.95,86.7,85.94,86.64,22670.0,85.95,86.7,85.94,86.64,22670.0
2021-08-04 10:30:00,86.59,86.6,86.13,86.55,26284.0,86.59,86.6,86.13,86.55,26284.0
2021-08-04 11:00:00,86.55,86.9,86.49,86.54,78565.0,86.55,86.9,86.49,86.54,78565.0
2021-08-04 11:30:00,86.59,86.8,86.4,86.4,40542.0,86.59,86.8,86.4,86.4,40542.0
2021-08-04 12:00:00,86.37,86.66,86.11,86.58,52386.0,86.37,86.66,86.11,86.58,52386.0
2021-08-04 12:30:00,86.56,86.74,86.52,86.61,18447.0,86.56,86.74,86.52,86.61,18447.0
2021-08-04 13:00:00,86.62,86.99,86.62,86.88,25311.0,86.62,86.99,86.62,86.88,25311.0
2021-08-04 13:30:00,86.87,86.91,86.65,86.74,33807.0,86.87,86.91,86.65,86.74,33807.0
2021-08-04 14:00:00,86.76,87.08,86.67,87.08,31741.0,86.76,87.08,86.67,87.08,31741.0
2021-08-04 14:30:00,87.07,87.08,86.75,86.84,23509.0,87.07,87.08,86.75,86.84,23509.0
2021-08-04 15:00:00,86.85,86.87,86.67,86.83,39492.0,86.85,86.87,86.67,86.83,39492.0
2021-08-04 15:30:00,86.81,87.06,86.58,86.73,122749.0,86.81,87.06,86.58,86.73,122749.0
2021-08-05 09:30:00,87.14,87.83,86.07,87.7,47023.0,87.14,87.83,86.07,87.7,47023.0
2021-08-05 10:00:00,87.7,88.21,86.88,88.06,142746.0,87.7,88.21,86.88,88.06,142746.0
2021-08-05 10:30:00,88.06,88.54,86.92,88.29,405233.0,88.06,88.54,86.92,88.29,405233.0
2021-08-05 11:00:00,88.25,88.7,88.2,88.7,59368.0,88.25,88.7,88.2,88.7,59368.0
2021-08-05 11:30:00,88.7,88.98,88.29,88.58,48493.0,88.7,88.98,88.29,88.58,48493.0
2021-08-05 12:00:00,88.52,89.0,88.47,88.9,23529.0,88.52,89.0,88.47,88.9,23529.0
2021-08-05 12:30:00,88.89,88.93,88.53,88.56,34388.0,88.89,88.93,88.53,88.56,34388.0
2021-08-05 13:00:00,88.55,88.75,88.32,88.75,43592.0,88.55,88.75,88.32,88.75,43592.0
2021-08-05 13:30:00,88.76,89.02,88.6,88.89,64809.0,88.76,89.02,88.6,88.89,64809.0
2021-08-05 14:00:00,88.86,89.24,88.8,89.23,41651.0,88.86,89.24,88.8,89.23,41651.0
2021-08-05 14:30:00,89.22,89.52,89.1,89.39,55779.0,89.22,89.52,89.1,89.39,55779.0
2021-08-05 15:00:00,89.37,89.62,89.24,89.24,65020.0,89.37,89.62,89.24,89.24,65020.0
2021-08-05 15:30:00,89.23,89.52,89.11,89.44,159900.0,89.23,89.52,89.11,89.44,159900.0
2021-08-06 09:30:00,89.42,90.25,88.11,88.33,97757.0,89.42,90.25,88.11,88.33,97757.0
2021-08-06 10:00:00,88.39,88.7,87.94,88.54,36690.0,88.39,88.7,87.94,88.54,36690.0
2021-08-06 10:30:00,88.49,88.8,88.23,88.8,33196.0,88.49,88.8,88.23,88.8,33196.0
2021-08-06 11:00:00,88.79,89.28,88.77,89.24,35968.0,88.79,89.28,88.77,89.24,35968.0
2021-08-06 11:30:00,89.25,89.34,89.02,89.24,29311.0,89.25,89.34,89.02,89.24,29311.0
2021-08-06 12:00:00,89.25,89.4,89.19,89.21,27889.0,89.25,89.4,89.19,89.21,27889.0
2021-08-06 12:30:00,89.2,89.44,89.12,89.27,19087.0,89.2,89.44,89.12,89.27,19087.0
2021-08-06 13:00:00,89.2,89.3,89.14,89.22,20699.0,89.2,89.3,89.14,89.22,20699.0
2021-08-06 13:30:00,89.23,89.29,89.12,89.24,20278.0,89.23,89.29,89.12,89.24,20278.0
2021-08-06 14:00:00,89.25,89.26,89.14,89.14,19870.0,89.25,89.26,89.14,89.14,19870.0
2021-08-06 14:30:00,89.15,89.17,89.02,89.08,19624.0,89.15,89.17,89.02,89.08,19624.0
2021-08-06 15:00:00,89.06,89.31,89.05,89.3,19809.0,89.06,89.31,89.05,89.3,19809.0
2021-08-06 15:30:00,89.31,89.45,89.06,89.37,172032.0,89.31,89.45,89.06,89.37,172032.0
2021-08-09 09:30:00,89.17,89.71,88.44,89.59,53726.0,89.17,89.71,88.44,89.59,53726.0
2021-08-09 10:00:00,89.59,89.83,89.47,89.76,35367.0,89.59,89.83,89.47,89.76,35367.0
2021-08-09 10:30:00,89.72,89.72,89.51,89.55,33668.0,89.72,89.72,89.51,89.55,33668.0
2021-08-09 11:00:00,89.54,89.54,89.22,89.36,40164.0,89.54,89.54,89.22,89.36,40164.0
2021-08-09 11:30:00,89.36,89.57,89.24,89.57,12884.0,89.36,89.57,89.24,89.57,12884.0
2021-08-09 12:00:00,89.58,89.58,89.25,89.29,19259.0,89.58,89.58,89.25,89.29,19259.0
2021-08-09 12:30:00,89.29,89.45,89.25,89.4,49858.0,89.29,89.45,89.25,89.4,49858.0
2021-08-09 13:00:00,89.41,89.44,89.22,89.26,23719.0,89.41,89.44,89.22,89.26,23719.0
2021-08-09 13:30:00,89.28,89.39,89.22,89.29,18617.0,89.28,89.39,89.22,89.29,18617.0
2021-08-09 14:00:00,89.33,89.36,89.23,89.34,69870.0,89.33,89.36,89.23,89.34,69870.0
2021-08-09 14:30:00,89.35,89.48,89.26,89.32,23859.0,89.35,89.48,89.26,89.32,23859.0
2021-08-09 15:00:00,89.33,89.43,89.21,89.42,71907.0,89.33,89.43,89.21,89.42,71907.0
2021-08-09 15:30:00,89.42,89.58,89.12,89.17,160772.0,89.42,89.58,89.12,89.17,160772.0
2021-08-10 09:30:00,89.26,89.88,89.02,89.2,84486.0,89.26,89.88,89.02,89.2,84486.0
2021-08-10 10:00:00,89.24,89.5,88.92,88.97,28254.0,89.24,89.5,88.92,88.97,28254.0
2021-08-10 10:30:00,88.83,89.14,88.53,89.03,29278.0,88.83,89.14,88.53,89.03,29278.0
2021-08-10 11:00:00,89.06,89.11,88.94,89.0,25498.0,89.06,89.11,88.94,89.0,25498.0
2021-08-10 11:30:00,89.02,89.38,88.98,89.31,18625.0,89.02,89.38,88.98,89.31,18625.0
2021-08-10 12:00:00,89.33,89.39,89.06,89.06,67856.0,89.33,89.39,89.06,89.06,67856.0
2021-08-10 12:30:00,89.06,89.12,88.95,89.02,48579.0,89.06,89.12,88.95,89.02,48579.0
2021-08-10 13:00:00,89.0,89.07,88.91,88.94,14228.0,89.0,89.07,88.91,88.94,14228.0
2021-08-10 13:30:00,88.95,89.24,88.95,89.2,40876.0,88.95,89.24,88.95,89.2,40876.0
2021-08-10 14:00:00,89.2,89.22,88.82,89.03,22780.0,89.2,89.22,88.82,89.03,22780.0
2021-08-10 14:30:00,89.04,89.24,89.04,89.2,19035.0,89.04,89.24,89.04,89.2,19035.0
2021-08-10 15:00:00,89.2,89.36,89.13,89.36,27873.0,89.2,89.36,89.13,89.36,27873.0
2021-08-10 15:30:00,89.36,89.36,88.99,89.0,149011.0,89.36,89.36,88.99,89.0,149011.0
2021-08-11 09:30:00,89.01,89.25,88.53,89.18,36474.0,89.01,89.25,88.53,89.18,36474.0
2021-08-11 10:00:00,89.23,89.32,88.59,88.66,23254.0,89.23,89.32,88.59,88.66,23254.0
2021-08-11 10:30:00,88.63,89.03,88.5,88.75,20871.0,88.63,89.03,88.5,88.75,20871.0
2021-08-11 11:00:00,88.73,88.78,88.5,88.67,23292.0,88.73,88.78,88.5,88.67,23292.0
2021-08-11 11:30:00,88.66,88.78,88.39,88.57,20012.0,88.66,88.78,88.39,88.57,20012.0
2021-08-11 12:00:00,88.52,88.89,88.52,88.83,36057.0,88.52,88.89,88.52,88.83,36057.0
2021-08-11 12:30:00,88.84,88.93,88.76,88.89,14453.0,88.84,88.93,88.76,88.89,14453.0
2021-08-11 13:00:00,88.85,89.13,88.85,89.11,17306.0,88.85,89.13,88.85,89.11,17306.0
2021-08-11 13:30:00,89.13,89.28,89.06,89.15,18695.0,89.13,89.28,89.06,89.15,18695.0
2021-08-11 14:00:00,89.11,89.35,89.01,89.15,57159.0,89.11,89.35,89.01,89.15,57159.0
2021-08-11 14:30:00,89.15,89.44,89.03,89.35,70807.0,89.15,89.44,89.03,89.35,70807.0
2021-08-11 15:00:00,89.32,89.46,89.21,89.23,29296.0,89.32,89.46,89.21,89.23,29296.0
2021-08-11 15:30:00,89.25,89.3,89.02,89.06,210339.0,89.25,89.3,89.02,89.06,210339.0
2021-08-12 09:30:00,88.98,88.98,88.1,88.38,50398.0,88.98,88.98,88.1,88.38,50398.0
2021-08-12 10:00:00,88.45,88.8,88.25,88.8,22848.0,88.45,88.8,88.25,88.8,22848.0
2021-08-12 10:30:00,88.81,88.9,88.5,88.89,17631.0,88.81,88.9,88.5,88.89,17631.0
2021-08-12 11:00:00,88.87,88.92,88.62,88.89,19859.0,88.87,88.92,88.62,88.89,19859.0
2021-08-12 11:30:00,88.9,88.98,88.75,88.86,16709.0,88.9,88.98,88.75,88.86,16709.0
2021-08-12 12:00:00,88.86,88.97,88.79,88.94,12804.0,88.86,88.97,88.79,88.94,12804.0
2021-08-12 12:30:00,88.95,89.13,88.89,88.93,12546.0,88.95,89.13,88.89,88.93,12546.0
2021-08-12 13:00:00,88.94,89.17,88.82,89.14,59116.0,88.94,89.17,88.82,89.14,59116.0
2021-08-12 13:30:00,89.17,89.19,88.8,88.83,19346.0,89.17,89.19,88.8,88.83,19346.0
2021-08-12 14:00:00,88.83,88.86,88.69,88.71,25582.0,88.83,88.86,88.69,88.71,25582.0
2021-08-12 14:30:00,88.71,88.81,88.62,88.63,28727.0,88.71,88.81,88.62,88.63,28727.0
2021-08-12 15:00:00,88.63,88.69,88.41,88.56,55401.0,88.63,88.69,88.41,88.56,55401.0
2021-08-12 15:30:00,88.56,88.76,88.33,88.61,177015.0,88.56,88.76,88.33,88.61,177015.0
2021-08-13 09:30:00,88.69,88.69,88.17,88.19,20645.0,88.69,88.69,88.17,88.19,20645.0
2021-08-13 10:00:00,88.2,88.59,88.09,88.31,15180.0,88.2,88.59,88.09,88.31,15180.0
2021-08-13 10:30:00,88.32,88.61,88.18,88.59,12403.0,88.32,88.61,88.18,88.59,12403.0
2021-08-13 11:00:00,88.63,88.72,88.32,88.43,122429.0,88.63,88.72,88.32,88.43,122429.0
2021-08-13 11:30:00,88.42,88.52,88.39,88.42,48988.0,88.42,88.52,88.39,88.42,48988.0
2021-08-13 12:00:00,88.45,88.6,88.45,88.48,11624.0,88.45,88.6,88.45,88.48,11624.0
2021-08-13 12:30:00,88.53,88.57,88.36,88.38,13428.0,88.53,88.57,88.36,88.38,13428.0
2021-08-13 13:00:00,88.36,88.36,88.24,88.27,9484.0,88.36,88.36,88.24,88.27,9484.0
2021-08-13 13:30:00,88.26,88.83,88.26,88.81,27688.0,88.26,88.83,88.26,88.81,27688.0
2021-08-13 14:00:00,88.84,89.08,88.79,89.01,50253.0,88.84,89.08,88.79,89.01,50253.0
2021-08-13 14:30:00,89.02,89.1,88.76,88.76,36471.0,89.02,89.1,88.76,88.76,36471.0
2021-08-13 15:00:00,88.76,88.9,88.72,88.81,33048.0,88.76,88.9,88.72,88.81,33048.0
2021-08-13 15:30:00,88.8,89.07,88.74,88.93,133866.0,88.8,89.07,88.74,88.93,133866.0
2021-08-16 09:30:00,88.89,88.9,88.27,88.59,77716.0,88.89,88.9,88.27,88.59,77716.0
2021-08-16 10:00:00,88.59,89.26,88.5,89.2,56519.0,88.59,89.26,88.5,89.2,56519.0
2021-08-16 10:30:00,89.17,89.92,89.15,89.32,41468.0,89.17,89.92,89.15,89.32,41468.0
2021-08-16 11:00:00,89.35,89.8,89.35,89.75,37128.0,89.35,89.8,89.35,89.75,37128.0
2021-08-16 11:30:00,89.75,89.92,89.73,89.8,27155.0,89.75,89.92,89.73,89.8,27155.0
2021-08-16 12:00:00,89.82,89.84,89.72,89.77,27231.0,89.82,89.84,89.72,89.77,27231.0
2021-08-16 12:30:00,89.77,89.96,89.72,89.9,46609.0,89.77,89.96,89.72,89.9,46609.0
2021-08-16 13:00:00,89.91,90.0,89.75,89.99,27373.0,89.91,90.0,89.75,89.99,27373.0
2021-08-16 13:30:00,89.99,90.1,89.95,90.02,23223.0,89.99,90.1,89.95,90.02,23223.0
2021-08-16 14:00:00,90.02,90.12,89.8,89.87,32920.0,90.02,90.12,89.8,89.87,32920.0
2021-08-16 14:30:00,89.88,90.14,89.85,90.07,43850.0,89.88,90.14,89.85,90.07,43850.0
2021-08-16 15:00:00,90.07,90.25,90.0,90.17,50065.0,90.07,90.25,90.0,90.17,50065.0
2021-08-16 15:30:00,90.15,90.16,89.96,90.09,87071.0,90.15,90.16,89.96,90.09,87071.0
2021-08-17 09:30:00,89.47,89.96,89.02,89.43,165692.0,89.47,89.96,89.02,89.43,165692.0
2021-08-17 10:00:00,89.4,89.43,88.21,88.7,72330.0,89.4,89.43,88.21,88.7,72330.0
2021-08-17 10:30:00,88.64,88.64,88.26,88.5,40593.0,88.64,88.64,88.26,88.5,40593.0
2021-08-17 11:00:00,88.48,88.56,88.0,88.26,54781.0,88.48,88.56,88.0,88.26,54781.0
2021-08-17 11:30:00,88.26,88.66,88.18,88.54,30219.0,88.26,88.66,88.18,88.54,30219.0
2021-08-17 12:00:00,88.58,88.61,88.35,88.61,33523.0,88.58,88.61,88.35,88.61,33523.0
2021-08-17 12:30:00,88.58,88.58,88.05,88.17,96650.0,88.58,88.58,88.05,88.17,96650.0
2021-08-17 13:00:00,88.15,88.28,87.89,88.28,32699.0,88.15,88.28,87.89,88.28,32699.0
2021-08-17 13:30:00,88.25,88.25,87.93,88.15,34045.0,88.25,88.25,87.93,88.15,34045.0
2021-08-17 14:00:00,88.17,88.35,88.17,88.3,15180.0,88.17,88.35,88.17,88.3,15180.0
2021-08-17 14:30:00,88.31,88.36,88.02,88.34,18028.0,88.31,88.36,88.02,88.34,18028.0
2021-08-17 15:00:00,88.37,88.5,88.26,88.35,16035.0,88.37,88.5,88.26,88.35,16035.0
2021-08-17 15:30:00,88.37,88.67,88.17,88.62,160247.0,88.37,88.67,88.17,88.62,160247.0
2021-08-18 09:30:00,88.5,89.27,88.21,89.27,35729.0,88.5,89.27,88.21,89.27,35729.0
2021-08-18 10:00:00,89.27,89.62,89.22,89.28,27336.0,89.27,89.62,89.22,89.28,27336.0
2021-08-18 10:30:00,89.25,89.52,89.23,89.38,18402.0,89.25,89.52,89.23,89.38,18402.0
2021-08-18 11:00:00,89.4,89.4,89.21,89.21,16201.0,89.4,89.4,89.21,89.21,16201.0
2021-08-18 11:30:00,89.18,89.28,88.93,89.11,37893.0,89.18,89.28,88.93,89.11,37893.0
2021-08-18 12:00:00,89.11,89.22,89.04,89.08,10453.0,89.11,89.22,89.04,89.08,10453.0
2021-08-18 12:30:00,89.12,89.4,89.08,89.36,16484.0,89.12,89.4,89.08,89.36,16484.0
2021-08-18 13:00:00,89.36,89.45,89.27,89.3,22051.0,89.36,89.45,89.27,89.3,22051.0
2021-08-18 13:30:00,89.31,89.95,89.31,89.5,274939.0,89.31,89.95,89.31,89.5,274939.0
2021-08-18 14:00:00,89.44,89.58,88.99,89.41,53091.0,89.44,89.58,88.99,89.41,53091.0
2021-08-18 14:30:00,89.43,89.57,89.36,89.4,37703.0,89.43,89.57,89.36,89.4,37703.0
2021-08-18 15:00:00,89.37,89.4,89.06,89.08,43604.0,89.37,89.4,89.06,89.08,43604.0
2021-08-18 15:30:00,89.1,89.16,88.61,88.79,284248.0,89.1,89.16,88.61,88.79,284248.0
2021-08-19 09:30:00,88.25,88.75,86.96,88.32,358751.0,88.25,88.75,86.96,88.32,358751.0
2021-08-19 10:00:00,88.31,89.12,88.27,89.12,67719.0,88.31,89.12,88.27,89.12,67719.0
2021-08-19 10:30:00,89.11,89.12,88.22,88.72,28682.0,89.11,89.12,88.22,88.72,28682.0
2021-08-19 11:00:00,88.73,88.76,88.47,88.49,29447.0,88.73,88.76,88.47,88.49,29447.0
2021-08-19 11:30:00,88.51,89.33,88.48,89.31,20182.0,88.51,89.33,88.48,89.31,20182.0
2021-08-19 12:00:00,89.34,89.43,88.99,89.16,27896.0,89.34,89.43,88.99,89.16,27896.0
2021-08-19 12:30:00,89.18,89.28,89.03,89.06,55729.0,89.18,89.28,89.03,89.06,55729.0
2021-08-19 13:00:00,89.08,89.1,88.82,88.82,427784.0,89.08,89.1,88.82,88.82,427784.0
2021-08-19 13:30:00,88.8,89.03,88.69,88.9,27526.0,88.8,89.03,88.69,88.9,27526.0
2021-08-19 14:00:00,88.97,89.03,88.76,88.76,22977.0,88.97,89.03,88.76,88.76,22977.0
2021-08-19 14:30:00,88.72,89.08,88.49,89.02,21775.0,88.72,89.08,88.49,89.02,21775.0
2021-08-19 15:00:00,89.05,89.2,88.94,89.07,60886.0,89.05,89.2,88.94,89.07,60886.0
2021-08-19 15:30:00,89.06,89.11,88.8,88.93,103426.0,89.06,89.11,88.8,88.93,103426.0
2021-08-20 09:30:00,89.0,89.52,88.69,89.09,67931.0,89.0,89.52,88.69,89.09,67931.0
2021-08-20 10:00:00,89.16,89.26,88.91,89.19,19250.0,89.16,89.26,88.91,89.19,19250.0
2021-08-20 10:30:00,89.17,89.56,89.16,89.32,66934.0,89.17,89.56,89.16,89.32,66934.0
2021-08-20 11:00:00,89.34,89.51,89.21,89.37,37091.0,89.34,89.51,89.21,89.37,37091.0
2021-08-20 11:30:00,89.4,89.47,89.34,89.38,26695.0,89.4,89.47,89.34,89.38,26695.0
2021-08-20 12:00:00,89.4,90.0,89.35,89.98,35536.0,89.4,90.0,89.35,89.98,35536.0
2021-08-20 12:30:00,90.0,90.4,90.0,90.31,33970.0,90.0,90.4,90.0,90.31,33970.0
2021-08-20 13:00:00,90.33,90.42,90.21,90.31,22089.0,90.33,90.42,90.21,90.31,22089.0
2021-08-20 13:30:00,90.34,90.44,90.21,90.42,21661.0,90.34,90.44,90.21,90.42,21661.0
2021-08-20 14:00:00,90.48,90.71,90.34,90.39,25344.0,90.48,90.71,90.34,90.39,25344.0
2021-08-20 14:30:00,90.43,90.52,90.34,90.43,33517.0,90.43,90.52,90.34,90.43,33517.0
2021-08-20 15:00:00,90.45,90.76,90.44,90.64,49623.0,90.45,90.76,90.44,90.64,49623.0
2021-08-20 15:30:00,90.65,90.68,90.4,90.58,152839.0,90.65,90.68,90.4,90.58,152839.0
2021-08-23 09:30:00,90.69,91.88,90.59,91.44,81774.0,90.69,91.88,90.59,91.44,81774.0
2021-08-23 10:00:00,91.39,91.76,91.26,91.26,32586.0,91.39,91.76,91.26,91.26,32586.0
2021-08-23 10:30:00,91.2,91.86,91.17,91.73,40771.0,91.2,91.86,91.17,91.73,40771.0
2021-08-23 11:00:00,91.71,91.91,91.63,91.81,35542.0,91.71,91.91,91.63,91.81,35542.0
2021-08-23 11:30:00,91.83,92.23,91.82,92.18,49815.0,91.83,92.23,91.82,92.18,49815.0
2021-08-23 12:00:00,92.2,92.37,92.13,92.36,69971.0,92.2,92.37,92.13,92.36,69971.0
2021-08-23 12:30:00,92.38,92.45,92.24,92.38,43800.0,92.38,92.45,92.24,92.38,43800.0
2021-08-23 13:00:00,92.41,92.46,92.24,92.33,25581.0,92.41,92.46,92.24,92.33,25581.0
2021-08-23 13:30:00,92.35,92.4,92.16,92.21,22408.0,92.35,92.4,92.16,92.21,22408.0
2021-08-23 14:00:00,92.2,92.34,92.18,92.23,19300.0,92.2,92.34,92.18,92.23,19300.0
2021-08-23 14:30:00,92.23,92.36,92.22,92.33,26736.0,92.23,92.36,92.22,92.33,26736.0
2021-08-23 15:00:00,92.33,92.34,92.09,92.21,42707.0,92.33,92.34,92.09,92.21,42707.0
2021-08-23 15:30:00,92.22,92.3,92.06,92.1,113261.0,92.22,92.3,92.06,92.1,113261.0
2021-08-24 09:30:00,92.15,92.89,91.96,92.79,48342.0,92.15,92.89,91.96,92.79,48342.0
2021-08-24 10:00:00,92.79,93.07,92.49,92.99,42721.0,92.79,93.07,92.49,92.99,42721.0
2021-08-24 10:30:00,93.0,93.0,92.37,92.52,19885.0,93.0,93.0,92.37,92.52,19885.0
2021-08-24 11:00:00,92.51,92.59,92.33,92.47,27319.0,92.51,92.59,92.33,92.47,27319.0
2021-08-24 11:30:00,92.46,92.57,92.43,92.53,16501.0,92.46,92.57,92.43,92.53,16501.0
2021-08-24 12:00:00,92.56,92.59,92.47,92.5,10364.0,92.56,92.59,92.47,92.5,10364.0
2021-08-24 12:30:00,92.51,92.6,92.5,92.6,8345.0,92.51,92.6,92.5,92.6,8345.0
2021-08-24 13:00:00,92.6,92.62,92.41,92.42,13889.0,92.6,92.62,92.41,92.42,13889.0
2021-08-24 13:30:00,92.48,92.8,92.48,92.8,12534.0,92.48,92.8,92.48,92.8,12534.0
2021-08-24 14:00:00,92.8,92.8,92.25,92.55,79229.0,92.8,92.8,92.25,92.55,79229.0
2021-08-24 14:30:00,92.56,92.67,92.56,92.67,16391.0,92.56,92.67,92.56,92.67,16391.0
2021-08-24 15:00:00,92.65,92.71,92.55,92.7,15771.0,92.65,92.71,92.55,92.7,15771.0
2021-08-24 15:30:00,92.7,92.7,92.48,92.65,66617.0,92.7,92.7,92.48,92.65,66617.0
2021-08-25 09:30:00,92.51,93.33,92.3,93.28,40066.0,92.51,93.33,92.3,93.28,40066.0
2021-08-25 10:00:00,93.2,93.21,92.83,92.93,16894.0,93.2,93.21,92.83,92.93,16894.0
2021-08-25 10:30:00,92.91,93.3,92.91,93.19,20117.0,92.91,93.3,92.91,93.19,20117.0
2021-08-25 11:00:00,93.13,93.85,93.12,93.76,41686.0,93.13,93.85,93.12,93.76,41686.0
2021-08-25 11:30:00,93.75,93.81,93.61,93.73,25034.0,93.75,93.81,93.61,93.73,25034.0
2021-08-25 12:00:00,93.74,93.98,93.71,93.98,27973.0,93.74,93.98,93.71,93.98,27973.0
2021-08-25 12:30:00,93.98,94.03,93.84,93.98,43081.0,93.98,94.03,93.84,93.98,43081.0
2021-08-25 13:00:00,93.97,94.0,93.92,93.96,20914.0,93.97,94.0,93.92,93.96,20914.0
2021-08-25 13:30:00,93.96,94.02,93.78,93.95,37160.0,93.96,94.02,93.78,93.95,37160.0
2021-08-25 14:00:00,93.97,94.1,93.78,94.05,39358.0,93.97,94.1,93.78,94.05,39358.0
2021-08-25 14:30:00,94.08,94.12,93.92,93.96,36143.0,94.08,94.12,93.92,93.96,36143.0
2021-08-25 15:00:00,93.92,94.13,93.87,94.13,46992.0,93.92,94.13,93.87,94.13,46992.0
2021-08-25 15:30:00,94.14,94.23,94.05,94.22,94438.0,94.14,94.23,94.05,94.22,94438.0
2021-08-26 09:30:00,94.0,94.45,93.5,94.45,52217.0,94.0,94.45,93.5,94.45,52217.0
2021-08-26 10:00:00,94.46,94.46,94.0,94.31,14818.0,94.46,94.46,94.0,94.31,14818.0
2021-08-26 10:30:00,94.31,94.41,93.69,93.86,16920.0,94.31,94.41,93.69,93.86,16920.0
2021-08-26 11:00:00,93.84,94.35,93.61,94.35,35391.0,93.84,94.35,93.61,94.35,35391.0
2021-08-26 11:30:00,94.34,94.57,94.13,94.22,33875.0,94.34,94.57,94.13,94.22,33875.0
2021-08-26 12:00:00,94.23,94.46,94.22,94.42,9357.0,94.23,94.46,94.22,94.42,9357.0
2021-08-26 12:30:00,94.43,94.74,94.39,94.67,37344.0,94.43,94.74,94.39,94.67,37344.0
2021-08-26 13:00:00,94.63,94.77,94.39,94.44,33234.0,94.63,94.77,94.39,94.44,33234.0
2021-08-26 13:30:00,94.43,94.52,94.35,94.42,10935.0,94.43,94.52,94.35,94.42,10935.0
2021-08-26 14:00:00,94.39,94.4,94.19,94.22,11976.0,94.39,94.4,94.19,94.22,11976.0
2021-08-26 14:30:00,94.19,94.42,94.15,94.31,81232.0,94.19,94.42,94.15,94.31,81232.0
2021-08-26 15:00:00,94.34,94.45,94.03,94.45,55837.0,94.34,94.45,94.03,94.45,55837.0
2021-08-26 15:30:00,94.45,94.64,94.32,94.37,124458.0,94.45,94.64,94.32,94.37,124458.0
2021-08-27 09:30:00,94.53,95.53,94.49,95.47,62448.0,94.53,95.53,94.49,95.47,62448.0
2021-08-27 10:00:00,95.47,96.22,95.32,95.88,53851.0,95.47,96.22,95.32,95.88,53851.0
2021-08-27 10:30:00,95.93,95.93,95.49,95.69,109827.0,95.93,95.93,95.49,95.69,109827.0
2021-08-27 11:00:00,95.77,95.82,95.49,95.53,50411.0,95.77,95.82,95.49,95.53,50411.0
2021-08-27 11:30:00,95.57,95.9,95.57,95.82,24354.0,95.57,95.9,95.57,95.82,24354.0
2021-08-27 12:00:00,95.82,96.01,95.71,95.97,31388.0,95.82,96.01,95.71,95.97,31388.0
2021-08-27 12:30:00,95.97,96.16,95.97,96.14,21292.0,95.97,96.16,95.97,96.14,21292.0
2021-08-27 13:00:00,96.14,96.24,96.06,96.19,25458.0,96.14,96.24,96.06,96.19,25458.0
2021-08-27 13:30:00,96.14,96.26,96.12,96.24,16943.0,96.14,96.26,96.12,96.24,16943.0
2021-08-27 14:00:00,96.28,96.28,96.14,96.24,19559.0,96.28,96.28,96.14,96.24,19559.0
2021-08-27 14:30:00,96.24,96.36,96.17,96.26,16329.0,96.24,96.36,96.17,96.26,16329.0
2021-08-27 15:00:00,96.26,96.38,96.18,96.21,29560.0,96.26,96.38,96.18,96.21,29560.0
2021-08-27 15:30:00,96.2,96.21,95.69,95.7,167155.0,96.2,96.21,95.69,95.7,167155.0
2021-08-30 09:30:00,96.14,96.49,95.33,95.94,53894.0,96.14,96.49,95.33,95.94,53894.0
2021-08-30 10:00:00,95.98,96.45,95.92,96.19,47900.0,95.98,96.45,95.92,96.19,47900.0
2021-08-30 10:30:00,96.09,96.32,96.04,96.19,41694.0,96.09,96.32,96.04,96.19,41694.0
2021-08-30 11:00:00,96.16,96.3,95.89,95.91,17518.0,96.16,96.3,95.89,95.91,17518.0
2021-08-30 11:30:00,95.91,96.12,95.84,96.06,12650.0,95.91,96.12,95.84,96.06,12650.0
2021-08-30 12:00:00,96.03,96.07,95.95,95.99,8306.0,96.03,96.07,95.95,95.99,8306.0
2021-08-30 12:30:00,95.97,96.04,95.89,95.95,11362.0,95.97,96.04,95.89,95.95,11362.0
2021-08-30 13:00:00,95.95,96.06,95.88,95.95,9480.0,95.95,96.06,95.88,95.95,9480.0
2021-08-30 13:30:00,95.94,95.95,95.79,95.93,9194.0,95.94,95.95,95.79,95.93,9194.0
2021-08-30 14:00:00,95.93,96.05,95.89,95.93,9888.0,95.93,96.05,95.89,95.93,9888.0
2021-08-30 14:30:00,95.93,95.97,95.81,95.95,15797.0,95.93,95.97,95.81,95.95,15797.0
2021-08-30 15:00:00,95.95,96.01,95.87,95.93,20756.0,95.95,96.01,95.87,95.93,20756.0
2021-08-30 15:30:00,95.92,95.96,95.7,95.73,48501.0,95.92,95.96,95.7,95.73,48501.0
2021-08-31 09:30:00,95.77,96.17,94.7,94.74,68652.0,95.77,96.17,94.7,94.74,68652.0
2021-08-31 10:00:00,94.75,95.09,94.37,94.62,46555.0,94.75,95.09,94.37,94.62,46555.0
2021-08-31 10:30:00,94.62,94.96,94.53,94.6,42294.0,94.62,94.96,94.53,94.6,42294.0
2021-08-31 11:00:00,94.62,94.62,94.34,94.6,91209.0,94.62,94.62,94.34,94.6,91209.0
2021-08-31 11:30:00,94.58,94.95,94.52,94.75,36405.0,94.58,94.95,94.52,94.75,36405.0
2021-08-31 12:00:00,94.75,94.81,94.63,94.73,17572.0,94.75,94.81,94.63,94.73,17572.0
2021-08-31 12:30:00,94.71,94.87,94.7,94.76,23001.0,94.71,94.87,94.7,94.76,23001.0
2021-08-31 13:00:00,94.76,94.84,94.47,94.5,44489.0,94.76,94.84,94.47,94.5,44489.0
2021-08-31 13:30:00,94.49,94.53,94.38,94.51,37378.0,94.49,94.53,94.38,94.51,37378.0
2021-08-31 14:00:00,94.53,94.53,94.31,94.34,30374.0,94.53,94.53,94.31,94.34,30374.0
2021-08-31 14:30:00,94.33,94.46,94.23,94.36,41598.0,94.33,94.46,94.23,94.36,41598.0
2021-08-31 15:00:00,94.37,94.37,94.17,94.23,59106.0,94.37,94.37,94.17,94.23,59106.0
2021-08-31 15:30:00,94.24,94.43,94.05,94.2,264935.0,94.24,94.43,94.05,94.2,264935.0
2021-09-01 09:30:00,94.31,94.8,93.56,93.9,163402.0,94.31,94.8,93.56,93.9,163402.0
2021-09-01 10:00:00,93.88,94.28,93.87,93.94,55790.0,93.88,94.28,93.87,93.94,55790.0
2021-09-01 10:30:00,93.96,94.38,93.78,94.23,157897.0,93.96,94.38,93.78,94.23,157897.0
2021-09-01 11:00:00,94.23,94.28,93.67,93.8,128432.0,94.23,94.28,93.67,93.8,128432.0
2021-09-01 11:30:00,93.82,94.21,93.73,94.12,78506.0,93.82,94.21,93.73,94.12,78506.0
2021-09-01 12:00:00,94.13,94.3,93.97,94.29,71443.0,94.13,94.3,93.97,94.29,71443.0
2021-09-01 12:30:00,94.29,94.49,94.24,94.28,61913.0,94.29,94.49,94.24,94.28,61913.0
2021-09-01 13:00:00,94.3,94.31,94.02,94.15,81455.0,94.3,94.31,94.02,94.15,81455.0
2021-09-01 13:30:00,94.16,94.29,94.01,94.2,92852.0,94.16,94.29,94.01,94.2,92852.0
2021-09-01 14:00:00,94.2,94.37,94.13,94.37,69803.0,94.2,94.37,94.13,94.37,69803.0
2021-09-01 14:30:00,94.37,94.4,93.91,94.04,88885.0,94.37,94.4,93.91,94.04,88885.0
2021-09-01 15:00:00,94.06,94.1,93.93,94.01,121349.0,94.06,94.1,93.93,94.01,121349.0
2021-09-01 15:30:00,94.01,94.07,93.66,93.75,283394.0,94.01,94.07,93.66,93.75,283394.0
2021-09-02 09:30:00,94.4,94.76,94.04,94.74,64337.0,94.4,94.76,94.04,94.74,64337.0
2021-09-02 10:00:00,94.83,95.0,94.7,94.9,202519.0,94.83,95.0,94.7,94.9,202519.0
2021-09-02 10:30:00,94.94,94.94,94.59,94.6,93213.0,94.94,94.94,94.59,94.6,93213.0
2021-09-02 11:00:00,94.62,94.92,94.62,94.74,67727.0,94.62,94.92,94.62,94.74,67727.0
2021-09-02 11:30:00,94.73,94.78,94.34,94.34,63502.0,94.73,94.78,94.34,94.34,63502.0
2021-09-02 12:00:00,94.36,94.5,94.27,94.47,40771.0,94.36,94.5,94.27,94.47,40771.0
2021-09-02 12:30:00,94.49,94.62,94.41,94.61,32359.0,94.49,94.62,94.41,94.61,32359.0
2021-09-02 13:00:00,94.6,94.71,94.5,94.63,35491.0,94.6,94.71,94.5,94.63,35491.0
2021-09-02 13:30:00,94.58,94.7,94.55,94.62,17924.0,94.58,94.7,94.55,94.62,17924.0
2021-09-02 14:00:00,94.6,94.88,94.45,94.77,115489.0,94.6,94.88,94.45,94.77,115489.0
2021-09-02 14:30:00,94.76,94.84,94.32,94.41,183913.0,94.76,94.84,94.32,94.41,183913.0
2021-09-02 15:00:00,94.4,94.57,94.33,94.39,41876.0,94.4,94.57,94.33,94.39,41876.0
2021-09-02 15:30:00,94.4,94.64,94.25,94.36,225970.0,94.4,94.64,94.25,94.36,225970.0
2021-09-03 09:30:00,94.41,94.64,93.93,94.49,84296.0,94.41,94.64,93.93,94.49,84296.0
2021-09-03 10:00:00,94.51,94.94,94.27,94.84,217125.0,94.51,94.94,94.27,94.84,217125.0
2021-09-03 10:30:00,94.84,95.53,94.78,95.49,45647.0,94.84,95.53,94.78,95.49,45647.0
2021-09-03 11:00:00,95.55,95.95,95.5,95.69,27636.0,95.55,95.95,95.5,95.69,27636.0
2021-09-03 11:30:00,95.7,95.71,94.96,94.96,37731.0,95.7,95.71,94.96,94.96,37731.0
2021-09-03 12:00:00,94.97,95.11,94.89,95.1,63523.0,94.97,95.11,94.89,95.1,63523.0
2021-09-03 12:30:00,95.12,95.18,95.02,95.14,45627.0,95.12,95.18,95.02,95.14,45627.0
2021-09-03 13:00:00,95.15,95.33,95.05,95.07,106522.0,95.15,95.33,95.05,95.07,106522.0
2021-09-03 13:30:00,95.08,95.17,94.95,95.17,59709.0,95.08,95.17,94.95,95.17,59709.0
2021-09-03 14:00:00,95.2,95.21,94.97,95.0,42793.0,95.2,95.21,94.97,95.0,42793.0
2021-09-03 14:30:00,95.0,95.0,94.87,94.92,29151.0,95.0,95.0,94.87,94.92,29151.0
2021-09-03 15:00:00,94.92,95.08,94.89,94.92,49593.0,94.92,95.08,94.89,94.92,49593.0
2021-09-03 15:30:00,94.92,94.93,94.77,94.86,112079.0,94.92,94.93,94.77,94.86,112079.0
2021-09-07 09:30:00,94.71,94.9,94.14,94.38,72447.0,94.71,94.9,94.14,94.38,72447.0
2021-09-07 10:00:00,94.35,94.43,93.98,94.37,32525.0,94.35,94.43,93.98,94.37,32525.0
2021-09-07 10:30:00,94.33,94.6,94.06,94.56,48874.0,94.33,94.6,94.06,94.56,48874.0
2021-09-07 11:00:00,94.53,95.18,94.22,95.06,53447.0,94.53,95.18,94.22,95.06,53447.0
2021-09-07 11:30:00,95.04,95.22,94.65,94.65,37134.0,95.04,95.22,94.65,94.65,37134.0
2021-09-07 12:00:00,94.64,94.8,94.53,94.8,31423.0,94.64,94.8,94.53,94.8,31423.0
2021-09-07 12:30:00,94.81,94.96,94.76,94.76,35846.0,94.81,94.96,94.76,94.76,35846.0
2021-09-07 13:00:00,94.76,94.84,94.68,94.83,32392.0,94.76,94.84,94.68,94.83,32392.0
2021-09-07 13:30:00,94.84,95.14,94.83,95.13,29602.0,94.84,95.14,94.83,95.13,29602.0
2021-09-07 14:00:00,95.12,95.17,94.95,94.98,35565.0,95.12,95.17,94.95,94.98,35565.0
2021-09-07 14:30:00,94.97,95.01,94.8,94.92,36977.0,94.97,95.01,94.8,94.92,36977.0
2021-09-07 15:00:00,94.93,95.01,94.72,94.8,46001.0,94.93,95.01,94.72,94.8,46001.0
2021-09-07 15:30:00,94.79,94.9,94.51,94.59,152427.0,94.79,94.9,94.51,94.59,152427.0
2021-09-08 09:30:00,94.1,94.23,93.27,93.61,118029.0,94.1,94.23,93.27,93.61,118029.0
2021-09-08 10:00:00,93.61,93.67,93.23,93.32,62307.0,93.61,93.67,93.23,93.32,62307.0
2021-09-08 10:30:00,93.32,93.35,92.68,92.73,53953.0,93.32,93.35,92.68,92.73,53953.0
2021-09-08 11:00:00,92.73,93.19,92.72,93.0,79759.0,92.73,93.19,92.72,93.0,79759.0
2021-09-08 11:30:00,93.01,93.06,92.53,92.92,62382.0,93.01,93.06,92.53,92.92,62382.0
2021-09-08 12:00:00,92.88,93.53,92.79,93.49,83338.0,92.88,93.53,92.79,93.49,83338.0
2021-09-08 12:30:00,93.52,93.71,93.45,93.66,55034.0,93.52,93.71,93.45,93.66,55034.0
2021-09-08 13:00:00,93.67,93.82,93.58,93.75,59988.0,93.67,93.82,93.58,93.75,59988.0
2021-09-08 13:30:00,93.75,93.79,93.62,93.67,44679.0,93.75,93.79,93.62,93.67,44679.0
2021-09-08 14:00:00,93.68,93.95,93.58,93.69,54055.0,93.68,93.95,93.58,93.69,54055.0
2021-09-08 14:30:00,93.7,93.86,93.67,93.8,61834.0,93.7,93.86,93.67,93.8,61834.0
2021-09-08 15:00:00,93.8,93.92,93.74,93.87,61790.0,93.8,93.92,93.74,93.87,61790.0
2021-09-08 15:30:00,93.85,93.95,93.7,93.88,124542.0,93.85,93.95,93.7,93.88,124542.0
2021-09-09 09:30:00,94.09,94.7,94.0,94.3,39897.0,94.09,94.7,94.0,94.3,39897.0
2021-09-09 10:00:00,94.34,94.4,93.97,93.97,25282.0,94.34,94.4,93.97,93.97,25282.0
2021-09-09 10:30:00,93.99,94.52,93.95,94.4,28867.0,93.99,94.52,93.95,94.4,28867.0
2021-09-09 11:00:00,94.39,94.71,94.33,94.47,23014.0,94.39,94.71,94.33,94.47,23014.0
2021-09-09 11:30:00,94.47,94.49,94.23,94.42,15707.0,94.47,94.49,94.23,94.42,15707.0
2021-09-09 12:00:00,94.44,94.63,94.34,94.39,23868.0,94.44,94.63,94.34,94.39,23868.0
2021-09-09 12:30:00,94.37,94.39,94.08,94.09,18122.0,94.37,94.39,94.08,94.09,18122.0
2021-09-09 13:00:00,94.06,94.27,93.91,94.0,21253.0,94.06,94.27,93.91,94.0,21253.0
2021-09-09 13:30:00,94.0,94.07,93.8,93.98,36221.0,94.0,94.07,93.8,93.98,36221.0
2021-09-09 14:00:00,93.99,94.05,93.85,93.97,34342.0,93.99,94.05,93.85,93.97,34342.0
2021-09-09 14:30:00,93.98,94.08,93.79,94.03,50304.0,93.98,94.08,93.79,94.03,50304.0
2021-09-09 15:00:00,94.03,94.08,93.95,94.05,25828.0,94.03,94.08,93.95,94.05,25828.0
2021-09-09 15:30:00,94.01,94.06,93.62,93.66,175293.0,94.01,94.06,93.62,93.66,175293.0
2021-09-10 09:30:00,94.12,94.4,93.55,93.91,91513.0,94.12,94.4,93.55,93.91,91513.0
2021-09-10 10:00:00,93.87,94.12,93.56,94.01,44757.0,93.87,94.12,93.56,94.01,44757.0
2021-09-10 10:30:00,93.96,94.13,93.67,94.04,46807.0,93.96,94.13,93.67,94.04,46807.0
2021-09-10 11:00:00,94.05,94.23,93.88,94.08,23534.0,94.05,94.23,93.88,94.08,23534.0
2021-09-10 11:30:00,94.1,94.53,94.1,94.53,25802.0,94.1,94.53,94.1,94.53,25802.0
2021-09-10 12:00:00,94.53,94.68,94.41,94.68,16753.0,94.53,94.68,94.41,94.68,16753.0
2021-09-10 12:30:00,94.68,94.8,94.59,94.72,17742.0,94.68,94.8,94.59,94.72,17742.0
2021-09-10 13:00:00,94.73,94.83,94.61,94.61,14128.0,94.73,94.83,94.61,94.61,14128.0
2021-09-10 13:30:00,94.59,94.73,94.54,94.68,13354.0,94.59,94.73,94.54,94.68,13354.0
2021-09-10 14:00:00,94.72,94.83,94.6,94.6,18326.0,94.72,94.83,94.6,94.6,18326.0
2021-09-10 14:30:00,94.62,94.62,94.49,94.51,14846.0,94.62,94.62,94.49,94.51,14846.0
2021-09-10 15:00:00,94.48,94.51,94.11,94.12,12569.0,94.48,94.51,94.11,94.12,12569.0
2021-09-10 15:30:00,94.12,94.12,93.78,93.87,110171.0,94.12,94.12,93.78,93.87,110171.0
2021-09-13 09:30:00,94.42,94.64,93.3,93.5,60738.0,94.42,94.64,93.3,93.5,60738.0
2021-09-13 10:00:00,93.44,93.45,92.51,92.75,32911.0,93.44,93.45,92.51,92.75,32911.0
2021-09-13 10:30:00,92.7,93.33,92.45,93.23,32536.0,92.7,93.33,92.45,93.23,32536.0
2021-09-13 11:00:00,93.27,93.3,92.37,92.49,37216.0,93.27,93.3,92.37,92.49,37216.0
2021-09-13 11:30:00,92.56,92.61,92.03,92.09,42490.0,92.56,92.61,92.03,92.09,42490.0
2021-09-13 12:00:00,92.03,92.07,91.83,91.89,46752.0,92.03,92.07,91.83,91.89,46752.0
2021-09-13 12:30:00,91.93,92.05,91.74,92.03,32400.0,91.93,92.05,91.74,92.03,32400.0
2021-09-13 13:00:00,92.06,92.11,91.76,91.77,23912.0,92.06,92.11,91.76,91.77,23912.0
2021-09-13 13:30:00,91.81,91.86,91.53,91.55,15807.0,91.81,91.86,91.53,91.55,15807.0
2021-09-13 14:00:00,91.55,91.71,91.42,91.45,34161.0,91.55,91.71,91.42,91.45,34161.0
2021-09-13 14:30:00,91.46,91.49,91.11,91.23,58090.0,91.46,91.49,91.11,91.23,58090.0
2021-09-13 15:00:00,91.24,91.58,91.07,91.53,41477.0,91.24,91.58,91.07,91.53,41477.0
2021-09-13 15:30:00,91.53,91.83,91.29,91.81,154377.0,91.53,91.83,91.29,91.81,154377.0
2021-09-14 09:30:00,91.8,92.22,91.38,91.59,76623.0,91.8,92.22,91.38,91.59,76623.0
2021-09-14 10:00:00,91.58,92.04,91.37,91.61,51627.0,91.58,92.04,91.37,91.61,51627.0
2021-09-14 10:30:00,91.59,91.68,91.13,91.5,33081.0,91.59,91.68,91.13,91.5,33081.0
2021-09-14 11:00:00,91.56,91.97,91.49,91.94,41682.0,91.56,91.97,91.49,91.94,41682.0
2021-09-14 11:30:00,91.95,92.55,91.93,92.52,37960.0,91.95,92.55,91.93,92.52,37960.0
2021-09-14 12:00:00,92.53,92.67,92.36,92.4,21128.0,92.53,92.67,92.36,92.4,21128.0
2021-09-14 12:30:00,92.38,92.39,91.88,91.9,18867.0,92.38,92.39,91.88,91.9,18867.0
2021-09-14 13:00:00,91.9,91.92,91.52,91.8,25266.0,91.9,91.92,91.52,91.8,25266.0
2021-09-14 13:30:00,91.78,91.81,91.57,91.79,29276.0,91.78,91.81,91.57,91.79,29276.0
2021-09-14 14:00:00,91.72,91.82,91.36,91.38,19946.0,91.72,91.82,91.36,91.38,19946.0
2021-09-14 14:30:00,91.35,91.35,91.01,91.21,25628.0,91.35,91.35,91.01,91.21,25628.0
2021-09-14 15:00:00,91.2,91.33,91.01,91.05,32557.0,91.2,91.33,91.01,91.05,32557.0
2021-09-14 15:30:00,91.02,91.33,90.96,91.31,122306.0,91.02,91.33,90.96,91.31,122306.0
2021-09-15 09:30:00,91.68,91.78,90.97,91.71,44798.0,91.68,91.78,90.97,91.71,44798.0
2021-09-15 10:00:00,91.73,92.05,91.5,91.77,47469.0,91.73,92.05,91.5,91.77,47469.0
2021-09-15 10:30:00,91.77,91.97,91.24,91.37,66553.0,91.77,91.97,91.24,91.37,66553.0
2021-09-15 11:00:00,91.42,91.5,91.21,91.35,31655.0,91.42,91.5,91.21,91.35,31655.0
2021-09-15 11:30:00,91.35,91.47,91.26,91.43,26551.0,91.35,91.47,91.26,91.43,26551.0
2021-09-15 12:00:00,91.44,91.6,91.36,91.57,24702.0,91.44,91.6,91.36,91.57,24702.0
2021-09-15 12:30:00,91.58,91.86,91.56,91.76,26737.0,91.58,91.86,91.56,91.76,26737.0
2021-09-15 13:00:00,91.75,91.96,91.71,91.93,18449.0,91.75,91.96,91.71,91.93,18449.0
2021-09-15 13:30:00,91.94,91.99,91.77,91.82,29081.0,91.94,91.99,91.77,91.82,29081.0
2021-09-15 14:00:00,91.78,91.83,91.61,91.66,22445.0,91.78,91.83,91.61,91.66,22445.0
2021-09-15 14:30:00,91.67,91.72,91.38,91.54,30707.0,91.67,91.72,91.38,91.54,30707.0
2021-09-15 15:00:00,91.55,91.88,91.54,91.79,32447.0,91.55,91.88,91.54,91.79,32447.0
2021-09-15 15:30:00,91.79,92.0,91.71,91.9,149783.0,91.79,92.0,91.71,91.9,149783.0
2021-09-16 09:30:00,91.81,91.84,91.17,91.54,60433.0,91.81,91.84,91.17,91.54,60433.0
2021-09-16 10:00:00,91.6,91.62,91.0,91.29,26755.0,91.6,91.62,91.0,91.29,26755.0
2021-09-16 10:30:00,91.34,91.85,91.15,91.25,35679.0,91.34,91.85,91.15,91.25,35679.0
2021-09-16 11:00:00,91.23,91.44,91.15,91.32,25116.0,91.23,91.44,91.15,91.32,25116.0
2021-09-16 11:30:00,91.34,91.62,91.33,91.58,23594.0,91.34,91.62,91.33,91.58,23594.0
2021-09-16 12:00:00,91.58,91.77,91.47,91.64,16801.0,91.58,91.77,91.47,91.64,16801.0
2021-09-16 12:30:00,91.67,91.81,91.67,91.77,12814.0,91.67,91.81,91.67,91.77,12814.0
2021-09-16 13:00:00,91.79,91.9,91.68,91.83,14138.0,91.79,91.9,91.68,91.83,14138.0
2021-09-16 13:30:00,91.81,91.97,91.69,91.94,14894.0,91.81,91.97,91.69,91.94,14894.0
2021-09-16 14:00:00,91.96,91.99,91.71,91.75,17394.0,91.96,91.99,91.71,91.75,17394.0
2021-09-16 14:30:00,91.77,91.88,91.67,91.85,23738.0,91.77,91.88,91.67,91.85,23738.0
2021-09-16 15:00:00,91.85,92.02,91.68,91.68,46885.0,91.85,92.02,91.68,91.68,46885.0
2021-09-16 15:30:00,91.68,92.07,91.68,91.98,163400.0,91.68,92.07,91.68,91.98,163400.0
2021-09-17 09:30:00,91.48,91.63,90.81,90.91,164874.0,91.48,91.63,90.81,90.91,164874.0
2021-09-17 10:00:00,90.94,90.95,90.34,90.71,34658.0,90.94,90.95,90.34,90.71,34658.0
2021-09-17 10:30:00,90.67,90.76,90.25,90.45,36500.0,90.67,90.76,90.25,90.45,36500.0
2021-09-17 11:00:00,90.43,90.57,90.18,90.32,32880.0,90.43,90.57,90.18,90.32,32880.0
2021-09-17 11:30:00,90.28,90.4,89.97,90.33,42577.0,90.28,90.4,89.97,90.33,42577.0
2021-09-17 12:00:00,90.33,90.49,90.13,90.19,37330.0,90.33,90.49,90.13,90.19,37330.0
2021-09-17 12:30:00,90.16,90.38,90.15,90.17,20513.0,90.16,90.38,90.15,90.17,20513.0
2021-09-17 13:00:00,90.18,90.18,89.94,90.05,31834.0,90.18,90.18,89.94,90.05,31834.0
2021-09-17 13:30:00,90.02,90.08,89.49,89.83,126995.0,90.02,90.08,89.49,89.83,126995.0
2021-09-17 14:00:00,89.84,90.17,89.83,90.03,62544.0,89.84,90.17,89.83,90.03,62544.0
2021-09-17 14:30:00,90.01,90.4,89.96,90.27,53252.0,90.01,90.4,89.96,90.27,53252.0
2021-09-17 15:00:00,90.3,90.54,90.15,90.2,64778.0,90.3,90.54,90.15,90.2,64778.0
2021-09-17 15:30:00,90.18,90.75,89.83,90.6,304145.0,90.18,90.75,89.83,90.6,304145.0
2021-09-20 09:30:00,89.05,89.53,88.43,89.11,130149.0,89.05,89.53,88.43,89.11,130149.0
2021-09-20 10:00:00,89.09,89.17,88.2,88.48,119114.0,89.09,89.17,88.2,88.48,119114.0
2021-09-20 10:30:00,88.48,88.91,88.41,88.69,57854.0,88.48,88.91,88.41,88.69,57854.0
2021-09-20 11:00:00,88.66,88.98,88.49,88.98,62121.0,88.66,88.98,88.49,88.98,62121.0
2021-09-20 11:30:00,88.98,88.99,88.57,88.57,50357.0,88.98,88.99,88.57,88.57,50357.0
2021-09-20 12:00:00,88.56,88.56,88.03,88.16,69398.0,88.56,88.56,88.03,88.16,69398.0
2021-09-20 12:30:00,88.15,88.25,87.96,87.97,56605.0,88.15,88.25,87.96,87.97,56605.0
2021-09-20 13:00:00,87.96,88.08,87.62,88.07,71269.0,87.96,88.08,87.62,88.07,71269.0
2021-09-20 13:30:00,88.06,88.29,88.01,88.29,38149.0,88.06,88.29,88.01,88.29,38149.0
2021-09-20 14:00:00,88.34,88.36,87.9,87.91,49275.0,88.34,88.36,87.9,87.91,49275.0
2021-09-20 14:30:00,87.9,88.03,87.74,87.94,53881.0,87.9,88.03,87.74,87.94,53881.0
2021-09-20 15:00:00,87.92,88.3,87.73,88.3,52460.0,87.92,88.3,87.73,88.3,52460.0
2021-09-20 15:30:00,88.34,89.15,88.29,89.12,130465.0,88.34,89.15,88.29,89.12,130465.0
2021-09-21 09:30:00,90.0,90.22,88.91,89.05,40835.0,90.0,90.22,88.91,89.05,40835.0
2021-09-21 10:00:00,89.14,89.44,89.01,89.26,31640.0,89.14,89.44,89.01,89.26,31640.0
2021-09-21 10:30:00,89.3,89.42,88.31,88.54,21080.0,89.3,89.42,88.31,88.54,21080.0
2021-09-21 11:00:00,88.48,88.91,88.43,88.78,18148.0,88.48,88.91,88.43,88.78,18148.0
2021-09-21 11:30:00,88.88,89.25,88.88,89.04,17424.0,88.88,89.25,88.88,89.04,17424.0
2021-09-21 12:00:00,89.07,89.46,89.06,89.37,13672.0,89.07,89.46,89.06,89.37,13672.0
2021-09-21 12:30:00,89.34,89.5,89.02,89.2,22479.0,89.34,89.5,89.02,89.2,22479.0
2021-09-21 13:00:00,89.19,89.32,89.02,89.03,21608.0,89.19,89.32,89.02,89.03,21608.0
2021-09-21 13:30:00,89.05,89.25,88.96,89.01,20088.0,89.05,89.25,88.96,89.01,20088.0
2021-09-21 14:00:00,89.07,89.12,88.86,88.88,19832.0,89.07,89.12,88.86,88.88,19832.0
2021-09-21 14:30:00,88.92,89.4,88.92,89.25,25354.0,88.92,89.4,88.92,89.25,25354.0
2021-09-21 15:00:00,89.26,89.56,89.26,89.45,28018.0,89.26,89.56,89.26,89.45,28018.0
2021-09-21 15:30:00,89.45,89.57,88.97,88.97,72788.0,89.45,89.57,88.97,88.97,72788.0
2021-09-22 09:30:00,89.58,90.26,89.44,90.21,37082.0,89.58,90.26,89.44,90.21,37082.0
2021-09-22 10:00:00,90.29,90.31,89.74,89.75,21533.0,90.29,90.31,89.74,89.75,21533.0
2021-09-22 10:30:00,89.76,90.05,89.53,90.03,23861.0,89.76,90.05,89.53,90.03,23861.0
2021-09-22 11:00:00,90.02,90.22,90.0,90.2,12750.0,90.02,90.22,90.0,90.2,12750.0
2021-09-22 11:30:00,90.21,90.45,90.13,90.32,14128.0,90.21,90.45,90.13,90.32,14128.0
2021-09-22 12:00:00,90.29,90.46,90.25,90.46,13521.0,90.29,90.46,90.25,90.46,13521.0
2021-09-22 12:30:00,90.47,90.51,90.29,90.34,7940.0,90.47,90.51,90.29,90.34,7940.0
2021-09-22 13:00:00,90.38,90.42,90.17,90.42,9159.0,90.38,90.42,90.17,90.42,9159.0
2021-09-22 13:30:00,90.45,90.55,90.35,90.45,14954.0,90.45,90.55,90.35,90.45,14954.0
2021-09-22 14:00:00,90.44,90.98,90.16,90.98,26937.0,90.44,90.98,90.16,90.98,26937.0
2021-09-22 14:30:00,90.97,91.0,90.24,90.45,32040.0,90.97,91.0,90.24,90.45,32040.0
2021-09-22 15:00:00,90.41,90.93,90.31,90.8,23638.0,90.41,90.93,90.31,90.8,23638.0
2021-09-22 15:30:00,90.82,90.97,90.46,90.58,110534.0,90.82,90.97,90.46,90.58,110534.0
2021-09-23 09:30:00,88.34,90.31,88.34,90.17,171741.0,88.34,90.31,88.34,90.17,171741.0
2021-09-23 10:00:00,90.2,90.48,89.72,89.89,101932.0,90.2,90.48,89.72,89.89,101932.0
2021-09-23 10:30:00,89.89,89.99,89.55,89.98,43773.0,89.89,89.99,89.55,89.98,43773.0
2021-09-23 11:00:00,89.96,90.05,89.58,89.68,56404.0,89.96,90.05,89.58,89.68,56404.0
2021-09-23 11:30:00,89.68,89.92,89.64,89.85,25356.0,89.68,89.92,89.64,89.85,25356.0
2021-09-23 12:00:00,89.88,89.96,89.78,89.84,22791.0,89.88,89.96,89.78,89.84,22791.0
2021-09-23 12:30:00,89.88,90.09,89.86,90.05,34318.0,89.88,90.09,89.86,90.05,34318.0
2021-09-23 13:00:00,90.08,90.3,90.08,90.25,33888.0,90.08,90.3,90.08,90.25,33888.0
2021-09-23 13:30:00,90.24,90.4,90.16,90.36,42859.0,90.24,90.4,90.16,90.36,42859.0
2021-09-23 14:00:00,90.33,90.36,90.07,90.11,33223.0,90.33,90.36,90.07,90.11,33223.0
2021-09-23 14:30:00,90.12,90.15,89.88,89.97,37464.0,90.12,90.15,89.88,89.97,37464.0
2021-09-23 15:00:00,89.97,90.02,89.69,89.8,47836.0,89.97,90.02,89.69,89.8,47836.0
2021-09-23 15:30:00,89.8,89.86,89.46,89.54,149404.0,89.8,89.86,89.46,89.54,149404.0
2021-09-24 09:30:00,88.75,89.43,87.95,88.34,114001.0,88.75,89.43,87.95,88.34,114001.0
2021-09-24 10:00:00,88.34,88.45,87.95,88.38,67148.0,88.34,88.45,87.95,88.38,67148.0
2021-09-24 10:30:00,88.38,88.56,88.2,88.22,30128.0,88.38,88.56,88.2,88.22,30128.0
2021-09-24 11:00:00,88.25,88.6,88.22,88.3,40097.0,88.25,88.6,88.22,88.3,40097.0
2021-09-24 11:30:00,88.33,88.7,88.26,88.63,25188.0,88.33,88.7,88.26,88.63,25188.0
2021-09-24 12:00:00,88.64,88.66,88.5,88.5,17808.0,88.64,88.66,88.5,88.5,17808.0
2021-09-24 12:30:00,88.51,88.67,88.35,88.48,57557.0,88.51,88.67,88.35,88.48,57557.0
2021-09-24 13:00:00,88.48,88.48,88.27,88.34,31908.0,88.48,88.48,88.27,88.34,31908.0
2021-09-24 13:30:00,88.31,88.32,87.95,87.98,45191.0,88.31,88.32,87.95,87.98,45191.0
2021-09-24 14:00:00,88.02,88.03,87.9,88.0,30286.0,88.02,88.03,87.9,88.0,30286.0
2021-09-24 14:30:00,88.0,88.13,88.0,88.08,55505.0,88.0,88.13,88.0,88.08,55505.0
2021-09-24 15:00:00,88.08,88.08,87.81,88.05,181783.0,88.08,88.08,87.81,88.05,181783.0
2021-09-24 15:30:00,88.05,88.05,87.54,87.66,291567.0,88.05,88.05,87.54,87.66,291567.0
2021-09-27 09:30:00,87.45,87.61,86.02,86.51,137205.0,87.45,87.61,86.02,86.51,137205.0
2021-09-27 10:00:00,86.47,87.21,86.35,87.19,91430.0,86.47,87.21,86.35,87.19,91430.0
2021-09-27 10:30:00,87.24,87.26,86.93,87.0,49426.0,87.24,87.26,86.93,87.0,49426.0
2021-09-27 11:00:00,87.01,87.18,86.76,86.82,55466.0,87.01,87.18,86.76,86.82,55466.0
2021-09-27 11:30:00,86.83,86.95,86.52,86.66,40714.0,86.83,86.95,86.52,86.66,40714.0
2021-09-27 12:00:00,86.64,86.86,86.58,86.72,25349.0,86.64,86.86,86.58,86.72,25349.0
2021-09-27 12:30:00,86.69,86.83,86.52,86.57,73210.0,86.69,86.83,86.52,86.57,73210.0
2021-09-27 13:00:00,86.56,86.68,86.31,86.42,155990.0,86.56,86.68,86.31,86.42,155990.0
2021-09-27 13:30:00,86.44,86.48,86.25,86.47,54203.0,86.44,86.48,86.25,86.47,54203.0
2021-09-27 14:00:00,86.48,86.83,86.47,86.75,45440.0,86.48,86.83,86.47,86.75,45440.0
2021-09-27 14:30:00,86.75,86.8,86.67,86.7,50438.0,86.75,86.8,86.67,86.7,50438.0
2021-09-27 15:00:00,86.7,86.73,86.38,86.47,98423.0,86.7,86.73,86.38,86.47,98423.0
2021-09-27 15:30:00,86.47,86.7,86.34,86.63,289037.0,86.47,86.7,86.34,86.63,289037.0
2021-09-28 09:30:00,85.68,86.15,85.06,85.31,88956.0,85.68,86.15,85.06,85.31,88956.0
2021-09-28 10:00:00,85.29,85.29,84.13,84.3,100581.0,85.29,85.29,84.13,84.3,100581.0
2021-09-28 10:30:00,84.27,84.66,84.01,84.45,55501.0,84.27,84.66,84.01,84.45,55501.0
2021-09-28 11:00:00,84.56,84.56,83.74,83.9,76150.0,84.56,84.56,83.74,83.9,76150.0
2021-09-28 11:30:00,83.86,84.58,83.68,84.52,59965.0,83.86,84.58,83.68,84.52,59965.0
2021-09-28 12:00:00,84.53,84.85,84.32,84.76,29266.0,84.53,84.85,84.32,84.76,29266.0
2021-09-28 12:30:00,84.71,84.82,84.54,84.76,29493.0,84.71,84.82,84.54,84.76,29493.0
2021-09-28 13:00:00,84.75,85.21,84.69,85.15,36942.0,84.75,85.21,84.69,85.15,36942.0
2021-09-28 13:30:00,85.16,85.25,84.85,84.85,27088.0,85.16,85.25,84.85,84.85,27088.0
2021-09-28 14:00:00,84.88,85.17,84.69,85.15,33615.0,84.88,85.17,84.69,85.15,33615.0
2021-09-28 14:30:00,85.09,85.5,84.9,85.45,37149.0,85.09,85.5,84.9,85.45,37149.0
2021-09-28 15:00:00,85.43,85.61,84.93,84.93,67118.0,85.43,85.61,84.93,84.93,67118.0
2021-09-28 15:30:00,84.92,85.04,84.3,84.36,176215.0,84.92,85.04,84.3,84.36,176215.0
2021-09-29 09:30:00,84.62,85.42,84.62,84.99,53425.0,84.62,85.42,84.62,84.99,53425.0
2021-09-29 10:00:00,85.07,85.2,84.6,84.62,44881.0,85.07,85.2,84.6,84.62,44881.0
2021-09-29 10:30:00,84.64,84.8,84.23,84.68,38496.0,84.64,84.8,84.23,84.68,38496.0
2021-09-29 11:00:00,84.77,84.77,84.37,84.39,37060.0,84.77,84.77,84.37,84.39,37060.0
2021-09-29 11:30:00,84.39,84.42,84.1,84.27,35401.0,84.39,84.42,84.1,84.27,35401.0
2021-09-29 12:00:00,84.24,84.42,84.08,84.34,28075.0,84.24,84.42,84.08,84.34,28075.0
2021-09-29 12:30:00,84.37,84.75,84.35,84.62,23890.0,84.37,84.75,84.35,84.62,23890.0
2021-09-29 13:00:00,84.59,84.83,84.54,84.7,32272.0,84.59,84.83,84.54,84.7,32272.0
2021-09-29 13:30:00,84.7,84.73,84.47,84.71,82504.0,84.7,84.73,84.47,84.71,82504.0
2021-09-29 14:00:00,84.71,85.12,84.68,84.99,42703.0,84.71,85.12,84.68,84.99,42703.0
2021-09-29 14:30:00,85.01,85.06,84.74,84.78,53590.0,85.01,85.06,84.74,84.78,53590.0
2021-09-29 15:00:00,84.79,84.86,84.29,84.36,76613.0,84.79,84.86,84.29,84.36,76613.0
2021-09-29 15:30:00,84.36,84.42,84.18,84.31,197993.0,84.36,84.42,84.18,84.31,197993.0
2021-09-30 09:30:00,84.8,85.1,83.86,84.07,68057.0,84.8,85.1,83.86,84.07,68057.0
2021-09-30 10:00:00,84.04,84.14,83.46,83.53,63984.0,84.04,84.14,83.46,83.53,63984.0
2021-09-30 10:30:00,83.46,83.9,83.32,83.71,55677.0,83.46,83.9,83.32,83.71,55677.0
2021-09-30 11:00:00,83.66,83.98,83.6,83.82,33005.0,83.66,83.98,83.6,83.82,33005.0
2021-09-30 11:30:00,83.83,83.83,83.24,83.34,33711.0,83.83,83.83,83.24,83.34,33711.0
2021-09-30 12:00:00,83.34,83.36,82.83,83.01,31460.0,83.34,83.36,82.83,83.01,31460.0
2021-09-30 12:30:00,82.98,83.3,82.91,83.3,54646.0,82.98,83.3,82.91,83.3,54646.0
2021-09-30 13:00:00,83.3,83.41,82.98,82.98,71386.0,83.3,83.41,82.98,82.98,71386.0
2021-09-30 13:30:00,82.97,83.14,82.81,83.12,17625.0,82.97,83.14,82.81,83.12,17625.0
2021-09-30 14:00:00,83.16,83.4,83.07,83.2,30321.0,83.16,83.4,83.07,83.2,30321.0
2021-09-30 14:30:00,83.19,83.45,83.18,83.28,31556.0,83.19,83.45,83.18,83.28,31556.0
2021-09-30 15:00:00,83.22,83.47,83.09,83.09,33555.0,83.22,83.47,83.09,83.09,33555.0
2021-09-30 15:30:00,83.1,83.21,82.23,82.28,181559.0,83.1,83.21,82.23,82.28,181559.0
2021-10-01 09:30:00,82.7,82.8,81.94,82.56,85138.0,82.7,82.8,81.94,82.56,85138.0
2021-10-01 10:00:00,82.61,82.61,82.03,82.26,58446.0,82.61,82.61,82.03,82.26,58446.0
2021-10-01 10:30:00,82.26,82.93,82.2,82.85,46597.0,82.26,82.93,82.2,82.85,46597.0
2021-10-01 11:00:00,82.85,83.4,82.58,83.25,37718.0,82.85,83.4,82.58,83.25,37718.0
2021-10-01 11:30:00,83.28,83.77,83.28,83.66,61635.0,83.28,83.77,83.28,83.66,61635.0
2021-10-01 12:00:00,83.69,83.85,83.51,83.54,38319.0,83.69,83.85,83.51,83.54,38319.0
2021-10-01 12:30:00,83.53,83.58,83.35,83.44,33638.0,83.53,83.58,83.35,83.44,33638.0
2021-10-01 13:00:00,83.44,83.84,83.34,83.73,28166.0,83.44,83.84,83.34,83.73,28166.0
2021-10-01 13:30:00,83.73,84.03,83.71,83.8,28009.0,83.73,84.03,83.71,83.8,28009.0
2021-10-01 14:00:00,83.81,84.05,83.8,83.93,30565.0,83.81,84.05,83.8,83.93,30565.0
2021-10-01 14:30:00,83.95,84.13,83.83,84.07,41205.0,83.95,84.13,83.83,84.07,41205.0
2021-10-01 15:00:00,84.08,84.5,84.08,84.24,47007.0,84.08,84.5,84.08,84.24,47007.0
2021-10-01 15:30:00,84.25,84.51,83.98,84.09,229223.0,84.25,84.51,83.98,84.09,229223.0
2021-10-04 09:30:00,83.81,83.81,82.87,83.29,80094.0,83.81,83.81,82.87,83.29,80094.0
2021-10-04 10:00:00,83.18,83.35,82.22,82.37,28101.0,83.18,83.35,82.22,82.37,28101.0
2021-10-04 10:30:00,82.31,82.35,81.53,81.67,47279.0,82.31,82.35,81.53,81.67,47279.0
2021-10-04 11:00:00,81.63,81.75,81.38,81.51,20998.0,81.63,81.75,81.38,81.51,20998.0
2021-10-04 11:30:00,81.53,81.82,81.21,81.73,26973.0,81.53,81.82,81.21,81.73,26973.0
2021-10-04 12:00:00,81.67,81.72,81.5,81.59,18608.0,81.67,81.72,81.5,81.59,18608.0
2021-10-04 12:30:00,81.59,81.6,81.24,81.4,17553.0,81.59,81.6,81.24,81.4,17553.0
2021-10-04 13:00:00,81.39,81.69,81.28,81.48,15813.0,81.39,81.69,81.28,81.48,15813.0
2021-10-04 13:30:00,81.56,81.64,81.41,81.45,18428.0,81.56,81.64,81.41,81.45,18428.0
2021-10-04 14:00:00,81.42,81.57,81.23,81.32,27929.0,81.42,81.57,81.23,81.32,27929.0
2021-10-04 14:30:00,81.31,81.42,81.16,81.27,30756.0,81.31,81.42,81.16,81.27,30756.0
2021-10-04 15:00:00,81.28,81.51,81.01,81.19,47934.0,81.28,81.51,81.01,81.19,47934.0
2021-10-04 15:30:00,81.17,81.39,81.03,81.36,151915.0,81.17,81.39,81.03,81.36,151915.0
2021-10-05 09:30:00,81.68,82.19,81.47,81.9,48365.0,81.68,82.19,81.47,81.9,48365.0
2021-10-05 10:00:00,81.9,82.67,81.9,82.58,50518.0,81.9,82.67,81.9,82.58,50518.0
2021-10-05 10:30:00,82.61,83.24,82.56,83.19,37277.0,82.61,83.24,82.56,83.19,37277.0
2021-10-05 11:00:00,83.21,83.3,82.93,83.04,37559.0,83.21,83.3,82.93,83.04,37559.0
2021-10-05 11:30:00,83.04,83.08,82.72,82.84,23825.0,83.04,83.08,82.72,82.84,23825.0
2021-10-05 12:00:00,82.84,83.0,82.76,82.81,17863.0,82.84,83.0,82.76,82.81,17863.0
2021-10-05 12:30:00,82.8,82.9,82.68,82.88,9949.0,82.8,82.9,82.68,82.88,9949.0
2021-10-05 13:00:00,82.86,82.98,82.77,82.85,84347.0,82.86,82.98,82.77,82.85,84347.0
2021-10-05 13:30:00,82.85,82.88,82.72,82.82,15485.0,82.85,82.88,82.72,82.82,15485.0
2021-10-05 14:00:00,82.82,82.91,82.64,82.76,16180.0,82.82,82.91,82.64,82.76,16180.0
2021-10-05 14:30:00,82.76,82.87,82.67,82.74,20201.0,82.76,82.87,82.67,82.74,20201.0
2021-10-05 15:00:00,82.73,82.74,82.45,82.46,23936.0,82.73,82.74,82.45,82.46,23936.0
2021-10-05 15:30:00,82.46,82.58,82.26,82.31,113715.0,82.46,82.58,82.26,82.31,113715.0
2021-10-06 09:30:00,81.67,81.68,80.51,80.56,60131.0,81.67,81.68,80.51,80.56,60131.0
2021-10-06 10:00:00,80.53,81.15,80.19,81.08,28002.0,80.53,81.15,80.19,81.08,28002.0
2021-10-06 10:30:00,81.27,81.72,81.2,81.36,32540.0,81.27,81.72,81.2,81.36,32540.0
2021-10-06 11:00:00,81.36,81.53,80.79,80.85,28352.0,81.36,81.53,80.79,80.85,28352.0
2021-10-06 11:30:00,80.81,81.37,80.76,81.37,18572.0,80.81,81.37,80.76,81.37,18572.0
2021-10-06 12:00:00,81.36,81.37,80.86,80.9,23335.0,81.36,81.37,80.86,80.9,23335.0
2021-10-06 12:30:00,80.94,81.16,80.84,80.93,14105.0,80.94,81.16,80.84,80.93,14105.0
2021-10-06 13:00:00,80.99,81.35,80.77,81.35,40847.0,80.99,81.35,80.77,81.35,40847.0
2021-10-06 13:30:00,81.38,81.68,81.38,81.56,25410.0,81.38,81.68,81.38,81.56,25410.0
2021-10-06 14:00:00,81.58,81.84,81.41,81.78,50209.0,81.58,81.84,81.41,81.78,50209.0
2021-10-06 14:30:00,81.75,81.78,81.37,81.37,24061.0,81.75,81.78,81.37,81.37,24061.0
2021-10-06 15:00:00,81.36,81.54,81.29,81.54,17430.0,81.36,81.54,81.29,81.54,17430.0
2021-10-06 15:30:00,81.52,81.91,81.37,81.86,94414.0,81.52,81.91,81.37,81.86,94414.0
2021-10-07 09:30:00,82.57,83.19,82.5,83.17,21984.0,82.57,83.19,82.5,83.17,21984.0
2021-10-07 10:00:00,83.23,83.53,83.09,83.36,21436.0,83.23,83.53,83.09,83.36,21436.0
2021-10-07 10:30:00,83.35,83.49,83.19,83.25,21224.0,83.35,83.49,83.19,83.25,21224.0
2021-10-07 11:00:00,83.27,83.59,83.22,83.5,22827.0,83.27,83.59,83.22,83.5,22827.0
2021-10-07 11:30:00,83.48,83.53,83.32,83.35,7221.0,83.48,83.53,83.32,83.35,7221.0
2021-10-07 12:00:00,83.33,83.41,83.22,83.34,8854.0,83.33,83.41,83.22,83.34,8854.0
2021-10-07 12:30:00,83.37,83.57,83.37,83.57,8089.0,83.37,83.57,83.37,83.57,8089.0
2021-10-07 13:00:00,83.58,83.6,83.46,83.52,14194.0,83.58,83.6,83.46,83.52,14194.0
2021-10-07 13:30:00,83.52,83.63,83.46,83.49,15520.0,83.52,83.63,83.46,83.49,15520.0
2021-10-07 14:00:00,83.51,83.52,83.2,83.21,18288.0,83.51,83.52,83.2,83.21,18288.0
2021-10-07 14:30:00,83.22,83.24,82.98,82.99,16580.0,83.22,83.24,82.98,82.99,16580.0
2021-10-07 15:00:00,82.97,83.25,82.95,83.13,17358.0,82.97,83.25,82.95,83.13,17358.0
2021-10-07 15:30:00,83.09,83.22,82.79,82.89,104837.0,83.09,83.22,82.79,82.89,104837.0
2021-10-08 09:30:00,83.0,83.24,82.72,82.72,43436.0,83.0,83.24,82.72,82.72,43436.0
2021-10-08 10:00:00,82.73,83.23,82.73,82.9,17172.0,82.73,83.23,82.73,82.9,17172.0
2021-10-08 10:30:00,82.91,83.14,82.65,82.85,47633.0,82.91,83.14,82.65,82.85,47633.0
2021-10-08 11:00:00,82.82,82.94,82.72,82.82,9681.0,82.82,82.94,82.72,82.82,9681.0
2021-10-08 11:30:00,82.78,82.78,82.45,82.53,8130.0,82.78,82.78,82.45,82.53,8130.0
2021-10-08 12:00:00,82.5,82.63,82.27,82.27,14552.0,82.5,82.63,82.27,82.27,14552.0
2021-10-08 12:30:00,82.26,82.46,82.23,82.42,15419.0,82.26,82.46,82.23,82.42,15419.0
2021-10-08 13:00:00,82.4,82.41,82.17,82.23,13549.0,82.4,82.41,82.17,82.23,13549.0
2021-10-08 13:30:00,82.2,82.22,82.05,82.14,17211.0,82.2,82.22,82.05,82.14,17211.0
2021-10-08 14:00:00,82.16,82.36,82.12,82.36,21406.0,82.16,82.36,82.12,82.36,21406.0
2021-10-08 14:30:00,82.38,82.42,82.18,82.26,25383.0,82.38,82.42,82.18,82.26,25383.0
2021-10-08 15:00:00,82.29,82.29,82.08,82.13,25188.0,82.29,82.29,82.08,82.13,25188.0
2021-10-08 15:30:00,82.13,82.23,81.88,81.94,97324.0,82.13,82.23,81.88,81.94,97324.0
2021-10-11 09:30:00,81.49,81.78,80.7,81.24,79033.0,81.49,81.78,80.7,81.24,79033.0
2021-10-11 10:00:00,81.28,81.76,81.21,81.76,35953.0,81.28,81.76,81.21,81.76,35953.0
2021-10-11 10:30:00,81.74,81.78,81.32,81.35,25816.0,81.74,81.78,81.32,81.35,25816.0
2021-10-11 11:00:00,81.36,81.56,81.28,81.46,21911.0,81.36,81.56,81.28,81.46,21911.0
2021-10-11 11:30:00,81.46,81.56,81.39,81.52,12201.0,81.46,81.56,81.39,81.52,12201.0
2021-10-11 12:00:00,81.47,81.47,81.14,81.21,11533.0,81.47,81.47,81.14,81.21,11533.0
2021-10-11 12:30:00,81.16,81.26,81.1,81.22,14008.0,81.16,81.26,81.1,81.22,14008.0
2021-10-11 13:00:00,81.17,81.17,80.81,80.81,14084.0,81.17,81.17,80.81,80.81,14084.0
2021-10-11 13:30:00,80.85,80.93,80.7,80.92,15856.0,80.85,80.93,80.7,80.92,15856.0
2021-10-11 14:00:00,80.92,81.04,80.87,80.91,11196.0,80.92,81.04,80.87,80.91,11196.0
2021-10-11 14:30:00,80.93,81.05,80.84,81.03,14429.0,80.93,81.05,80.84,81.03,14429.0
2021-10-11 15:00:00,81.0,81.08,80.79,80.79,18275.0,81.0,81.08,80.79,80.79,18275.0
2021-10-11 15:30:00,80.75,80.79,80.34,80.34,96725.0,80.75,80.79,80.34,80.34,96725.0
2021-10-12 09:30:00,81.08,81.77,81.0,81.43,71061.0,81.08,81.77,81.0,81.43,71061.0
2021-10-12 10:00:00,81.53,81.72,81.35,81.6,30435.0,81.53,81.72,81.35,81.6,30435.0
2021-10-12 10:30:00,81.65,81.65,80.96,80.97,22282.0,81.65,81.65,80.96,80.97,22282.0
2021-10-12 11:00:00,81.02,81.22,80.8,80.92,18112.0,81.02,81.22,80.8,80.92,18112.0
2021-10-12 11:30:00,80.96,81.21,80.78,81.21,18405.0,80.96,81.21,80.78,81.21,18405.0
2021-10-12 12:00:00,81.3,81.42,81.18,81.23,21830.0,81.3,81.42,81.18,81.23,21830.0
2021-10-12 12:30:00,81.21,81.21,81.02,81.19,15079.0,81.21,81.21,81.02,81.19,15079.0
2021-10-12 13:00:00,81.19,81.23,81.09,81.13,14119.0,81.19,81.23,81.09,81.13,14119.0
2021-10-12 13:30:00,81.18,81.37,81.11,81.15,16898.0,81.18,81.37,81.11,81.15,16898.0
2021-10-12 14:00:00,81.17,81.38,81.12,81.28,17451.0,81.17,81.38,81.12,81.28,17451.0
2021-10-12 14:30:00,81.28,81.3,80.99,80.99,25860.0,81.28,81.3,80.99,80.99,25860.0
2021-10-12 15:00:00,80.99,80.99,80.62,80.76,33039.0,80.99,80.99,80.62,80.76,33039.0
2021-10-12 15:30:00,80.75,80.78,80.43,80.66,90765.0,80.75,80.78,80.43,80.66,90765.0
2021-10-13 09:30:00,81.25,81.88,81.08,81.22,33911.0,81.25,81.88,81.08,81.22,33911.0
2021-10-13 10:00:00,81.22,81.22,80.72,80.73,22125.0,81.22,81.22,80.72,80.73,22125.0
2021-10-13 10:30:00,80.7,81.11,80.7,81.11,19666.0,80.7,81.11,80.7,81.11,19666.0
2021-10-13 11:00:00,81.11,81.32,81.1,81.15,20528.0,81.11,81.32,81.1,81.15,20528.0
2021-10-13 11:30:00,81.16,81.45,81.0,81.35,29042.0,81.16,81.45,81.0,81.35,29042.0
2021-10-13 12:00:00,81.34,81.39,81.24,81.36,14272.0,81.34,81.39,81.24,81.36,14272.0
2021-10-13 12:30:00,81.34,81.4,81.15,81.26,13937.0,81.34,81.4,81.15,81.26,13937.0
2021-10-13 13:00:00,81.24,81.49,81.23,81.46,14888.0,81.24,81.49,81.23,81.46,14888.0
2021-10-13 13:30:00,81.53,81.63,81.48,81.48,8891.0,81.53,81.63,81.48,81.48,8891.0
2021-10-13 14:00:00,81.46,81.75,81.27,81.39,20626.0,81.46,81.75,81.27,81.39,20626.0
2021-10-13 14:30:00,81.38,81.41,80.99,81.13,18437.0,81.38,81.41,80.99,81.13,18437.0
2021-10-13 15:00:00,81.13,81.22,80.88,80.89,21886.0,81.13,81.22,80.88,80.89,21886.0
2021-10-13 15:30:00,80.88,81.12,80.88,81.05,78751.0,80.88,81.12,80.88,81.05,78751.0
2021-10-14 09:30:00,81.99,82.88,81.99,82.68,31376.0,81.99,82.88,81.99,82.68,31376.0
2021-10-14 10:00:00,82.75,83.26,82.75,82.91,24914.0,82.75,83.26,82.75,82.91,24914.0
2021-10-14 10:30:00,82.93,82.96,82.66,82.88,17461.0,82.93,82.96,82.66,82.88,17461.0
2021-10-14 11:00:00,82.84,83.02,82.66,82.97,18821.0,82.84,83.02,82.66,82.97,18821.0
2021-10-14 11:30:00,82.97,83.29,82.92,83.28,13103.0,82.97,83.29,82.92,83.28,13103.0
2021-10-14 12:00:00,83.32,83.43,83.24,83.4,14551.0,83.32,83.43,83.24,83.4,14551.0
2021-10-14 12:30:00,83.42,83.43,83.3,83.38,18477.0,83.42,83.43,83.3,83.38,18477.0
2021-10-14 13:00:00,83.39,83.42,83.17,83.19,19075.0,83.39,83.42,83.17,83.19,19075.0
2021-10-14 13:30:00,83.2,83.43,83.2,83.38,16147.0,83.2,83.43,83.2,83.38,16147.0
2021-10-14 14:00:00,83.39,83.58,83.28,83.58,13218.0,83.39,83.58,83.28,83.58,13218.0
2021-10-14 14:30:00,83.59,83.7,83.56,83.68,20199.0,83.59,83.7,83.56,83.68,20199.0
2021-10-14 15:00:00,83.68,83.69,83.5,83.56,23386.0,83.68,83.69,83.5,83.56,23386.0
2021-10-14 15:30:00,83.57,83.8,83.47,83.62,152397.0,83.57,83.8,83.47,83.62,152397.0
2021-10-15 09:30:00,84.64,85.01,84.27,84.98,102937.0,84.64,85.01,84.27,84.98,102937.0
2021-10-15 10:00:00,84.99,85.34,84.77,84.77,24867.0,84.99,85.34,84.77,84.77,24867.0
2021-10-15 10:30:00,84.78,85.19,84.74,85.14,18282.0,84.78,85.19,84.74,85.14,18282.0
2021-10-15 11:00:00,85.17,85.2,84.68,84.93,34634.0,85.17,85.2,84.68,84.93,34634.0
2021-10-15 11:30:00,84.94,85.23,84.94,85.19,47009.0,84.94,85.23,84.94,85.19,47009.0
2021-10-15 12:00:00,85.2,85.38,85.06,85.2,38865.0,85.2,85.38,85.06,85.2,38865.0
2021-10-15 12:30:00,85.22,85.22,85.08,85.09,18797.0,85.22,85.22,85.08,85.09,18797.0
2021-10-15 13:00:00,85.09,85.1,84.92,85.01,21047.0,85.09,85.1,84.92,85.01,21047.0
2021-10-15 13:30:00,85.0,85.19,84.95,85.11,13576.0,85.0,85.19,84.95,85.11,13576.0
2021-10-15 14:00:00,85.12,85.2,85.1,85.16,16203.0,85.12,85.2,85.1,85.16,16203.0
2021-10-15 14:30:00,85.15,85.21,85.07,85.2,15378.0,85.15,85.21,85.07,85.2,15378.0
2021-10-15 15:00:00,85.2,85.2,84.97,85.11,26097.0,85.2,85.2,84.97,85.11,26097.0
2021-10-15 15:30:00,85.08,85.08,84.92,84.95,98965.0,85.08,85.08,84.92,84.95,98965.0
2021-10-18 09:30:00,84.4,84.77,84.2,84.76,24157.0,84.4,84.77,84.2,84.76,24157.0
2021-10-18 10:00:00,84.85,85.02,84.7,84.9,10653.0,84.85,85.02,84.7,84.9,10653.0
2021-10-18 10:30:00,84.94,85.19,84.77,85.15,16910.0,84.94,85.19,84.77,85.15,16910.0
2021-10-18 11:00:00,85.13,85.23,84.98,85.04,17802.0,85.13,85.23,84.98,85.04,17802.0
2021-10-18 11:30:00,85.05,85.34,85.03,85.26,15642.0,85.05,85.34,85.03,85.26,15642.0
2021-10-18 12:00:00,85.24,85.26,84.95,84.97,5500.0,85.24,85.26,84.95,84.97,5500.0
2021-10-18 12:30:00,84.96,84.99,84.88,84.91,8631.0,84.96,84.99,84.88,84.91,8631.0
2021-10-18 13:00:00,84.94,85.02,84.91,84.98,7813.0,84.94,85.02,84.91,84.98,7813.0
2021-10-18 13:30:00,84.97,85.11,84.97,85.02,16934.0,84.97,85.11,84.97,85.02,16934.0
2021-10-18 14:00:00,85.01,85.2,84.97,85.05,40979.0,85.01,85.2,84.97,85.05,40979.0
2021-10-18 14:30:00,85.07,85.21,84.98,85.17,12432.0,85.07,85.21,84.98,85.17,12432.0
2021-10-18 15:00:00,85.18,85.2,85.06,85.09,10112.0,85.18,85.2,85.06,85.09,10112.0
2021-10-18 15:30:00,85.11,85.21,84.92,85.21,38444.0,85.11,85.21,84.92,85.21,38444.0
2021-10-19 09:30:00,85.76,86.22,85.69,86.22,35352.0,85.76,86.22,85.69,86.22,35352.0
2021-10-19 10:00:00,86.19,86.7,86.18,86.69,25638.0,86.19,86.7,86.18,86.69,25638.0
2021-10-19 10:30:00,86.64,86.64,86.22,86.43,25335.0,86.64,86.64,86.22,86.43,25335.0
2021-10-19 11:00:00,86.44,86.91,86.44,86.86,22640.0,86.44,86.91,86.44,86.86,22640.0
2021-10-19 11:30:00,86.89,86.96,86.68,86.7,24800.0,86.89,86.96,86.68,86.7,24800.0
2021-10-19 12:00:00,86.7,87.09,86.66,87.04,34066.0,86.7,87.09,86.66,87.04,34066.0
2021-10-19 12:30:00,87.04,87.2,86.96,87.2,23344.0,87.04,87.2,86.96,87.2,23344.0
2021-10-19 13:00:00,87.16,87.18,87.03,87.08,32048.0,87.16,87.18,87.03,87.08,32048.0
2021-10-19 13:30:00,87.09,87.22,87.05,87.22,13874.0,87.09,87.22,87.05,87.22,13874.0
2021-10-19 14:00:00,87.23,87.33,87.01,87.04,24523.0,87.23,87.33,87.01,87.04,24523.0
2021-10-19 14:30:00,87.05,87.05,86.88,86.94,24152.0,87.05,87.05,86.88,86.94,24152.0
2021-10-19 15:00:00,86.94,87.18,86.92,87.11,19107.0,86.94,87.18,86.92,87.11,19107.0
2021-10-19 15:30:00,87.11,87.11,86.83,87.07,83021.0,87.11,87.11,86.83,87.07,83021.0
2021-10-20 09:30:00,86.96,87.0,86.01,86.04,52373.0,86.96,87.0,86.01,86.04,52373.0
2021-10-20 10:00:00,86.08,86.7,85.8,86.7,19248.0,86.08,86.7,85.8,86.7,19248.0
2021-10-20 10:30:00,86.68,86.81,86.05,86.1,28608.0,86.68,86.81,86.05,86.1,28608.0
2021-10-20 11:00:00,86.13,86.16,85.87,85.99,26734.0,86.13,86.16,85.87,85.99,26734.0
2021-10-20 11:30:00,86.03,86.25,85.84,86.18,16349.0,86.03,86.25,85.84,86.18,16349.0
2021-10-20 12:00:00,86.17,86.18,85.95,86.01,9138.0,86.17,86.18,85.95,86.01,9138.0
2021-10-20 12:30:00,86.01,86.24,86.0,86.04,30929.0,86.01,86.24,86.0,86.04,30929.0
2021-10-20 13:00:00,86.05,86.12,85.81,85.93,14693.0,86.05,86.12,85.81,85.93,14693.0
2021-10-20 13:30:00,85.95,86.07,85.92,86.05,9718.0,85.95,86.07,85.92,86.05,9718.0
2021-10-20 14:00:00,86.05,86.34,86.03,86.32,18150.0,86.05,86.34,86.03,86.32,18150.0
2021-10-20 14:30:00,86.31,86.35,86.2,86.3,11585.0,86.31,86.35,86.2,86.3,11585.0
2021-10-20 15:00:00,86.3,86.43,86.3,86.36,16705.0,86.3,86.43,86.3,86.36,16705.0
2021-10-20 15:30:00,86.37,86.56,86.36,86.51,56305.0,86.37,86.56,86.36,86.51,56305.0
2021-10-21 09:30:00,86.44,87.11,86.2,87.1,28690.0,86.44,87.11,86.2,87.1,28690.0
2021-10-21 10:00:00,87.12,87.35,87.11,87.25,18371.0,87.12,87.35,87.11,87.25,18371.0
2021-10-21 10:30:00,87.26,87.35,87.07,87.17,17486.0,87.26,87.35,87.07,87.17,17486.0
2021-10-21 11:00:00,87.18,87.23,86.81,86.81,14662.0,87.18,87.23,86.81,86.81,14662.0
2021-10-21 11:30:00,86.83,86.98,86.78,86.95,9761.0,86.83,86.98,86.78,86.95,9761.0
2021-10-21 12:00:00,86.94,87.08,86.89,87.08,8468.0,86.94,87.08,86.89,87.08,8468.0
2021-10-21 12:30:00,87.04,87.06,86.94,87.0,5819.0,87.04,87.06,86.94,87.0,5819.0
2021-10-21 13:00:00,87.01,87.08,86.94,87.04,5616.0,87.01,87.08,86.94,87.04,5616.0
2021-10-21 13:30:00,87.03,87.11,86.96,87.01,33264.0,87.03,87.11,86.96,87.01,33264.0
2021-10-21 14:00:00,87.01,87.23,87.01,87.17,40498.0,87.01,87.23,87.01,87.17,40498.0
2021-10-21 14:30:00,87.17,87.24,87.11,87.23,25805.0,87.17,87.24,87.11,87.23,25805.0
2021-10-21 15:00:00,87.25,87.44,87.23,87.39,15628.0,87.25,87.44,87.23,87.39,15628.0
2021-10-21 15:30:00,87.43,87.74,87.29,87.7,43301.0,87.43,87.74,87.29,87.7,43301.0
2021-10-22 09:30:00,87.79,88.58,87.55,88.52,22588.0,87.79,88.58,87.55,88.52,22588.0
2021-10-22 10:00:00,88.52,88.63,88.42,88.59,8645.0,88.52,88.63,88.42,88.59,8645.0
2021-10-22 10:30:00,88.58,88.61,87.99,88.07,17866.0,88.58,88.61,87.99,88.07,17866.0
2021-10-22 11:00:00,88.04,88.2,87.75,87.87,27230.0,88.04,88.2,87.75,87.87,27230.0
2021-10-22 11:30:00,87.84,87.87,86.99,87.38,78793.0,87.84,87.87,86.99,87.38,78793.0
2021-10-22 12:00:00,87.28,87.49,87.19,87.32,6059.0,87.28,87.49,87.19,87.32,6059.0
2021-10-22 12:30:00,87.29,87.47,87.27,87.33,7569.0,87.29,87.47,87.27,87.33,7569.0
2021-10-22 13:00:00,87.34,87.38,87.15,87.15,14329.0,87.34,87.38,87.15,87.15,14329.0
2021-10-22 13:30:00,87.13,87.26,87.07,87.09,51882.0,87.13,87.26,87.07,87.09,51882.0
2021-10-22 14:00:00,87.11,87.35,87.02,87.34,27665.0,87.11,87.35,87.02,87.34,27665.0
2021-10-22 14:30:00,87.35,87.48,87.21,87.22,9861.0,87.35,87.48,87.21,87.22,9861.0
2021-10-22 15:00:00,87.16,87.19,87.02,87.1,23827.0,87.16,87.19,87.02,87.1,23827.0
2021-10-22 15:30:00,87.12,87.29,87.08,87.14,55316.0,87.12,87.29,87.08,87.14,55316.0
2021-10-25 09:30:00,87.22,87.36,86.47,86.85,26048.0,87.22,87.36,86.47,86.85,26048.0
2021-10-25 10:00:00,86.86,87.51,86.72,87.5,33843.0,86.86,87.51,86.72,87.5,33843.0
2021-10-25 10:30:00,87.51,87.87,87.49,87.69,30120.0,87.51,87.87,87.49,87.69,30120.0
2021-10-25 11:00:00,87.7,88.1,87.58,87.97,35143.0,87.7,88.1,87.58,87.97,35143.0
2021-10-25 11:30:00,87.97,88.01,87.66,87.74,24898.0,87.97,88.01,87.66,87.74,24898.0
2021-10-25 12:00:00,87.78,87.85,87.64,87.74,18142.0,87.78,87.85,87.64,87.74,18142.0
2021-10-25 12:30:00,87.73,87.73,87.43,87.52,24674.0,87.73,87.73,87.43,87.52,24674.0
2021-10-25 13:00:00,87.52,87.65,87.46,87.61,14007.0,87.52,87.65,87.46,87.61,14007.0
2021-10-25 13:30:00,87.62,87.73,87.21,87.35,87468.0,87.62,87.73,87.21,87.35,87468.0
2021-10-25 14:00:00,87.34,87.45,87.25,87.42,17101.0,87.34,87.45,87.25,87.42,17101.0
2021-10-25 14:30:00,87.41,87.44,87.03,87.12,22773.0,87.41,87.44,87.03,87.12,22773.0
2021-10-25 15:00:00,87.13,87.14,86.69,86.88,33354.0,87.13,87.14,86.69,86.88,33354.0
2021-10-25 15:30:00,86.87,87.1,86.83,87.0,95161.0,86.87,87.1,86.83,87.0,95161.0
2021-10-26 09:30:00,87.32,87.49,86.9,87.13,19969.0,87.32,87.49,86.9,87.13,19969.0
2021-10-26 10:00:00,87.1,87.87,87.1,87.67,13285.0,87.1,87.87,87.1,87.67,13285.0
2021-10-26 10:30:00,87.63,87.85,87.54,87.65,16351.0,87.63,87.85,87.54,87.65,16351.0
2021-10-26 11:00:00,87.63,87.65,87.38,87.46,11276.0,87.63,87.65,87.38,87.46,11276.0
2021-10-26 11:30:00,87.48,87.6,87.18,87.38,13683.0,87.48,87.6,87.18,87.38,13683.0
2021-10-26 12:00:00,87.29,87.38,87.11,87.2,11244.0,87.29,87.38,87.11,87.2,11244.0
2021-10-26 12:30:00,87.2,87.32,86.72,86.92,17889.0,87.2,87.32,86.72,86.92,17889.0
2021-10-26 13:00:00,86.94,87.08,86.84,86.97,12209.0,86.94,87.08,86.84,86.97,12209.0
2021-10-26 13:30:00,86.96,87.23,86.96,87.05,11279.0,86.96,87.23,86.96,87.05,11279.0
2021-10-26 14:00:00,87.06,87.15,86.96,86.96,9377.0,87.06,87.15,86.96,86.96,9377.0
2021-10-26 14:30:00,86.95,87.06,86.68,86.8,10650.0,86.95,87.06,86.68,86.8,10650.0
2021-10-26 15:00:00,86.8,86.91,86.64,86.64,13152.0,86.8,86.91,86.64,86.64,13152.0
2021-10-26 15:30:00,86.64,86.8,86.36,86.42,53065.0,86.64,86.8,86.36,86.42,53065.0
2021-10-27 09:30:00,86.51,86.96,86.04,86.67,43058.0,86.51,86.96,86.04,86.67,43058.0
2021-10-27 10:00:00,86.74,86.77,86.16,86.2,54856.0,86.74,86.77,86.16,86.2,54856.0
2021-10-27 10:30:00,86.19,86.34,85.8,85.85,20210.0,86.19,86.34,85.8,85.85,20210.0
2021-10-27 11:00:00,85.89,86.27,85.8,86.27,14399.0,85.89,86.27,85.8,86.27,14399.0
2021-10-27 11:30:00,86.26,86.7,86.13,86.2,19933.0,86.26,86.7,86.13,86.2,19933.0
2021-10-27 12:00:00,86.18,86.65,86.15,86.65,13162.0,86.18,86.65,86.15,86.65,13162.0
2021-10-27 12:30:00,86.62,86.65,86.26,86.56,19841.0,86.62,86.65,86.26,86.56,19841.0
2021-10-27 13:00:00,86.59,86.97,86.58,86.94,23189.0,86.59,86.97,86.58,86.94,23189.0
2021-10-27 13:30:00,86.9,86.91,86.65,86.76,12203.0,86.9,86.91,86.65,86.76,12203.0
2021-10-27 14:00:00,86.76,86.79,86.63,86.63,14351.0,86.76,86.79,86.63,86.63,14351.0
2021-10-27 14:30:00,86.61,86.68,86.54,86.57,14713.0,86.61,86.68,86.54,86.57,14713.0
2021-10-27 15:00:00,86.58,86.61,86.09,86.24,24435.0,86.58,86.61,86.09,86.24,24435.0
2021-10-27 15:30:00,86.26,86.35,85.7,85.73,75237.0,86.26,86.35,85.7,85.73,75237.0
2021-10-28 09:30:00,86.0,87.13,85.92,87.06,24138.0,86.0,87.13,85.92,87.06,24138.0
2021-10-28 10:00:00,87.06,87.44,87.06,87.38,13369.0,87.06,87.44,87.06,87.38,13369.0
2021-10-28 10:30:00,87.32,87.59,87.21,87.49,16700.0,87.32,87.59,87.21,87.49,16700.0
2021-10-28 11:00:00,87.47,87.66,87.41,87.51,18014.0,87.47,87.66,87.41,87.51,18014.0
2021-10-28 11:30:00,87.51,87.51,87.15,87.26,18888.0,87.51,87.51,87.15,87.26,18888.0
2021-10-28 12:00:00,87.29,87.6,87.29,87.38,8069.0,87.29,87.6,87.29,87.38,8069.0
2021-10-28 12:30:00,87.33,87.34,86.88,86.97,9533.0,87.33,87.34,86.88,86.97,9533.0
2021-10-28 13:00:00,86.93,87.19,86.93,87.15,20558.0,86.93,87.19,86.93,87.15,20558.0
2021-10-28 13:30:00,87.2,87.37,87.2,87.28,7217.0,87.2,87.37,87.2,87.28,7217.0
2021-10-28 14:00:00,87.31,87.38,87.19,87.3,9332.0,87.31,87.38,87.19,87.3,9332.0
2021-10-28 14:30:00,87.28,87.29,87.17,87.17,10254.0,87.28,87.29,87.17,87.17,10254.0
2021-10-28 15:00:00,87.18,87.36,87.1,87.29,20603.0,87.18,87.36,87.1,87.29,20603.0
2021-10-28 15:30:00,87.3,87.74,87.29,87.73,87931.0,87.3,87.74,87.29,87.73,87931.0
2021-10-29 09:30:00,87.01,87.63,86.78,87.57,25894.0,87.01,87.63,86.78,87.57,25894.0
2021-10-29 10:00:00,87.56,87.94,87.42,87.6,20969.0,87.56,87.94,87.42,87.6,20969.0
2021-10-29 10:30:00,87.59,88.14,87.59,87.95,8703.0,87.59,88.14,87.59,87.95,8703.0
2021-10-29 11:00:00,87.88,88.01,87.82,87.84,11721.0,87.88,88.01,87.82,87.84,11721.0
2021-10-29 11:30:00,87.83,87.9,87.5,87.63,13442.0,87.83,87.9,87.5,87.63,13442.0
2021-10-29 12:00:00,87.6,87.81,87.57,87.73,7631.0,87.6,87.81,87.57,87.73,7631.0
2021-10-29 12:30:00,87.73,87.76,87.45,87.45,5246.0,87.73,87.76,87.45,87.45,5246.0
2021-10-29 13:00:00,87.45,87.45,87.15,87.17,12295.0,87.45,87.45,87.15,87.17,12295.0
2021-10-29 13:30:00,87.17,87.32,87.17,87.25,7379.0,87.17,87.32,87.17,87.25,7379.0
2021-10-29 14:00:00,87.25,87.39,86.91,86.93,12288.0,87.25,87.39,86.91,86.93,12288.0
2021-10-29 14:30:00,86.9,87.09,86.89,87.04,10167.0,86.9,87.09,86.89,87.04,10167.0
2021-10-29 15:00:00,87.05,87.18,86.81,86.98,14385.0,87.05,87.18,86.81,86.98,14385.0
2021-10-29 15:30:00,86.98,87.46,86.96,87.32,58266.0,86.98,87.46,86.96,87.32,58266.0
2021-11-01 09:30:00,87.41,88.2,87.08,87.97,34286.0,87.41,88.2,87.08,87.97,34286.0
2021-11-01 10:00:00,87.91,88.08,87.63,87.76,19049.0,87.91,88.08,87.63,87.76,19049.0
2021-11-01 10:30:00,87.75,87.79,87.41,87.46,23031.0,87.75,87.79,87.41,87.46,23031.0
2021-11-01 11:00:00,87.48,87.64,87.37,87.54,17664.0,87.48,87.64,87.37,87.54,17664.0
2021-11-01 11:30:00,87.54,87.55,87.29,87.55,20405.0,87.54,87.55,87.29,87.55,20405.0
2021-11-01 12:00:00,87.55,87.86,87.49,87.7,24534.0,87.55,87.86,87.49,87.7,24534.0
2021-11-01 12:30:00,87.72,87.91,87.64,87.77,28502.0,87.72,87.91,87.64,87.77,28502.0
2021-11-01 13:00:00,87.77,87.79,87.26,87.38,28747.0,87.77,87.79,87.26,87.38,28747.0
2021-11-01 13:30:00,87.4,87.4,87.01,87.05,44218.0,87.4,87.4,87.01,87.05,44218.0
2021-11-01 14:00:00,87.07,87.09,86.73,87.07,44494.0,87.07,87.09,86.73,87.07,44494.0
2021-11-01 14:30:00,87.07,87.38,86.76,87.31,49545.0,87.07,87.38,86.76,87.31,49545.0
2021-11-01 15:00:00,87.33,87.9,87.1,87.23,58132.0,87.33,87.9,87.1,87.23,58132.0
2021-11-01 15:30:00,87.23,87.53,87.14,87.24,153844.0,87.23,87.53,87.14,87.24,153844.0
2021-11-02 09:30:00,87.6,88.35,87.08,88.3,25980.0,87.6,88.35,87.08,88.3,25980.0
2021-11-02 10:00:00,88.3,88.54,88.04,88.43,25451.0,88.3,88.54,88.04,88.43,25451.0
2021-11-02 10:30:00,88.39,88.75,88.39,88.61,18196.0,88.39,88.75,88.39,88.61,18196.0
2021-11-02 11:00:00,88.66,88.75,88.52,88.69,14918.0,88.66,88.75,88.52,88.69,14918.0
2021-11-02 11:30:00,88.65,88.8,88.56,88.64,15839.0,88.65,88.8,88.56,88.64,15839.0
2021-11-02 12:00:00,88.65,89.16,88.65,89.12,21757.0,88.65,89.16,88.65,89.12,21757.0
2021-11-02 12:30:00,89.12,89.31,88.95,88.96,19632.0,89.12,89.31,88.95,88.96,19632.0
2021-11-02 13:00:00,88.98,88.99,88.61,88.64,15434.0,88.98,88.99,88.61,88.64,15434.0
2021-11-02 13:30:00,88.62,88.7,88.58,88.6,13806.0,88.62,88.7,88.58,88.6,13806.0
2021-11-02 14:00:00,88.6,88.6,88.23,88.34,19663.0,88.6,88.6,88.23,88.34,19663.0
2021-11-02 14:30:00,88.34,88.44,88.31,88.36,20616.0,88.34,88.44,88.31,88.36,20616.0
2021-11-02 15:00:00,88.33,88.4,88.22,88.37,23006.0,88.33,88.4,88.22,88.37,23006.0
2021-11-02 15:30:00,88.39,88.62,88.32,88.43,104063.0,88.39,88.62,88.32,88.43,104063.0
2021-11-03 09:30:00,88.46,88.64,87.89,88.22,41231.0,88.46,88.64,87.89,88.22,41231.0
2021-11-03 10:00:00,88.23,88.43,87.46,87.86,69455.0,88.23,88.43,87.46,87.86,69455.0
2021-11-03 10:30:00,87.78,88.0,87.68,87.98,14040.0,87.78,88.0,87.68,87.98,14040.0
2021-11-03 11:00:00,87.96,88.04,87.56,87.72,17006.0,87.96,88.04,87.56,87.72,17006.0
2021-11-03 11:30:00,87.74,87.8,87.58,87.63,16801.0,87.74,87.8,87.58,87.63,16801.0
2021-11-03 12:00:00,87.59,87.86,87.59,87.6,14620.0,87.59,87.86,87.59,87.6,14620.0
2021-11-03 12:30:00,87.6,87.65,87.3,87.43,14111.0,87.6,87.65,87.3,87.43,14111.0
2021-11-03 13:00:00,87.42,87.49,87.16,87.21,16010.0,87.42,87.49,87.16,87.21,16010.0
2021-11-03 13:30:00,87.23,87.41,87.17,87.31,22784.0,87.23,87.41,87.17,87.31,22784.0
2021-11-03 14:00:00,87.48,87.82,87.43,87.74,22982.0,87.48,87.82,87.43,87.74,22982.0
2021-11-03 14:30:00,87.73,88.24,87.73,88.05,26705.0,87.73,88.24,87.73,88.05,26705.0
2021-11-03 15:00:00,88.05,88.11,87.8,87.93,41033.0,88.05,88.11,87.8,87.93,41033.0
2021-11-03 15:30:00,87.94,88.3,87.84,88.09,158554.0,87.94,88.3,87.84,88.09,158554.0
2021-11-04 09:30:00,91.16,91.96,88.25,88.27,141773.0,91.16,91.96,88.25,88.27,141773.0
2021-11-04 10:00:00,88.24,88.75,87.04,87.43,44178.0,88.24,88.75,87.04,87.43,44178.0
2021-11-04 10:30:00,87.43,87.5,86.65,86.81,40004.0,87.43,87.5,86.65,86.81,40004.0
2021-11-04 11:00:00,86.85,87.44,86.63,86.76,24674.0,86.85,87.44,86.63,86.76,24674.0
2021-11-04 11:30:00,86.66,87.17,86.5,86.87,22182.0,86.66,87.17,86.5,86.87,22182.0
2021-11-04 12:00:00,86.88,87.12,86.61,86.65,20132.0,86.88,87.12,86.61,86.65,20132.0
2021-11-04 12:30:00,86.65,86.69,86.2,86.23,27558.0,86.65,86.69,86.2,86.23,27558.0
2021-11-04 13:00:00,86.28,86.88,86.28,86.65,49900.0,86.28,86.88,86.28,86.65,49900.0
2021-11-04 13:30:00,86.68,86.99,86.33,86.33,74235.0,86.68,86.99,86.33,86.33,74235.0
2021-11-04 14:00:00,86.34,86.83,86.07,86.74,34044.0,86.34,86.83,86.07,86.74,34044.0
2021-11-04 14:30:00,86.73,86.86,86.45,86.66,36136.0,86.73,86.86,86.45,86.66,36136.0
2021-11-04 15:00:00,86.66,86.72,86.22,86.44,65326.0,86.66,86.72,86.22,86.44,65326.0
2021-11-04 15:30:00,86.42,86.65,86.23,86.55,131224.0,86.42,86.65,86.23,86.55,131224.0
2021-11-05 09:30:00,87.01,87.1,86.5,86.98,48675.0,87.01,87.1,86.5,86.98,48675.0
2021-11-05 10:00:00,87.11,87.27,86.23,86.34,41467.0,87.11,87.27,86.23,86.34,41467.0
2021-11-05 10:30:00,86.34,86.58,86.16,86.43,38674.0,86.34,86.58,86.16,86.43,38674.0
2021-11-05 11:00:00,86.42,86.63,86.16,86.16,26268.0,86.42,86.63,86.16,86.16,26268.0
2021-11-05 11:30:00,86.17,86.49,85.86,86.26,145262.0,86.17,86.49,85.86,86.26,145262.0
2021-11-05 12:00:00,86.27,86.99,86.25,86.82,19814.0,86.27,86.99,86.25,86.82,19814.0
2021-11-05 12:30:00,86.78,86.78,86.42,86.57,28117.0,86.78,86.78,86.42,86.57,28117.0
2021-11-05 13:00:00,86.6,86.79,85.88,85.88,17148.0,86.6,86.79,85.88,85.88,17148.0
2021-11-05 13:30:00,85.88,85.97,85.46,85.86,62647.0,85.88,85.97,85.46,85.86,62647.0
2021-11-05 14:00:00,85.87,86.52,85.86,86.29,22347.0,85.87,86.52,85.86,86.29,22347.0
2021-11-05 14:30:00,86.28,86.52,86.17,86.22,39829.0,86.28,86.52,86.17,86.22,39829.0
2021-11-05 15:00:00,86.21,86.35,85.86,85.97,51330.0,86.21,86.35,85.86,85.97,51330.0
2021-11-05 15:30:00,85.98,86.38,85.94,86.38,160261.0,85.98,86.38,85.94,86.38,160261.0
2021-11-08 09:30:00,87.5,88.23,87.0,87.56,124581.0,87.5,88.23,87.0,87.56,124581.0
2021-11-08 10:00:00,87.54,88.02,87.25,87.91,38637.0,87.54,88.02,87.25,87.91,38637.0
2021-11-08 10:30:00,87.89,88.36,87.59,88.36,30043.0,87.89,88.36,87.59,88.36,30043.0
2021-11-08 11:00:00,88.41,88.65,88.24,88.59,46263.0,88.41,88.65,88.24,88.59,46263.0
2021-11-08 11:30:00,88.59,89.24,88.59,89.24,48790.0,88.59,89.24,88.59,89.24,48790.0
2021-11-08 12:00:00,89.23,89.59,89.21,89.35,26572.0,89.23,89.59,89.21,89.35,26572.0
2021-11-08 12:30:00,89.34,89.65,89.17,89.55,38464.0,89.34,89.65,89.17,89.55,38464.0
2021-11-08 13:00:00,89.56,89.74,89.14,89.15,37098.0,89.56,89.74,89.14,89.15,37098.0
2021-11-08 13:30:00,89.16,89.26,88.87,89.17,30688.0,89.16,89.26,88.87,89.17,30688.0
2021-11-08 14:00:00,89.17,89.31,89.04,89.3,53669.0,89.17,89.31,89.04,89.3,53669.0
2021-11-08 14:30:00,89.34,89.52,89.11,89.13,47401.0,89.34,89.52,89.11,89.13,47401.0
2021-11-08 15:00:00,89.15,89.59,89.11,89.32,32279.0,89.15,89.59,89.11,89.32,32279.0
2021-11-08 15:30:00,89.35,89.45,88.93,89.16,127344.0,89.35,89.45,88.93,89.16,127344.0
2021-11-09 09:30:00,88.67,90.19,88.26,88.27,71777.0,88.67,90.19,88.26,88.27,71777.0
2021-11-09 10:00:00,88.3,88.55,87.44,87.52,38607.0,88.3,88.55,87.44,87.52,38607.0
2021-11-09 10:30:00,87.58,88.11,87.56,87.69,35850.0,87.58,88.11,87.56,87.69,35850.0
2021-11-09 11:00:00,87.62,88.15,87.45,88.15,43520.0,87.62,88.15,87.45,88.15,43520.0
2021-11-09 11:30:00,88.16,88.56,87.99,88.24,49882.0,88.16,88.56,87.99,88.24,49882.0
2021-11-09 12:00:00,88.24,88.36,88.0,88.16,25842.0,88.24,88.36,88.0,88.16,25842.0
2021-11-09 12:30:00,88.14,88.31,88.02,88.11,22405.0,88.14,88.31,88.02,88.11,22405.0
2021-11-09 13:00:00,88.06,88.37,88.01,88.1,26477.0,88.06,88.37,88.01,88.1,26477.0
2021-11-09 13:30:00,88.11,88.43,88.0,88.09,24314.0,88.11,88.43,88.0,88.09,24314.0
2021-11-09 14:00:00,88.08,88.34,88.07,88.23,53830.0,88.08,88.34,88.07,88.23,53830.0
2021-11-09 14:30:00,88.26,88.3,88.01,88.16,40791.0,88.26,88.3,88.01,88.16,40791.0
2021-11-09 15:00:00,88.16,88.47,88.05,88.33,38594.0,88.16,88.47,88.05,88.33,38594.0
2021-11-09 15:30:00,88.34,88.46,88.1,88.4,142188.0,88.34,88.46,88.1,88.4,142188.0
2021-11-10 09:30:00,88.19,88.62,87.65,87.97,47957.0,88.19,88.62,87.65,87.97,47957.0
2021-11-10 10:00:00,87.97,88.0,87.18,87.23,30750.0,87.97,88.0,87.18,87.23,30750.0
2021-11-10 10:30:00,87.22,87.25,86.81,87.0,48595.0,87.22,87.25,86.81,87.0,48595.0
2021-11-10 11:00:00,87.01,87.07,86.73,86.73,24578.0,87.01,87.07,86.73,86.73,24578.0
2021-11-10 11:30:00,86.74,86.76,86.13,86.22,74962.0,86.74,86.76,86.13,86.22,74962.0
2021-11-10 12:00:00,86.27,86.46,86.02,86.37,41849.0,86.27,86.46,86.02,86.37,41849.0
2021-11-10 12:30:00,86.36,87.88,86.24,86.44,63040.0,86.36,87.88,86.24,86.44,63040.0
2021-11-10 13:00:00,86.45,86.5,85.71,85.84,34769.0,86.45,86.5,85.71,85.84,34769.0
2021-11-10 13:30:00,85.78,85.97,85.56,85.63,30203.0,85.78,85.97,85.56,85.63,30203.0
2021-11-10 14:00:00,85.61,85.67,85.24,85.31,50414.0,85.61,85.67,85.24,85.31,50414.0
2021-11-10 14:30:00,85.38,85.59,85.09,85.19,63062.0,85.38,85.59,85.09,85.19,63062.0
2021-11-10 15:00:00,85.2,85.46,85.16,85.27,39110.0,85.2,85.46,85.16,85.27,39110.0
2021-11-10 15:30:00,85.3,85.55,84.93,85.47,157502.0,85.3,85.55,84.93,85.47,157502.0
2021-11-11 09:30:00,85.84,86.75,85.84,86.39,40280.0,85.84,86.75,85.84,86.39,40280.0
2021-11-11 10:00:00,86.36,86.36,85.73,85.89,15855.0,86.36,86.36,85.73,85.89,15855.0
2021-11-11 10:30:00,85.93,86.18,85.81,85.96,12431.0,85.93,86.18,85.81,85.96,12431.0
2021-11-11 11:00:00,86.02,86.02,85.33,85.35,21059.0,86.02,86.02,85.33,85.35,21059.0
2021-11-11 11:30:00,85.38,85.53,85.01,85.17,35033.0,85.38,85.53,85.01,85.17,35033.0
2021-11-11 12:00:00,85.16,85.17,84.92,85.14,30647.0,85.16,85.17,84.92,85.14,30647.0
2021-11-11 12:30:00,85.14,85.43,85.11,85.29,28830.0,85.14,85.43,85.11,85.29,28830.0
2021-11-11 13:00:00,85.3,85.39,85.15,85.39,15053.0,85.3,85.39,85.15,85.39,15053.0
2021-11-11 13:30:00,85.44,85.59,85.31,85.52,21482.0,85.44,85.59,85.31,85.52,21482.0
2021-11-11 14:00:00,85.5,85.7,85.45,85.51,21340.0,85.5,85.7,85.45,85.51,21340.0
2021-11-11 14:30:00,85.51,85.75,85.5,85.6,17608.0,85.51,85.75,85.5,85.6,17608.0
2021-11-11 15:00:00,85.61,85.73,85.5,85.71,29486.0,85.61,85.73,85.5,85.71,29486.0
2021-11-11 15:30:00,85.69,85.69,85.39,85.44,77800.0,85.69,85.69,85.39,85.44,77800.0
2021-11-12 09:30:00,85.89,86.32,85.06,85.06,42115.0,85.89,86.32,85.06,85.06,42115.0
2021-11-12 10:00:00,85.05,85.44,85.04,85.29,24602.0,85.05,85.44,85.04,85.29,24602.0
2021-11-12 10:30:00,85.28,85.81,85.23,85.8,39174.0,85.28,85.81,85.23,85.8,39174.0
2021-11-12 11:00:00,85.86,85.97,85.66,85.8,74963.0,85.86,85.97,85.66,85.8,74963.0
2021-11-12 11:30:00,85.81,86.14,85.78,86.12,25418.0,85.81,86.14,85.78,86.12,25418.0
2021-11-12 12:00:00,86.07,86.43,86.06,86.11,25215.0,86.07,86.43,86.06,86.11,25215.0
2021-11-12 12:30:00,86.11,86.2,85.98,86.06,12798.0,86.11,86.2,85.98,86.06,12798.0
2021-11-12 13:00:00,86.05,86.21,86.01,86.15,24396.0,86.05,86.21,86.01,86.15,24396.0
2021-11-12 13:30:00,86.16,86.33,86.16,86.28,16582.0,86.16,86.33,86.16,86.28,16582.0
2021-11-12 14:00:00,86.25,86.3,86.08,86.18,11204.0,86.25,86.3,86.08,86.18,11204.0
2021-11-12 14:30:00,86.16,86.27,86.07,86.15,31241.0,86.16,86.27,86.07,86.15,31241.0
2021-11-12 15:00:00,86.14,86.49,86.04,86.45,39941.0,86.14,86.49,86.04,86.45,39941.0
2021-11-12 15:30:00,86.43,86.77,86.42,86.69,96482.0,86.43,86.77,86.42,86.69,96482.0
2021-11-15 09:30:00,87.03,87.52,86.81,87.34,31720.0,87.03,87.52,86.81,87.34,31720.0
2021-11-15 10:00:00,87.41,87.53,87.2,87.27,15487.0,87.41,87.53,87.2,87.27,15487.0
2021-11-15 10:30:00,87.28,87.75,87.28,87.61,19291.0,87.28,87.75,87.28,87.61,19291.0
2021-11-15 11:00:00,87.62,87.87,87.51,87.58,36081.0,87.62,87.87,87.51,87.58,36081.0
2021-11-15 11:30:00,87.58,87.75,87.22,87.4,27786.0,87.58,87.75,87.22,87.4,27786.0
2021-11-15 12:00:00,87.4,87.49,87.17,87.26,24909.0,87.4,87.49,87.17,87.26,24909.0
2021-11-15 12:30:00,87.3,87.7,87.29,87.68,19287.0,87.3,87.7,87.29,87.68,19287.0
2021-11-15 13:00:00,87.68,87.85,87.68,87.83,25829.0,87.68,87.85,87.68,87.83,25829.0
2021-11-15 13:30:00,87.84,87.84,87.62,87.7,19510.0,87.84,87.84,87.62,87.7,19510.0
2021-11-15 14:00:00,87.7,87.71,87.36,87.49,28186.0,87.7,87.71,87.36,87.49,28186.0
2021-11-15 14:30:00,87.46,87.59,87.35,87.41,28585.0,87.46,87.59,87.35,87.41,28585.0
2021-11-15 15:00:00,87.44,87.5,87.34,87.44,35420.0,87.44,87.5,87.34,87.44,35420.0
2021-11-15 15:30:00,87.44,87.44,87.13,87.32,102163.0,87.44,87.44,87.13,87.32,102163.0
2021-11-16 09:30:00,86.91,88.28,86.91,88.13,74814.0,86.91,88.28,86.91,88.13,74814.0
2021-11-16 10:00:00,88.09,88.26,87.73,87.73,30353.0,88.09,88.26,87.73,87.73,30353.0
2021-11-16 10:30:00,87.74,88.34,87.72,88.24,32875.0,87.74,88.34,87.72,88.24,32875.0
2021-11-16 11:00:00,88.3,88.85,88.26,88.77,32302.0,88.3,88.85,88.26,88.77,32302.0
2021-11-16 11:30:00,88.72,88.85,88.69,88.84,18636.0,88.72,88.85,88.69,88.84,18636.0
2021-11-16 12:00:00,88.83,88.88,88.53,88.84,16818.0,88.83,88.88,88.53,88.84,16818.0
2021-11-16 12:30:00,88.82,89.3,88.76,89.23,31733.0,88.82,89.3,88.76,89.23,31733.0
2021-11-16 13:00:00,89.2,89.28,89.09,89.13,28265.0,89.2,89.28,89.09,89.13,28265.0
2021-11-16 13:30:00,89.13,89.41,89.1,89.32,38466.0,89.13,89.41,89.1,89.32,38466.0
2021-11-16 14:00:00,89.32,89.34,89.1,89.23,28251.0,89.32,89.34,89.1,89.23,28251.0
2021-11-16 14:30:00,89.25,89.41,89.14,89.21,32241.0,89.25,89.41,89.14,89.21,32241.0
2021-11-16 15:00:00,89.21,89.31,89.16,89.22,42723.0,89.21,89.31,89.16,89.22,42723.0
2021-11-16 15:30:00,89.2,89.53,89.2,89.27,157334.0,89.2,89.53,89.2,89.27,157334.0
2021-11-17 09:30:00,89.28,89.59,88.75,88.83,48715.0,89.28,89.59,88.75,88.83,48715.0
2021-11-17 10:00:00,88.81,89.31,88.8,88.91,54096.0,88.81,89.31,88.8,88.91,54096.0
2021-11-17 10:30:00,88.92,89.19,88.79,88.89,25677.0,88.92,89.19,88.79,88.89,25677.0
2021-11-17 11:00:00,88.87,88.87,88.72,88.81,30845.0,88.87,88.87,88.72,88.81,30845.0
2021-11-17 11:30:00,88.78,88.88,88.31,88.42,20876.0,88.78,88.88,88.31,88.42,20876.0
2021-11-17 12:00:00,88.43,88.47,87.98,87.98,20647.0,88.43,88.47,87.98,87.98,20647.0
2021-11-17 12:30:00,88.01,88.41,87.86,88.28,22098.0,88.01,88.41,87.86,88.28,22098.0
2021-11-17 13:00:00,88.25,88.5,88.25,88.48,17159.0,88.25,88.5,88.25,88.48,17159.0
2021-11-17 13:30:00,88.47,88.6,88.36,88.55,24721.0,88.47,88.6,88.36,88.55,24721.0
2021-11-17 14:00:00,88.56,88.72,88.47,88.58,22259.0,88.56,88.72,88.47,88.58,22259.0
2021-11-17 14:30:00,88.56,88.78,88.52,88.69,20612.0,88.56,88.78,88.52,88.69,20612.0
2021-11-17 15:00:00,88.67,88.83,88.5,88.73,27013.0,88.67,88.83,88.5,88.73,27013.0
2021-11-17 15:30:00,88.73,88.81,88.64,88.68,74324.0,88.73,88.81,88.64,88.68,74324.0
2021-11-18 09:30:00,88.62,88.62,87.65,87.88,47633.0,88.62,88.62,87.65,87.88,47633.0
2021-11-18 10:00:00,87.84,87.84,86.75,87.07,85187.0,87.84,87.84,86.75,87.07,85187.0
2021-11-18 10:30:00,87.15,87.72,87.15,87.61,21363.0,87.15,87.72,87.15,87.61,21363.0
2021-11-18 11:00:00,87.61,87.99,87.52,87.88,23263.0,87.61,87.99,87.52,87.88,23263.0
2021-11-18 11:30:00,87.88,88.14,87.84,88.08,20831.0,87.88,88.14,87.84,88.08,20831.0
2021-11-18 12:00:00,88.07,88.35,88.07,88.35,16676.0,88.07,88.35,88.07,88.35,16676.0
2021-11-18 12:30:00,88.32,88.34,88.07,88.15,19999.0,88.32,88.34,88.07,88.15,19999.0
2021-11-18 13:00:00,88.15,88.23,87.97,87.98,11985.0,88.15,88.23,87.97,87.98,11985.0
2021-11-18 13:30:00,87.96,88.1,87.89,88.02,18071.0,87.96,88.1,87.89,88.02,18071.0
2021-11-18 14:00:00,87.96,88.09,87.83,87.88,20864.0,87.96,88.09,87.83,87.88,20864.0
2021-11-18 14:30:00,87.87,88.16,87.82,88.07,18083.0,87.87,88.16,87.82,88.07,18083.0
2021-11-18 15:00:00,88.05,88.15,87.95,87.98,38544.0,88.05,88.15,87.95,87.98,38544.0
2021-11-18 15:30:00,87.99,88.07,87.71,87.81,92647.0,87.99,88.07,87.71,87.81,92647.0
2021-11-19 09:30:00,88.09,89.13,87.68,89.02,112525.0,88.09,89.13,87.68,89.02,112525.0
2021-11-19 10:00:00,88.97,88.99,88.54,88.73,72444.0,88.97,88.99,88.54,88.73,72444.0
2021-11-19 10:30:00,88.72,88.91,88.3,88.46,29241.0,88.72,88.91,88.3,88.46,29241.0
2021-11-19 11:00:00,88.43,88.6,88.28,88.58,29745.0,88.43,88.6,88.28,88.58,29745.0
2021-11-19 11:30:00,88.58,88.88,88.54,88.88,26954.0,88.58,88.88,88.54,88.88,26954.0
2021-11-19 12:00:00,88.9,88.94,88.74,88.89,20260.0,88.9,88.94,88.74,88.89,20260.0
2021-11-19 12:30:00,88.92,89.17,88.85,89.06,22603.0,88.92,89.17,88.85,89.06,22603.0
2021-11-19 13:00:00,89.01,89.19,88.93,88.93,16876.0,89.01,89.19,88.93,88.93,16876.0
2021-11-19 13:30:00,88.88,89.11,88.82,89.06,21193.0,88.88,89.11,88.82,89.06,21193.0
2021-11-19 14:00:00,89.09,89.16,88.89,89.11,32069.0,89.09,89.16,88.89,89.11,32069.0
2021-11-19 14:30:00,89.11,89.32,89.0,89.0,63547.0,89.11,89.32,89.0,89.0,63547.0
2021-11-19 15:00:00,89.04,89.1,88.78,88.87,32081.0,89.04,89.1,88.78,88.87,32081.0
2021-11-19 15:30:00,88.8,88.83,88.44,88.66,107430.0,88.8,88.83,88.44,88.66,107430.0
2021-11-22 09:30:00,88.83,89.67,88.66,89.38,54705.0,88.83,89.67,88.66,89.38,54705.0
2021-11-22 10:00:00,89.38,89.79,88.97,89.22,43762.0,89.38,89.79,88.97,89.22,43762.0
2021-11-22 10:30:00,89.27,89.52,89.05,89.49,38673.0,89.27,89.52,89.05,89.49,38673.0
2021-11-22 11:00:00,89.56,89.6,88.73,88.83,42133.0,89.56,89.6,88.73,88.83,42133.0
2021-11-22 11:30:00,88.76,88.86,87.46,87.67,34612.0,88.76,88.86,87.46,87.67,34612.0
2021-11-22 12:00:00,87.7,87.84,86.98,87.3,27289.0,87.7,87.84,86.98,87.3,27289.0
2021-11-22 12:30:00,87.32,87.88,87.32,87.85,23123.0,87.32,87.88,87.32,87.85,23123.0
2021-11-22 13:00:00,87.85,87.85,87.51,87.72,26916.0,87.85,87.85,87.51,87.72,26916.0
2021-11-22 13:30:00,87.75,87.78,87.4,87.45,31734.0,87.75,87.78,87.4,87.45,31734.0
2021-11-22 14:00:00,87.45,87.66,87.41,87.6,29423.0,87.45,87.66,87.41,87.6,29423.0
2021-11-22 14:30:00,87.57,88.02,87.45,87.84,36277.0,87.57,88.02,87.45,87.84,36277.0
2021-11-22 15:00:00,87.86,88.08,87.77,87.77,38187.0,87.86,88.08,87.77,87.77,38187.0
2021-11-22 15:30:00,87.8,88.01,86.88,86.89,140599.0,87.8,88.01,86.88,86.89,140599.0
2021-11-23 09:30:00,86.24,86.24,85.3,85.9,63900.0,86.24,86.24,85.3,85.9,63900.0
2021-11-23 10:00:00,85.87,85.87,84.59,84.62,77785.0,85.87,85.87,84.59,84.62,77785.0
2021-11-23 10:30:00,84.61,85.0,84.39,84.39,58940.0,84.61,85.0,84.39,84.39,58940.0
2021-11-23 11:00:00,84.43,84.96,83.95,84.83,39854.0,84.43,84.96,83.95,84.83,39854.0
2021-11-23 11:30:00,84.8,85.05,84.43,84.61,81628.0,84.8,85.05,84.43,84.61,81628.0
2021-11-23 12:00:00,84.58,85.01,84.26,84.84,37779.0,84.58,85.01,84.26,84.84,37779.0
2021-11-23 12:30:00,84.86,85.45,84.82,85.26,60551.0,84.86,85.45,84.82,85.26,60551.0
2021-11-23 13:00:00,85.24,85.51,85.09,85.45,96378.0,85.24,85.51,85.09,85.45,96378.0
2021-11-23 13:30:00,85.49,85.52,84.95,85.19,30739.0,85.49,85.52,84.95,85.19,30739.0
2021-11-23 14:00:00,85.17,85.33,84.88,85.15,22391.0,85.17,85.33,84.88,85.15,22391.0
2021-11-23 14:30:00,85.18,85.43,84.95,85.37,20723.0,85.18,85.43,84.95,85.37,20723.0
2021-11-23 15:00:00,85.32,85.58,85.16,85.34,23342.0,85.32,85.58,85.16,85.34,23342.0
2021-11-23 15:30:00,85.36,85.89,85.34,85.87,113560.0,85.36,85.89,85.34,85.87,113560.0
2021-11-24 09:30:00,85.4,85.84,84.37,84.72,77610.0,85.4,85.84,84.37,84.72,77610.0
2021-11-24 10:00:00,84.7,85.18,84.56,85.1,52653.0,84.7,85.18,84.56,85.1,52653.0
2021-11-24 10:30:00,85.13,85.36,84.89,85.15,34672.0,85.13,85.36,84.89,85.15,34672.0
2021-11-24 11:00:00,85.14,85.37,84.95,85.28,27519.0,85.14,85.37,84.95,85.28,27519.0
2021-11-24 11:30:00,85.31,86.4,85.29,85.94,54390.0,85.31,86.4,85.29,85.94,54390.0
2021-11-24 12:00:00,85.87,86.0,85.51,85.54,20192.0,85.87,86.0,85.51,85.54,20192.0
2021-11-24 12:30:00,85.52,85.74,85.45,85.67,24397.0,85.52,85.74,85.45,85.67,24397.0
2021-11-24 13:00:00,85.67,86.13,85.51,86.0,30135.0,85.67,86.13,85.51,86.0,30135.0
2021-11-24 13:30:00,86.02,86.2,85.87,85.97,23873.0,86.02,86.2,85.87,85.97,23873.0
2021-11-24 14:00:00,85.99,86.15,85.63,85.75,34375.0,85.99,86.15,85.63,85.75,34375.0
2021-11-24 14:30:00,85.75,86.03,85.75,85.89,24631.0,85.75,86.03,85.75,85.89,24631.0
2021-11-24 15:00:00,85.89,86.05,85.84,86.0,22661.0,85.89,86.05,85.84,86.0,22661.0
2021-11-24 15:30:00,86.0,86.48,85.92,86.25,142467.0,86.0,86.48,85.92,86.25,142467.0
2021-11-26 09:30:00,85.03,85.89,83.95,84.24,68874.0,85.03,85.89,83.95,84.24,68874.0
2021-11-26 10:00:00,84.14,84.56,83.98,84.3,77129.0,84.14,84.56,83.98,84.3,77129.0
2021-11-26 10:30:00,84.34,84.55,84.06,84.34,29045.0,84.34,84.55,84.06,84.34,29045.0
2021-11-26 11:00:00,84.34,84.35,83.38,83.67,29080.0,84.34,84.35,83.38,83.67,29080.0
2021-11-26 11:30:00,83.7,83.98,83.37,83.53,29964.0,83.7,83.98,83.37,83.53,29964.0
2021-11-26 12:00:00,83.53,83.96,83.41,83.94,29376.0,83.53,83.96,83.41,83.94,29376.0
2021-11-26 12:30:00,84.0,84.46,82.94,83.39,92416.0,84.0,84.46,82.94,83.39,92416.0
2021-11-29 09:30:00,84.58,85.14,84.3,85.1,44486.0,84.58,85.14,84.3,85.1,44486.0
2021-11-29 10:00:00,85.1,85.25,84.42,84.48,36707.0,85.1,85.25,84.42,84.48,36707.0
2021-11-29 10:30:00,84.46,84.46,83.78,84.45,25429.0,84.46,84.46,83.78,84.45,25429.0
2021-11-29 11:00:00,84.46,85.01,84.42,84.48,34424.0,84.46,85.01,84.42,84.48,34424.0
2021-11-29 11:30:00,84.5,85.72,84.5,85.72,61980.0,84.5,85.72,84.5,85.72,61980.0
2021-11-29 12:00:00,85.73,86.22,85.72,86.11,26503.0,85.73,86.22,85.72,86.11,26503.0
2021-11-29 12:30:00,86.16,86.47,86.12,86.47,14358.0,86.16,86.47,86.12,86.47,14358.0
2021-11-29 13:00:00,86.45,86.63,86.25,86.35,24173.0,86.45,86.63,86.25,86.35,24173.0
2021-11-29 13:30:00,86.39,86.51,86.14,86.33,17485.0,86.39,86.51,86.14,86.33,17485.0
2021-11-29 14:00:00,86.37,86.67,86.31,86.67,32315.0,86.37,86.67,86.31,86.67,32315.0
2021-11-29 14:30:00,86.63,86.65,86.27,86.36,33934.0,86.63,86.65,86.27,86.36,33934.0
2021-11-29 15:00:00,86.37,86.55,86.26,86.38,21252.0,86.37,86.55,86.26,86.38,21252.0
2021-11-29 15:30:00,86.38,86.74,86.37,86.51,132150.0,86.38,86.74,86.37,86.51,132150.0
2021-11-30 09:30:00,86.35,87.22,86.08,86.7,80677.0,86.35,87.22,86.08,86.7,80677.0
2021-11-30 10:00:00,86.7,87.34,86.56,86.99,62542.0,86.7,87.34,86.56,86.99,62542.0
2021-11-30 10:30:00,87.05,87.37,86.1,86.29,74825.0,87.05,87.37,86.1,86.29,74825.0
2021-11-30 11:00:00,86.24,86.61,85.83,86.18,46229.0,86.24,86.61,85.83,86.18,46229.0
2021-11-30 11:30:00,86.13,86.16,85.52,85.98,55395.0,86.13,86.16,85.52,85.98,55395.0
2021-11-30 12:00:00,86.0,86.25,85.57,86.25,72014.0,86.0,86.25,85.57,86.25,72014.0
2021-11-30 12:30:00,86.26,86.38,85.93,86.0,42485.0,86.26,86.38,85.93,86.0,42485.0
2021-11-30 13:00:00,86.04,86.12,85.7,85.82,40204.0,86.04,86.12,85.7,85.82,40204.0
2021-11-30 13:30:00,85.81,86.24,85.79,86.17,41052.0,85.81,86.24,85.79,86.17,41052.0
2021-11-30 14:00:00,86.17,86.2,85.92,85.95,34476.0,86.17,86.2,85.92,85.95,34476.0
2021-11-30 14:30:00,85.92,86.11,85.79,85.89,79967.0,85.92,86.11,85.79,85.89,79967.0
2021-11-30 15:00:00,85.92,86.07,85.8,85.84,51410.0,85.92,86.07,85.8,85.84,51410.0
2021-11-30 15:30:00,85.8,86.37,85.55,85.92,203121.0,85.8,86.37,85.55,85.92,203121.0
2021-12-01 09:30:00,87.69,88.21,86.78,87.3,56230.0,87.69,88.21,86.78,87.3,56230.0
2021-12-01 10:00:00,87.3,87.55,86.95,87.44,43422.0,87.3,87.55,86.95,87.44,43422.0
2021-12-01 10:30:00,87.5,87.97,87.4,87.9,70198.0,87.5,87.97,87.4,87.9,70198.0
2021-12-01 11:00:00,87.9,87.93,87.37,87.51,38999.0,87.9,87.93,87.37,87.51,38999.0
2021-12-01 11:30:00,87.54,87.6,86.95,87.09,36751.0,87.54,87.6,86.95,87.09,36751.0
2021-12-01 12:00:00,87.09,87.61,86.99,87.31,29168.0,87.09,87.61,86.99,87.31,29168.0
2021-12-01 12:30:00,87.35,87.46,86.61,86.62,37426.0,87.35,87.46,86.61,86.62,37426.0
2021-12-01 13:00:00,86.71,86.79,86.27,86.63,101222.0,86.71,86.79,86.27,86.63,101222.0
2021-12-01 13:30:00,86.66,86.71,86.0,86.58,85989.0,86.66,86.71,86.0,86.58,85989.0
2021-12-01 14:00:00,86.57,86.68,86.13,86.56,217364.0,86.57,86.68,86.13,86.56,217364.0
2021-12-01 14:30:00,86.52,86.76,85.85,85.88,55637.0,86.52,86.76,85.85,85.88,55637.0
2021-12-01 15:00:00,85.96,85.98,84.77,84.89,137042.0,85.96,85.98,84.77,84.89,137042.0
2021-12-01 15:30:00,84.83,85.42,83.94,83.94,287042.0,84.83,85.42,83.94,83.94,287042.0
2021-12-02 09:30:00,83.97,85.93,83.67,85.84,90283.0,83.97,85.93,83.67,85.84,90283.0
2021-12-02 10:00:00,85.6,86.0,85.02,85.37,22974.0,85.6,86.0,85.02,85.37,22974.0
2021-12-02 10:30:00,85.48,85.65,84.74,85.61,43421.0,85.48,85.65,84.74,85.61,43421.0
2021-12-02 11:00:00,85.69,86.16,85.37,86.03,19278.0,85.69,86.16,85.37,86.03,19278.0
2021-12-02 11:30:00,86.01,86.11,85.49,85.98,16999.0,86.01,86.11,85.49,85.98,16999.0
2021-12-02 12:00:00,85.93,86.7,85.84,86.59,84150.0,85.93,86.7,85.84,86.59,84150.0
2021-12-02 12:30:00,86.65,86.73,86.26,86.49,18669.0,86.65,86.73,86.26,86.49,18669.0
2021-12-02 13:00:00,86.46,86.61,86.02,86.03,28254.0,86.46,86.61,86.02,86.03,28254.0
2021-12-02 13:30:00,86.03,86.49,85.89,86.49,21000.0,86.03,86.49,85.89,86.49,21000.0
2021-12-02 14:00:00,86.43,86.56,86.24,86.51,17748.0,86.43,86.56,86.24,86.51,17748.0
2021-12-02 14:30:00,86.53,86.62,86.21,86.48,17673.0,86.53,86.62,86.21,86.48,17673.0
2021-12-02 15:00:00,86.45,86.65,86.29,86.46,27804.0,86.45,86.65,86.29,86.46,27804.0
2021-12-02 15:30:00,86.47,86.82,86.05,86.35,130872.0,86.47,86.82,86.05,86.35,130872.0
2021-12-03 09:30:00,86.92,87.47,86.55,86.76,88253.0,86.92,87.47,86.55,86.76,88253.0
2021-12-03 10:00:00,86.76,87.0,86.16,86.6,47513.0,86.76,87.0,86.16,86.6,47513.0
2021-12-03 10:30:00,86.48,86.52,85.61,85.97,52646.0,86.48,86.52,85.61,85.97,52646.0
2021-12-03 11:00:00,85.83,85.86,85.0,85.48,20369.0,85.83,85.86,85.0,85.48,20369.0
2021-12-03 11:30:00,85.46,85.64,84.36,84.4,15460.0,85.46,85.64,84.36,84.4,15460.0
2021-12-03 12:00:00,84.38,84.8,84.2,84.63,29098.0,84.38,84.8,84.2,84.63,29098.0
2021-12-03 12:30:00,84.46,84.74,84.14,84.22,21478.0,84.46,84.74,84.14,84.22,21478.0
2021-12-03 13:00:00,84.33,84.76,84.12,84.43,24682.0,84.33,84.76,84.12,84.43,24682.0
2021-12-03 13:30:00,84.29,84.37,83.66,83.66,24846.0,84.29,84.37,83.66,83.66,24846.0
2021-12-03 14:00:00,83.7,83.92,83.4,83.77,21092.0,83.7,83.92,83.4,83.77,21092.0
2021-12-03 14:30:00,83.78,83.82,83.15,83.26,69698.0,83.78,83.82,83.15,83.26,69698.0
2021-12-03 15:00:00,83.22,83.68,83.03,83.46,85747.0,83.22,83.68,83.03,83.46,85747.0
2021-12-03 15:30:00,83.47,83.84,82.79,83.76,176982.0,83.47,83.84,82.79,83.76,176982.0
2021-12-06 09:30:00,84.51,84.61,82.89,83.22,86969.0,84.51,84.61,82.89,83.22,86969.0
2021-12-06 10:00:00,83.26,84.21,82.5,84.2,48872.0,83.26,84.21,82.5,84.2,48872.0
2021-12-06 10:30:00,83.95,84.01,83.0,83.41,40775.0,83.95,84.01,83.0,83.41,40775.0
2021-12-06 11:00:00,83.43,83.43,83.0,83.18,31744.0,83.43,83.43,83.0,83.18,31744.0
2021-12-06 11:30:00,83.25,83.67,83.15,83.27,27839.0,83.25,83.67,83.15,83.27,27839.0
2021-12-06 12:00:00,83.25,83.6,83.1,83.5,54512.0,83.25,83.6,83.1,83.5,54512.0
2021-12-06 12:30:00,83.53,83.67,83.22,83.67,66778.0,83.53,83.67,83.22,83.67,66778.0
2021-12-06 13:00:00,83.72,83.99,83.48,83.8,60808.0,83.72,83.99,83.48,83.8,60808.0
2021-12-06 13:30:00,83.79,83.79,83.54,83.62,75812.0,83.79,83.79,83.54,83.62,75812.0
2021-12-06 14:00:00,83.66,83.84,83.51,83.56,27379.0,83.66,83.84,83.51,83.56,27379.0
2021-12-06 14:30:00,83.6,83.74,83.42,83.71,52702.0,83.6,83.74,83.42,83.71,52702.0
2021-12-06 15:00:00,83.71,83.77,83.47,83.55,29763.0,83.71,83.77,83.47,83.55,29763.0
2021-12-06 15:30:00,83.57,83.7,83.34,83.5,154482.0,83.57,83.7,83.34,83.5,154482.0
2021-12-07 09:30:00,84.96,86.62,84.58,86.58,61201.0,84.96,86.62,84.58,86.58,61201.0
2021-12-07 10:00:00,86.63,86.89,86.41,86.72,41004.0,86.63,86.89,86.41,86.72,41004.0
2021-12-07 10:30:00,86.71,87.23,86.65,86.97,41986.0,86.71,87.23,86.65,86.97,41986.0
2021-12-07 11:00:00,87.06,87.28,86.76,87.07,42179.0,87.06,87.28,86.76,87.07,42179.0
2021-12-07 11:30:00,87.11,87.14,86.85,86.85,51762.0,87.11,87.14,86.85,86.85,51762.0
2021-12-07 12:00:00,86.9,87.12,86.65,86.96,38192.0,86.9,87.12,86.65,86.96,38192.0
2021-12-07 12:30:00,86.95,87.18,86.85,87.12,92623.0,86.95,87.18,86.85,87.12,92623.0
2021-12-07 13:00:00,87.09,87.1,86.9,86.97,29887.0,87.09,87.1,86.9,86.97,29887.0
2021-12-07 13:30:00,86.97,87.46,86.97,87.42,21638.0,86.97,87.46,86.97,87.42,21638.0
2021-12-07 14:00:00,87.47,87.53,87.33,87.41,60515.0,87.47,87.53,87.33,87.41,60515.0
2021-12-07 14:30:00,87.41,87.49,87.27,87.41,22857.0,87.41,87.49,87.27,87.41,22857.0
2021-12-07 15:00:00,87.44,87.57,87.17,87.17,44797.0,87.44,87.57,87.17,87.17,44797.0
2021-12-07 15:30:00,87.17,87.69,87.12,87.66,89408.0,87.17,87.69,87.12,87.66,89408.0
2021-12-08 09:30:00,87.64,88.08,86.91,87.8,60385.0,87.64,88.08,86.91,87.8,60385.0
2021-12-08 10:00:00,87.86,87.95,87.38,87.65,49798.0,87.86,87.95,87.38,87.65,49798.0
2021-12-08 10:30:00,87.72,87.99,87.67,87.8,43547.0,87.72,87.99,87.67,87.8,43547.0
2021-12-08 11:00:00,87.77,88.48,87.66,88.48,86558.0,87.77,88.48,87.66,88.48,86558.0
2021-12-08 11:30:00,88.5,88.55,88.2,88.38,10360.0,88.5,88.55,88.2,88.38,10360.0
2021-12-08 12:00:00,88.34,88.52,88.28,88.47,8083.0,88.34,88.52,88.28,88.47,8083.0
2021-12-08 12:30:00,88.5,88.62,88.38,88.43,13674.0,88.5,88.62,88.38,88.43,13674.0
2021-12-08 13:00:00,88.46,88.49,88.22,88.27,7623.0,88.46,88.49,88.22,88.27,7623.0
2021-12-08 13:30:00,88.18,88.31,88.1,88.15,8543.0,88.18,88.31,88.1,88.15,8543.0
2021-12-08 14:00:00,88.15,88.2,88.03,88.1,15792.0,88.15,88.2,88.03,88.1,15792.0
2021-12-08 14:30:00,88.13,88.3,88.1,88.3,7189.0,88.13,88.3,88.1,88.3,7189.0
2021-12-08 15:00:00,88.25,88.54,88.19,88.54,33859.0,88.25,88.54,88.19,88.54,33859.0
2021-12-08 15:30:00,88.55,88.62,88.34,88.37,66510.0,88.55,88.62,88.34,88.37,66510.0
2021-12-09 09:30:00,87.95,89.3,87.61,88.63,76645.0,87.95,89.3,87.61,88.63,76645.0
2021-12-09 10:00:00,88.62,88.8,88.37,88.42,21703.0,88.62,88.8,88.37,88.42,21703.0
2021-12-09 10:30:00,88.47,88.83,88.33,88.7,23769.0,88.47,88.83,88.33,88.7,23769.0
2021-12-09 11:00:00,88.67,88.98,88.62,88.89,19754.0,88.67,88.98,88.62,88.89,19754.0
2021-12-09 11:30:00,88.91,89.01,88.07,88.18,16122.0,88.91,89.01,88.07,88.18,16122.0
2021-12-09 12:00:00,88.12,88.12,87.8,87.94,17790.0,88.12,88.12,87.8,87.94,17790.0
2021-12-09 12:30:00,87.92,88.14,87.86,88.09,15877.0,87.92,88.14,87.86,88.09,15877.0
2021-12-09 13:00:00,88.11,88.13,87.79,87.83,12463.0,88.11,88.13,87.79,87.83,12463.0
2021-12-09 13:30:00,87.84,87.9,87.5,87.78,20841.0,87.84,87.9,87.5,87.78,20841.0
2021-12-09 14:00:00,87.82,87.88,87.6,87.68,14351.0,87.82,87.88,87.6,87.68,14351.0
2021-12-09 14:30:00,87.7,87.76,87.56,87.64,20040.0,87.7,87.76,87.56,87.64,20040.0
2021-12-09 15:00:00,87.63,87.73,86.99,87.14,33209.0,87.63,87.73,86.99,87.14,33209.0
2021-12-09 15:30:00,87.16,87.37,86.79,86.91,77893.0,87.16,87.37,86.79,86.91,77893.0
2021-12-10 09:30:00,87.67,88.34,86.8,86.82,42241.0,87.67,88.34,86.8,86.82,42241.0
2021-12-10 10:00:00,86.82,87.13,86.53,86.79,21289.0,86.82,87.13,86.53,86.79,21289.0
2021-12-10 10:30:00,86.89,86.9,86.16,86.28,31487.0,86.89,86.9,86.16,86.28,31487.0
2021-12-10 11:00:00,86.25,86.28,85.68,85.83,25989.0,86.25,86.28,85.68,85.83,25989.0
2021-12-10 11:30:00,85.84,86.19,85.7,86.01,21801.0,85.84,86.19,85.7,86.01,21801.0
2021-12-10 12:00:00,86.1,86.33,86.03,86.12,18844.0,86.1,86.33,86.03,86.12,18844.0
2021-12-10 12:30:00,86.1,86.35,85.92,86.19,21315.0,86.1,86.35,85.92,86.19,21315.0
2021-12-10 13:00:00,86.19,86.38,85.98,86.02,15384.0,86.19,86.38,85.98,86.02,15384.0
2021-12-10 13:30:00,85.99,86.01,85.83,85.98,15733.0,85.99,86.01,85.83,85.98,15733.0
2021-12-10 14:00:00,85.95,86.0,85.55,85.66,31867.0,85.95,86.0,85.55,85.66,31867.0
2021-12-10 14:30:00,85.68,85.69,85.4,85.41,23976.0,85.68,85.69,85.4,85.41,23976.0
2021-12-10 15:00:00,85.39,85.57,85.27,85.51,49395.0,85.39,85.57,85.27,85.51,49395.0
2021-12-10 15:30:00,85.55,86.12,85.52,86.09,98398.0,85.55,86.12,85.52,86.09,98398.0
2021-12-13 09:30:00,86.09,86.68,85.23,85.44,57306.0,86.09,86.68,85.23,85.44,57306.0
2021-12-13 10:00:00,85.51,85.94,85.18,85.23,29167.0,85.51,85.94,85.18,85.23,29167.0
2021-12-13 10:30:00,85.2,85.44,85.02,85.08,38369.0,85.2,85.44,85.02,85.08,38369.0
2021-12-13 11:00:00,85.09,85.25,84.82,84.95,27374.0,85.09,85.25,84.82,84.95,27374.0
2021-12-13 11:30:00,84.97,85.09,84.62,84.72,17872.0,84.97,85.09,84.62,84.72,17872.0
2021-12-13 12:00:00,84.66,85.57,84.54,85.56,24141.0,84.66,85.57,84.54,85.56,24141.0
2021-12-13 12:30:00,85.56,85.66,85.34,85.42,26105.0,85.56,85.66,85.34,85.42,26105.0
2021-12-13 13:00:00,85.39,85.67,85.28,85.66,17307.0,85.39,85.67,85.28,85.66,17307.0
2021-12-13 13:30:00,85.66,85.96,85.6,85.87,15696.0,85.66,85.96,85.6,85.87,15696.0
2021-12-13 14:00:00,85.8,85.87,85.58,85.7,13443.0,85.8,85.87,85.58,85.7,13443.0
2021-12-13 14:30:00,85.69,86.21,85.69,86.19,26009.0,85.69,86.21,85.69,86.19,26009.0
2021-12-13 15:00:00,86.22,86.47,86.02,86.17,38266.0,86.22,86.47,86.02,86.17,38266.0
2021-12-13 15:30:00,86.18,86.48,86.05,86.08,147801.0,86.18,86.48,86.05,86.08,147801.0
2021-12-14 09:30:00,85.02,85.55,83.86,84.53,75162.0,85.02,85.55,83.86,84.53,75162.0
2021-12-14 10:00:00,84.47,85.43,84.32,85.22,43639.0,84.47,85.43,84.32,85.22,43639.0
2021-12-14 10:30:00,85.15,85.18,83.59,83.63,46166.0,85.15,85.18,83.59,83.63,46166.0
2021-12-14 11:00:00,83.63,83.7,83.2,83.61,35331.0,83.63,83.7,83.2,83.61,35331.0
2021-12-14 11:30:00,83.55,83.82,83.31,83.53,16671.0,83.55,83.82,83.31,83.53,16671.0
2021-12-14 12:00:00,83.48,83.49,83.21,83.38,16536.0,83.48,83.49,83.21,83.38,16536.0
2021-12-14 12:30:00,83.38,83.43,83.0,83.06,30186.0,83.38,83.43,83.0,83.06,30186.0
2021-12-14 13:00:00,83.03,83.13,82.77,82.98,36193.0,83.03,83.13,82.77,82.98,36193.0
2021-12-14 13:30:00,82.99,83.01,82.74,82.79,16389.0,82.99,83.01,82.74,82.79,16389.0
2021-12-14 14:00:00,82.8,83.22,82.63,83.09,18248.0,82.8,83.22,82.63,83.09,18248.0
2021-12-14 14:30:00,83.11,83.37,83.1,83.29,16619.0,83.11,83.37,83.1,83.29,16619.0
2021-12-14 15:00:00,83.26,83.93,83.23,83.89,29043.0,83.26,83.93,83.23,83.89,29043.0
2021-12-14 15:30:00,83.87,84.1,83.74,83.91,93591.0,83.87,84.1,83.74,83.91,93591.0
2021-12-15 09:30:00,84.44,84.5,83.04,83.42,54448.0,84.44,84.5,83.04,83.42,54448.0
2021-12-15 10:00:00,83.45,84.46,83.38,84.45,33389.0,83.45,84.46,83.38,84.45,33389.0
2021-12-15 10:30:00,84.48,85.05,84.45,84.77,33707.0,84.48,85.05,84.45,84.77,33707.0
2021-12-15 11:00:00,84.82,84.9,84.25,84.31,21127.0,84.82,84.9,84.25,84.31,21127.0
2021-12-15 11:30:00,84.31,84.53,84.07,84.46,19033.0,84.31,84.53,84.07,84.46,19033.0
2021-12-15 12:00:00,84.41,84.62,84.08,84.43,29137.0,84.41,84.62,84.08,84.43,29137.0
2021-12-15 12:30:00,84.39,84.61,84.36,84.59,10769.0,84.39,84.61,84.36,84.59,10769.0
2021-12-15 13:00:00,84.61,84.78,84.59,84.59,10131.0,84.61,84.78,84.59,84.59,10131.0
2021-12-15 13:30:00,84.65,84.92,84.64,84.88,12025.0,84.65,84.92,84.64,84.88,12025.0
2021-12-15 14:00:00,84.87,85.55,84.34,84.94,24811.0,84.87,85.55,84.34,84.94,24811.0
2021-12-15 14:30:00,84.94,85.4,84.79,85.18,27423.0,84.94,85.4,84.79,85.18,27423.0
2021-12-15 15:00:00,85.26,86.6,85.2,86.51,29326.0,85.26,86.6,85.2,86.51,29326.0
2021-12-15 15:30:00,86.56,87.24,86.4,87.13,122151.0,86.56,87.24,86.4,87.13,122151.0
2021-12-16 09:30:00,87.36,88.39,87.34,88.07,76146.0,87.36,88.39,87.34,88.07,76146.0
2021-12-16 10:00:00,88.07,88.25,87.49,88.19,85338.0,88.07,88.25,87.49,88.19,85338.0
2021-12-16 10:30:00,88.26,88.6,87.63,87.83,57956.0,88.26,88.6,87.63,87.83,57956.0
2021-12-16 11:00:00,87.82,87.85,87.11,87.14,59714.0,87.82,87.85,87.11,87.14,59714.0
2021-12-16 11:30:00,87.19,87.2,86.65,86.72,28350.0,87.19,87.2,86.65,86.72,28350.0
2021-12-16 12:00:00,86.74,86.84,85.98,86.08,30608.0,86.74,86.84,85.98,86.08,30608.0
2021-12-16 12:30:00,86.19,86.41,85.68,85.69,35475.0,86.19,86.41,85.68,85.69,35475.0
2021-12-16 13:00:00,85.74,86.27,85.67,86.13,35508.0,85.74,86.27,85.67,86.13,35508.0
2021-12-16 13:30:00,86.14,86.18,85.43,85.43,51297.0,86.14,86.18,85.43,85.43,51297.0
2021-12-16 14:00:00,85.48,85.7,84.71,84.87,50745.0,85.48,85.7,84.71,84.87,50745.0
2021-12-16 14:30:00,84.93,85.02,84.26,84.73,51370.0,84.93,85.02,84.26,84.73,51370.0
2021-12-16 15:00:00,84.74,84.87,84.17,84.87,75478.0,84.74,84.87,84.17,84.87,75478.0
2021-12-16 15:30:00,84.89,85.05,84.6,84.79,156950.0,84.89,85.05,84.6,84.79,156950.0
2021-12-17 09:30:00,85.28,85.31,83.87,84.95,334134.0,85.28,85.31,83.87,84.95,334134.0
2021-12-17 10:00:00,84.81,85.06,84.22,84.84,34400.0,84.81,85.06,84.22,84.84,34400.0
2021-12-17 10:30:00,84.93,86.36,84.78,86.36,63179.0,84.93,86.36,84.78,86.36,63179.0
2021-12-17 11:00:00,86.33,86.95,86.22,86.51,40227.0,86.33,86.95,86.22,86.51,40227.0
2021-12-17 11:30:00,86.56,86.65,85.34,85.51,45318.0,86.56,86.65,85.34,85.51,45318.0
2021-12-17 12:00:00,85.5,85.94,85.22,85.69,60100.0,85.5,85.94,85.22,85.69,60100.0
2021-12-17 12:30:00,85.73,85.88,85.26,85.45,30953.0,85.73,85.88,85.26,85.45,30953.0
2021-12-17 13:00:00,85.57,85.89,85.47,85.89,42606.0,85.57,85.89,85.47,85.89,42606.0
2021-12-17 13:30:00,85.92,86.02,85.67,85.83,23283.0,85.92,86.02,85.67,85.83,23283.0
2021-12-17 14:00:00,85.93,85.93,85.46,85.48,21006.0,85.93,85.93,85.46,85.48,21006.0
2021-12-17 14:30:00,85.61,85.7,85.28,85.47,23280.0,85.61,85.7,85.28,85.47,23280.0
2021-12-17 15:00:00,85.45,85.78,85.34,85.42,17411.0,85.45,85.78,85.34,85.42,17411.0
2021-12-17 15:30:00,85.42,85.65,84.85,85.44,169618.0,85.42,85.65,84.85,85.44,169618.0
2021-12-20 09:30:00,83.74,84.68,83.6,84.38,63929.0,83.74,84.68,83.6,84.38,63929.0
2021-12-20 10:00:00,84.3,84.4,83.48,83.7,59842.0,84.3,84.4,83.48,83.7,59842.0
2021-12-20 10:30:00,83.63,83.87,82.91,82.97,37019.0,83.63,83.87,82.91,82.97,37019.0
2021-12-20 11:00:00,82.97,82.97,82.0,82.73,36125.0,82.97,82.97,82.0,82.73,36125.0
2021-12-20 11:30:00,82.67,83.29,82.58,83.18,21812.0,82.67,83.29,82.58,83.18,21812.0
2021-12-20 12:00:00,83.18,83.18,82.59,82.64,24269.0,83.18,83.18,82.59,82.64,24269.0
2021-12-20 12:30:00,82.64,82.9,82.51,82.73,33426.0,82.64,82.9,82.51,82.73,33426.0
2021-12-20 13:00:00,82.73,82.98,82.66,82.78,34377.0,82.73,82.98,82.66,82.78,34377.0
2021-12-20 13:30:00,82.79,83.22,82.62,83.12,19398.0,82.79,83.22,82.62,83.12,19398.0
2021-12-20 14:00:00,83.09,83.33,83.0,83.01,20360.0,83.09,83.33,83.0,83.01,20360.0
2021-12-20 14:30:00,83.04,83.09,82.76,82.97,22110.0,83.04,83.09,82.76,82.97,22110.0
2021-12-20 15:00:00,83.0,83.86,82.97,83.81,37814.0,83.0,83.86,82.97,83.81,37814.0
2021-12-20 15:30:00,83.78,83.85,83.31,83.7,96801.0,83.78,83.85,83.31,83.7,96801.0
2021-12-21 09:30:00,84.85,84.85,83.67,84.61,54428.0,84.85,84.85,83.67,84.61,54428.0
2021-12-21 10:00:00,84.61,85.4,84.48,84.96,53117.0,84.61,85.4,84.48,84.96,53117.0
2021-12-21 10:30:00,84.92,85.16,84.65,85.06,73495.0,84.92,85.16,84.65,85.06,73495.0
2021-12-21 11:00:00,85.06,85.46,84.88,85.18,21308.0,85.06,85.46,84.88,85.18,21308.0
2021-12-21 11:30:00,85.22,85.5,85.17,85.28,36817.0,85.22,85.5,85.17,85.28,36817.0
2021-12-21 12:00:00,85.3,85.6,85.27,85.52,21195.0,85.3,85.6,85.27,85.52,21195.0
2021-12-21 12:30:00,85.49,85.88,85.47,85.88,20600.0,85.49,85.88,85.47,85.88,20600.0
2021-12-21 13:00:00,85.86,85.87,85.6,85.87,17362.0,85.86,85.87,85.6,85.87,17362.0
2021-12-21 13:30:00,85.83,86.07,85.82,85.95,19428.0,85.83,86.07,85.82,85.95,19428.0
2021-12-21 14:00:00,85.97,86.13,85.78,85.88,21526.0,85.97,86.13,85.78,85.88,21526.0
2021-12-21 14:30:00,85.88,85.99,85.61,85.9,32837.0,85.88,85.99,85.61,85.9,32837.0
2021-12-21 15:00:00,85.94,86.06,85.7,85.84,36628.0,85.94,86.06,85.7,85.84,36628.0
2021-12-21 15:30:00,85.84,86.38,85.68,86.33,117799.0,85.84,86.38,85.68,86.33,117799.0
2021-12-22 09:30:00,86.36,86.71,85.8,86.07,39033.0,86.36,86.71,85.8,86.07,39033.0
2021-12-22 10:00:00,86.08,86.45,85.68,86.35,12758.0,86.08,86.45,85.68,86.35,12758.0
2021-12-22 10:30:00,86.26,86.33,85.78,85.91,24676.0,86.26,86.33,85.78,85.91,24676.0
2021-12-22 11:00:00,85.91,85.92,85.51,85.74,28908.0,85.91,85.92,85.51,85.74,28908.0
2021-12-22 11:30:00,85.76,86.26,85.76,86.18,13303.0,85.76,86.26,85.76,86.18,13303.0
2021-12-22 12:00:00,86.21,86.21,85.5,85.7,21205.0,86.21,86.21,85.5,85.7,21205.0
2021-12-22 12:30:00,85.72,85.81,85.54,85.69,12453.0,85.72,85.81,85.54,85.69,12453.0
2021-12-22 13:00:00,85.67,85.8,85.29,85.36,18707.0,85.67,85.8,85.29,85.36,18707.0
2021-12-22 13:30:00,85.37,85.54,85.26,85.39,9204.0,85.37,85.54,85.26,85.39,9204.0
2021-12-22 14:00:00,85.35,85.35,84.95,85.03,19978.0,85.35,85.35,84.95,85.03,19978.0
2021-12-22 14:30:00,85.03,85.48,85.02,85.46,14042.0,85.03,85.48,85.02,85.46,14042.0
2021-12-22 15:00:00,85.46,85.61,85.31,85.5,22005.0,85.46,85.61,85.31,85.5,22005.0
2021-12-22 15:30:00,85.5,85.91,85.5,85.84,96987.0,85.5,85.91,85.5,85.84,96987.0
2021-12-23 09:30:00,86.02,86.65,85.88,86.32,37819.0,86.02,86.65,85.88,86.32,37819.0
2021-12-23 10:00:00,86.39,86.55,86.11,86.4,15223.0,86.39,86.55,86.11,86.4,15223.0
2021-12-23 10:30:00,86.47,86.82,86.32,86.42,34448.0,86.47,86.82,86.32,86.42,34448.0
2021-12-23 11:00:00,86.47,86.47,86.11,86.16,27990.0,86.47,86.47,86.11,86.16,27990.0
2021-12-23 11:30:00,86.21,86.43,86.09,86.14,42261.0,86.21,86.43,86.09,86.14,42261.0
2021-12-23 12:00:00,86.14,86.2,86.0,86.09,27522.0,86.14,86.2,86.0,86.09,27522.0
2021-12-23 12:30:00,86.08,86.34,86.06,86.32,36122.0,86.08,86.34,86.06,86.32,36122.0
2021-12-23 13:00:00,86.32,86.4,86.22,86.37,25852.0,86.32,86.4,86.22,86.37,25852.0
2021-12-23 13:30:00,86.34,86.37,86.22,86.36,19612.0,86.34,86.37,86.22,86.36,19612.0
2021-12-23 14:00:00,86.36,86.45,86.11,86.13,14200.0,86.36,86.45,86.11,86.13,14200.0
2021-12-23 14:30:00,86.13,86.36,86.12,86.29,11545.0,86.13,86.36,86.12,86.29,11545.0
2021-12-23 15:00:00,86.29,86.29,85.99,86.03,29773.0,86.29,86.29,85.99,86.03,29773.0
2021-12-23 15:30:00,86.06,86.27,85.88,86.11,152375.0,86.06,86.27,85.88,86.11,152375.0
2021-12-27 09:30:00,86.57,87.65,86.57,87.03,32618.0,86.57,87.65,86.57,87.03,32618.0
2021-12-27 10:00:00,87.13,87.79,87.03,87.65,23167.0,87.13,87.79,87.03,87.65,23167.0
2021-12-27 10:30:00,87.6,87.71,87.45,87.71,13853.0,87.6,87.71,87.45,87.71,13853.0
2021-12-27 11:00:00,87.72,88.0,87.71,87.85,12336.0,87.72,88.0,87.71,87.85,12336.0
2021-12-27 11:30:00,87.89,88.11,87.71,88.04,10537.0,87.89,88.11,87.71,88.04,10537.0
2021-12-27 12:00:00,88.0,88.04,87.84,87.98,8213.0,88.0,88.04,87.84,87.98,8213.0
2021-12-27 12:30:00,88.02,88.15,87.87,88.14,10501.0,88.02,88.15,87.87,88.14,10501.0
2021-12-27 13:00:00,88.14,88.24,88.07,88.18,15432.0,88.14,88.24,88.07,88.18,15432.0
2021-12-27 13:30:00,88.16,88.26,88.01,88.22,8346.0,88.16,88.26,88.01,88.22,8346.0
2021-12-27 14:00:00,88.19,88.45,88.17,88.45,17547.0,88.19,88.45,88.17,88.45,17547.0
2021-12-27 14:30:00,88.44,88.47,88.12,88.2,15924.0,88.44,88.47,88.12,88.2,15924.0
2021-12-27 15:00:00,88.17,88.38,88.12,88.37,14067.0,88.17,88.38,88.12,88.37,14067.0
2021-12-27 15:30:00,88.38,88.89,88.35,88.65,86907.0,88.38,88.89,88.35,88.65,86907.0
2021-12-28 09:30:00,88.7,88.82,88.23,88.53,20812.0,88.7,88.82,88.23,88.53,20812.0
2021-12-28 10:00:00,88.45,88.87,88.22,88.59,26459.0,88.45,88.87,88.22,88.59,26459.0
2021-12-28 10:30:00,88.61,88.9,88.46,88.46,18335.0,88.61,88.9,88.46,88.46,18335.0
2021-12-28 11:00:00,88.51,88.51,87.84,87.94,13600.0,88.51,88.51,87.84,87.94,13600.0
2021-12-28 11:30:00,87.92,88.27,87.85,88.17,9352.0,87.92,88.27,87.85,88.17,9352.0
2021-12-28 12:00:00,88.23,88.23,87.86,87.88,8219.0,88.23,88.23,87.86,87.88,8219.0
2021-12-28 12:30:00,87.85,87.97,87.6,87.93,11960.0,87.85,87.97,87.6,87.93,11960.0
2021-12-28 13:00:00,87.93,88.01,87.67,87.85,9077.0,87.93,88.01,87.67,87.85,9077.0
2021-12-28 13:30:00,87.89,88.0,87.83,87.98,10162.0,87.89,88.0,87.83,87.98,10162.0
2021-12-28 14:00:00,87.96,87.96,87.61,87.79,7744.0,87.96,87.96,87.61,87.79,7744.0
2021-12-28 14:30:00,87.83,87.91,87.73,87.81,9722.0,87.83,87.91,87.73,87.81,9722.0
2021-12-28 15:00:00,87.83,87.93,87.76,87.8,12220.0,87.83,87.93,87.76,87.8,12220.0
2021-12-28 15:30:00,87.8,87.9,87.62,87.73,69430.0,87.8,87.9,87.62,87.73,69430.0
2021-12-29 09:30:00,87.84,87.86,87.23,87.77,17074.0,87.84,87.86,87.23,87.77,17074.0
2021-12-29 10:00:00,87.68,87.68,86.96,87.3,26578.0,87.68,87.68,86.96,87.3,26578.0
2021-12-29 10:30:00,87.26,87.47,87.12,87.31,17785.0,87.26,87.47,87.12,87.31,17785.0
2021-12-29 11:00:00,87.28,87.42,87.26,87.31,10521.0,87.28,87.42,87.26,87.31,10521.0
2021-12-29 11:30:00,87.34,87.39,87.07,87.2,12533.0,87.34,87.39,87.07,87.2,12533.0
2021-12-29 12:00:00,87.21,87.26,87.03,87.04,4687.0,87.21,87.26,87.03,87.04,4687.0
2021-12-29 12:30:00,87.04,87.08,86.85,87.01,6071.0,87.04,87.08,86.85,87.01,6071.0
2021-12-29 13:00:00,87.02,87.08,86.97,87.08,4365.0,87.02,87.08,86.97,87.08,4365.0
2021-12-29 13:30:00,87.1,87.27,87.09,87.11,7601.0,87.1,87.27,87.09,87.11,7601.0
2021-12-29 14:00:00,87.09,87.17,87.05,87.16,10051.0,87.09,87.17,87.05,87.16,10051.0
2021-12-29 14:30:00,87.12,87.22,87.03,87.15,11058.0,87.12,87.22,87.03,87.15,11058.0
2021-12-29 15:00:00,87.13,87.43,87.07,87.34,33663.0,87.13,87.43,87.07,87.34,33663.0
2021-12-29 15:30:00,87.34,87.75,87.32,87.4,84822.0,87.34,87.75,87.32,87.4,84822.0
2021-12-30 09:30:00,87.51,88.05,87.38,87.82,17461.0,87.51,88.05,87.38,87.82,17461.0
2021-12-30 10:00:00,87.82,88.28,87.79,88.12,10299.0,87.82,88.28,87.79,88.12,10299.0
2021-12-30 10:30:00,88.12,88.67,88.12,88.19,18040.0,88.12,88.67,88.12,88.19,18040.0
2021-12-30 11:00:00,88.13,88.13,87.82,87.92,11075.0,88.13,88.13,87.82,87.92,11075.0
2021-12-30 11:30:00,87.92,88.18,87.87,88.17,6769.0,87.92,88.18,87.87,88.17,6769.0
2021-12-30 12:00:00,88.22,88.22,87.98,88.04,3734.0,88.22,88.22,87.98,88.04,3734.0
2021-12-30 12:30:00,88.07,88.18,88.01,88.17,6302.0,88.07,88.18,88.01,88.17,6302.0
2021-12-30 13:00:00,88.14,88.14,88.05,88.08,5548.0,88.14,88.14,88.05,88.08,5548.0
2021-12-30 13:30:00,88.1,88.1,87.76,87.76,16623.0,88.1,88.1,87.76,87.76,16623.0
2021-12-30 14:00:00,87.76,87.89,87.56,87.89,10838.0,87.76,87.89,87.56,87.89,10838.0
2021-12-30 14:30:00,87.94,88.09,87.85,88.06,23273.0,87.94,88.09,87.85,88.06,23273.0
2021-12-30 15:00:00,88.06,88.1,87.7,87.74,13335.0,88.06,88.1,87.7,87.74,13335.0
2021-12-30 15:30:00,87.76,87.77,87.36,87.5,42941.0,87.76,87.77,87.36,87.5,42941.0
2021-12-31 09:30:00,87.31,87.89,87.31,87.89,11827.0,87.31,87.89,87.31,87.89,11827.0
2021-12-31 10:00:00,87.78,88.08,87.71,87.87,12262.0,87.78,88.08,87.71,87.87,12262.0
2021-12-31 10:30:00,87.78,87.78,87.53,87.64,6239.0,87.78,87.78,87.53,87.64,6239.0
2021-12-31 11:00:00,87.65,87.71,87.51,87.56,5810.0,87.65,87.71,87.51,87.56,5810.0
2021-12-31 11:30:00,87.5,87.63,87.45,87.49,6765.0,87.5,87.63,87.45,87.49,6765.0
2021-12-31 12:00:00,87.43,87.57,87.43,87.43,2360.0,87.43,87.57,87.43,87.43,2360.0
2021-12-31 12:30:00,87.43,87.54,87.33,87.53,5028.0,87.43,87.54,87.33,87.53,5028.0
2021-12-31 13:00:00,87.58,87.71,87.5,87.62,16468.0,87.58,87.71,87.5,87.62,16468.0
2021-12-31 13:30:00,87.61,87.75,87.53,87.74,4969.0,87.61,87.75,87.53,87.74,4969.0
2021-12-31 14:00:00,87.71,87.77,87.46,87.63,7573.0,87.71,87.77,87.46,87.63,7573.0
2021-12-31 14:30:00,87.65,87.72,87.54,87.58,4297.0,87.65,87.72,87.54,87.58,4297.0
2021-12-31 15:00:00,87.58,87.67,87.51,87.62,9836.0,87.58,87.67,87.51,87.62,9836.0
2021-12-31 15:30:00,87.64,87.65,87.14,87.24,48929.0,87.64,87.65,87.14,87.24,48929.0
2022-01-03 09:30:00,87.45,88.06,86.69,87.03,61383.0,87.45,88.06,86.69,87.03,61383.0
2022-01-03 10:00:00,87.14,87.53,86.86,87.45,24347.0,87.14,87.53,86.86,87.45,24347.0
2022-01-03 10:30:00,87.45,87.46,86.91,87.23,35322.0,87.45,87.46,86.91,87.23,35322.0
2022-01-03 11:00:00,87.24,87.28,86.37,86.5,39921.0,87.24,87.28,86.37,86.5,39921.0
2022-01-03 11:30:00,86.46,86.58,86.18,86.23,16361.0,86.46,86.58,86.18,86.23,16361.0
2022-01-03 12:00:00,86.21,86.65,86.14,86.61,9335.0,86.21,86.65,86.14,86.61,9335.0
2022-01-03 12:30:00,86.57,86.62,86.37,86.45,12840.0,86.57,86.62,86.37,86.45,12840.0
2022-01-03 13:00:00,86.42,86.53,86.24,86.25,13768.0,86.42,86.53,86.24,86.25,13768.0
2022-01-03 13:30:00,86.22,86.4,86.1,86.38,10359.0,86.22,86.4,86.1,86.38,10359.0
2022-01-03 14:00:00,86.41,86.76,86.32,86.73,18946.0,86.41,86.76,86.32,86.73,18946.0
2022-01-03 14:30:00,86.68,86.79,86.46,86.52,19302.0,86.68,86.79,86.46,86.52,19302.0
2022-01-03 15:00:00,86.52,87.07,86.5,86.77,32833.0,86.52,87.07,86.5,86.77,32833.0
2022-01-03 15:30:00,86.78,86.93,86.46,86.67,97783.0,86.78,86.93,86.46,86.67,97783.0
2022-01-04 09:30:00,86.75,86.96,86.17,86.23,33660.0,86.75,86.96,86.17,86.23,33660.0
2022-01-04 10:00:00,86.23,86.23,85.25,85.42,44167.0,86.23,86.23,85.25,85.42,44167.0
2022-01-04 10:30:00,85.42,85.48,84.75,84.94,35353.0,85.42,85.48,84.75,84.94,35353.0
2022-01-04 11:00:00,84.98,85.11,84.76,85.01,37244.0,84.98,85.11,84.76,85.01,37244.0
2022-01-04 11:30:00,85.0,85.75,84.95,85.63,30013.0,85.0,85.75,84.95,85.63,30013.0
2022-01-04 12:00:00,85.64,85.76,85.17,85.17,45650.0,85.64,85.76,85.17,85.17,45650.0
2022-01-04 12:30:00,85.16,85.2,84.78,84.84,34489.0,85.16,85.2,84.78,84.84,34489.0
2022-01-04 13:00:00,84.88,84.92,84.52,84.59,29115.0,84.88,84.92,84.52,84.59,29115.0
2022-01-04 13:30:00,84.52,84.55,84.13,84.13,37716.0,84.52,84.55,84.13,84.13,37716.0
2022-01-04 14:00:00,84.17,84.43,84.12,84.16,76678.0,84.17,84.43,84.12,84.16,76678.0
2022-01-04 14:30:00,84.18,84.95,83.99,84.8,207618.0,84.18,84.95,83.99,84.8,207618.0
2022-01-04 15:00:00,84.86,85.17,84.81,85.15,36644.0,84.86,85.17,84.81,85.15,36644.0
2022-01-04 15:30:00,85.14,85.52,85.06,85.06,110839.0,85.14,85.52,85.06,85.06,110839.0
2022-01-05 09:30:00,84.62,84.83,83.83,84.5,30354.0,84.62,84.83,83.83,84.5,30354.0
2022-01-05 10:00:00,84.7,85.05,84.57,84.64,16255.0,84.7,85.05,84.57,84.64,16255.0
2022-01-05 10:30:00,84.61,84.67,84.4,84.45,20766.0,84.61,84.67,84.4,84.45,20766.0
2022-01-05 11:00:00,84.52,84.61,83.83,84.03,29003.0,84.52,84.61,83.83,84.03,29003.0
2022-01-05 11:30:00,84.0,84.08,83.65,83.79,20310.0,84.0,84.08,83.65,83.79,20310.0
2022-01-05 12:00:00,83.72,83.77,83.58,83.59,39228.0,83.72,83.77,83.58,83.59,39228.0
2022-01-05 12:30:00,83.54,83.58,83.22,83.58,24943.0,83.54,83.58,83.22,83.58,24943.0
2022-01-05 13:00:00,83.62,83.71,83.37,83.68,32822.0,83.62,83.71,83.37,83.68,32822.0
2022-01-05 13:30:00,83.65,83.7,83.27,83.42,17561.0,83.65,83.7,83.27,83.42,17561.0
2022-01-05 14:00:00,83.4,83.61,82.72,82.82,30322.0,83.4,83.61,82.72,82.82,30322.0
2022-01-05 14:30:00,82.81,83.03,82.29,82.37,39659.0,82.81,83.03,82.29,82.37,39659.0
2022-01-05 15:00:00,82.35,82.35,81.92,81.97,100717.0,82.35,82.35,81.92,81.97,100717.0
2022-01-05 15:30:00,81.96,82.23,81.56,81.6,194379.0,81.96,82.23,81.56,81.6,194379.0
2022-01-06 09:30:00,81.4,82.31,80.82,80.84,64815.0,81.4,82.31,80.82,80.84,64815.0
2022-01-06 10:00:00,81.06,81.77,80.51,81.69,58944.0,81.06,81.77,80.51,81.69,58944.0
2022-01-06 10:30:00,81.76,82.08,81.52,81.74,51529.0,81.76,82.08,81.52,81.74,51529.0
2022-01-06 11:00:00,81.96,82.51,81.8,81.95,40191.0,81.96,82.51,81.8,81.95,40191.0
2022-01-06 11:30:00,82.0,82.81,81.85,82.72,40864.0,82.0,82.81,81.85,82.72,40864.0
2022-01-06 12:00:00,82.7,82.96,82.52,82.75,15000.0,82.7,82.96,82.52,82.75,15000.0
2022-01-06 12:30:00,82.78,83.03,82.37,82.46,37015.0,82.78,83.03,82.37,82.46,37015.0
2022-01-06 13:00:00,82.47,82.61,82.18,82.2,48102.0,82.47,82.61,82.18,82.2,48102.0
2022-01-06 13:30:00,82.23,82.56,82.22,82.51,57189.0,82.23,82.56,82.22,82.51,57189.0
2022-01-06 14:00:00,82.47,82.65,82.29,82.52,38444.0,82.47,82.65,82.29,82.52,38444.0
2022-01-06 14:30:00,82.59,82.68,82.28,82.37,34618.0,82.59,82.68,82.28,82.37,34618.0
2022-01-06 15:00:00,82.37,82.48,82.15,82.36,50834.0,82.37,82.48,82.15,82.36,50834.0
2022-01-06 15:30:00,82.37,82.39,81.9,82.0,156632.0,82.37,82.39,81.9,82.0,156632.0
2022-01-07 09:30:00,81.6,82.06,80.76,81.55,63084.0,81.6,82.06,80.76,81.55,63084.0
2022-01-07 10:00:00,81.51,81.7,79.89,80.1,56747.0,81.51,81.7,79.89,80.1,56747.0
2022-01-07 10:30:00,80.04,80.32,78.92,78.97,86656.0,80.04,80.32,78.92,78.97,86656.0
2022-01-07 11:00:00,78.94,79.94,78.92,79.89,38477.0,78.94,79.94,78.92,79.89,38477.0
2022-01-07 11:30:00,79.81,80.27,79.67,80.13,20623.0,79.81,80.27,79.67,80.13,20623.0
2022-01-07 12:00:00,80.0,80.24,79.84,79.91,38793.0,80.0,80.24,79.84,79.91,38793.0
2022-01-07 12:30:00,79.93,80.09,79.79,80.02,25472.0,79.93,80.09,79.79,80.02,25472.0
2022-01-07 13:00:00,79.96,80.08,79.67,79.67,29738.0,79.96,80.08,79.67,79.67,29738.0
2022-01-07 13:30:00,79.69,79.74,79.43,79.56,21753.0,79.69,79.74,79.43,79.56,21753.0
2022-01-07 14:00:00,79.52,79.56,79.19,79.41,45323.0,79.52,79.56,79.19,79.41,45323.0
2022-01-07 14:30:00,79.37,79.89,79.24,79.72,48678.0,79.37,79.89,79.24,79.72,48678.0
2022-01-07 15:00:00,79.72,79.85,79.61,79.68,88732.0,79.72,79.85,79.61,79.68,88732.0
2022-01-07 15:30:00,79.65,79.76,79.09,79.13,173163.0,79.65,79.76,79.09,79.13,173163.0
2022-01-10 09:30:00,77.98,78.13,77.0,77.07,82778.0,77.98,78.13,77.0,77.07,82778.0
2022-01-10 10:00:00,77.03,77.72,76.93,77.39,62530.0,77.03,77.72,76.93,77.39,62530.0
2022-01-10 10:30:00,77.44,77.5,76.39,76.39,64229.0,77.44,77.5,76.39,76.39,64229.0
2022-01-10 11:00:00,76.41,77.39,76.2,77.3,60829.0,76.41,77.39,76.2,77.3,60829.0
2022-01-10 11:30:00,77.28,77.31,76.74,77.23,55836.0,77.28,77.31,76.74,77.23,55836.0
2022-01-10 12:00:00,77.2,77.32,76.65,76.65,45154.0,77.2,77.32,76.65,76.65,45154.0
2022-01-10 12:30:00,76.66,77.14,76.51,76.96,40000.0,76.66,77.14,76.51,76.96,40000.0
2022-01-10 13:00:00,76.99,77.49,76.77,77.4,89307.0,76.99,77.49,76.77,77.4,89307.0
2022-01-10 13:30:00,77.4,78.0,77.37,77.81,84128.0,77.4,78.0,77.37,77.81,84128.0
2022-01-10 14:00:00,77.81,78.38,77.75,78.34,16743.0,77.81,78.38,77.75,78.34,16743.0
2022-01-10 14:30:00,78.31,78.4,78.0,78.12,45579.0,78.31,78.4,78.0,78.12,45579.0
2022-01-10 15:00:00,78.14,78.25,77.78,78.07,31790.0,78.14,78.25,77.78,78.07,31790.0
2022-01-10 15:30:00,78.07,78.82,77.97,78.77,186664.0,78.07,78.82,77.97,78.77,186664.0
2022-01-11 09:30:00,78.98,78.98,76.86,77.77,78464.0,78.98,78.98,76.86,77.77,78464.0
2022-01-11 10:00:00,77.69,78.77,77.54,78.35,62710.0,77.69,78.77,77.54,78.35,62710.0
2022-01-11 10:30:00,78.37,78.61,77.59,77.77,63986.0,78.37,78.61,77.59,77.77,63986.0
2022-01-11 11:00:00,77.77,79.05,77.72,79.05,67368.0,77.77,79.05,77.72,79.05,67368.0
2022-01-11 11:30:00,79.05,79.09,78.75,78.89,74893.0,79.05,79.09,78.75,78.89,74893.0
2022-01-11 12:00:00,78.92,79.04,78.73,78.8,49596.0,78.92,79.04,78.73,78.8,49596.0
2022-01-11 12:30:00,78.83,78.97,78.64,78.94,32634.0,78.83,78.97,78.64,78.94,32634.0
2022-01-11 13:00:00,78.95,79.3,78.83,79.27,32248.0,78.95,79.3,78.83,79.27,32248.0
2022-01-11 13:30:00,79.28,79.38,79.14,79.36,24949.0,79.28,79.38,79.14,79.36,24949.0
2022-01-11 14:00:00,79.39,79.49,79.15,79.26,29578.0,79.39,79.49,79.15,79.26,29578.0
2022-01-11 14:30:00,79.28,79.41,79.17,79.23,28585.0,79.28,79.41,79.17,79.23,28585.0
2022-01-11 15:00:00,79.26,79.56,79.1,79.41,73188.0,79.26,79.56,79.1,79.41,73188.0
2022-01-11 15:30:00,79.43,79.53,79.14,79.5,143263.0,79.43,79.53,79.14,79.5,143263.0
2022-01-12 09:30:00,80.08,80.99,79.7,80.21,61352.0,80.08,80.99,79.7,80.21,61352.0
2022-01-12 10:00:00,80.3,80.6,80.01,80.45,36255.0,80.3,80.6,80.01,80.45,36255.0
2022-01-12 10:30:00,80.46,80.49,79.05,79.24,22428.0,80.46,80.49,79.05,79.24,22428.0
2022-01-12 11:00:00,79.25,79.35,78.73,79.16,26705.0,79.25,79.35,78.73,79.16,26705.0
2022-01-12 11:30:00,79.22,79.44,79.17,79.38,17704.0,79.22,79.44,79.17,79.38,17704.0
2022-01-12 12:00:00,79.35,79.48,79.19,79.44,14650.0,79.35,79.48,79.19,79.44,14650.0
2022-01-12 12:30:00,79.44,79.91,79.44,79.78,21656.0,79.44,79.91,79.44,79.78,21656.0
2022-01-12 13:00:00,79.78,79.78,79.24,79.27,20024.0,79.78,79.78,79.24,79.27,20024.0
2022-01-12 13:30:00,79.29,79.57,79.27,79.57,16286.0,79.29,79.57,79.27,79.57,16286.0
2022-01-12 14:00:00,79.54,79.78,79.41,79.77,18378.0,79.54,79.78,79.41,79.77,18378.0
2022-01-12 14:30:00,79.77,79.77,79.39,79.59,9870.0,79.77,79.77,79.39,79.59,9870.0
2022-01-12 15:00:00,79.59,79.63,79.18,79.21,23613.0,79.59,79.63,79.18,79.21,23613.0
2022-01-12 15:30:00,79.23,79.42,79.01,79.11,119016.0,79.23,79.42,79.01,79.11,119016.0
2022-01-13 09:30:00,79.79,79.96,79.35,79.52,28719.0,79.79,79.96,79.35,79.52,28719.0
2022-01-13 10:00:00,79.48,79.49,78.6,78.76,14673.0,79.48,79.49,78.6,78.76,14673.0
2022-01-13 10:30:00,78.69,78.75,77.6,78.03,73951.0,78.69,78.75,77.6,78.03,73951.0
2022-01-13 11:00:00,78.04,78.42,77.73,78.42,45716.0,78.04,78.42,77.73,78.42,45716.0
2022-01-13 11:30:00,78.47,78.61,78.22,78.31,25104.0,78.47,78.61,78.22,78.31,25104.0
2022-01-13 12:00:00,78.26,78.26,77.21,77.28,27389.0,78.26,78.26,77.21,77.28,27389.0
2022-01-13 12:30:00,77.23,77.4,76.88,77.15,80524.0,77.23,77.4,76.88,77.15,80524.0
2022-01-13 13:00:00,77.11,77.4,76.94,77.16,84232.0,77.11,77.4,76.94,77.16,84232.0
2022-01-13 13:30:00,77.17,77.43,77.07,77.28,50914.0,77.17,77.43,77.07,77.28,50914.0
2022-01-13 14:00:00,77.29,77.62,77.0,77.0,105616.0,77.29,77.62,77.0,77.0,105616.0
2022-01-13 14:30:00,77.03,77.06,76.72,76.95,91999.0,77.03,77.06,76.72,76.95,91999.0
2022-01-13 15:00:00,76.94,76.96,76.2,76.3,146422.0,76.94,76.96,76.2,76.3,146422.0
2022-01-13 15:30:00,76.3,76.4,75.65,75.93,504236.0,76.3,76.4,75.65,75.93,504236.0
2022-01-14 09:30:00,75.42,77.17,75.07,77.08,167490.0,75.42,77.17,75.07,77.08,167490.0
2022-01-14 10:00:00,77.14,77.27,76.56,76.58,99226.0,77.14,77.27,76.56,76.58,99226.0
2022-01-14 10:30:00,76.56,76.57,75.64,75.89,35135.0,76.56,76.57,75.64,75.89,35135.0
2022-01-14 11:00:00,75.84,76.0,75.37,75.8,31960.0,75.84,76.0,75.37,75.8,31960.0
2022-01-14 11:30:00,75.8,76.2,75.72,75.89,19155.0,75.8,76.2,75.72,75.89,19155.0
2022-01-14 12:00:00,75.89,75.95,75.52,75.72,23697.0,75.89,75.95,75.52,75.72,23697.0
2022-01-14 12:30:00,75.69,75.76,75.01,75.04,21531.0,75.69,75.76,75.01,75.04,21531.0
2022-01-14 13:00:00,75.03,75.17,74.77,74.94,22153.0,75.03,75.17,74.77,74.94,22153.0
2022-01-14 13:30:00,74.88,75.29,74.71,75.25,25163.0,74.88,75.29,74.71,75.25,25163.0
2022-01-14 14:00:00,75.24,75.35,75.05,75.07,20179.0,75.24,75.35,75.05,75.07,20179.0
2022-01-14 14:30:00,75.09,75.45,75.07,75.18,21248.0,75.09,75.45,75.07,75.18,21248.0
2022-01-14 15:00:00,75.25,75.87,75.22,75.75,30586.0,75.25,75.87,75.22,75.75,30586.0
2022-01-14 15:30:00,75.77,76.12,75.75,75.92,135820.0,75.77,76.12,75.75,75.92,135820.0
2022-01-18 09:30:00,74.35,74.53,73.46,74.1,97226.0,74.35,74.53,73.46,74.1,97226.0
2022-01-18 10:00:00,74.08,75.18,73.96,75.14,72685.0,74.08,75.18,73.96,75.14,72685.0
2022-01-18 10:30:00,75.11,75.18,74.62,74.82,88733.0,75.11,75.18,74.62,74.82,88733.0
2022-01-18 11:00:00,74.85,74.97,74.43,74.66,34363.0,74.85,74.97,74.43,74.66,34363.0
2022-01-18 11:30:00,74.66,75.64,74.4,75.6,41649.0,74.66,75.64,74.4,75.6,41649.0
2022-01-18 12:00:00,75.63,75.83,75.17,75.69,123874.0,75.63,75.83,75.17,75.69,123874.0
2022-01-18 12:30:00,75.72,75.81,75.45,75.46,80210.0,75.72,75.81,75.45,75.46,80210.0
2022-01-18 13:00:00,75.46,75.69,75.32,75.58,91133.0,75.46,75.69,75.32,75.58,91133.0
2022-01-18 13:30:00,75.56,75.85,75.25,75.48,164484.0,75.56,75.85,75.25,75.48,164484.0
2022-01-18 14:00:00,75.61,75.71,75.29,75.3,27216.0,75.61,75.71,75.29,75.3,27216.0
2022-01-18 14:30:00,75.3,75.84,75.3,75.69,34402.0,75.3,75.84,75.3,75.69,34402.0
2022-01-18 15:00:00,75.71,75.71,74.99,75.12,89049.0,75.71,75.71,74.99,75.12,89049.0
2022-01-18 15:30:00,75.1,75.1,74.6,74.8,128165.0,75.1,75.1,74.6,74.8,128165.0
2022-01-19 09:30:00,75.32,76.43,75.01,76.31,72015.0,75.32,76.43,75.01,76.31,72015.0
2022-01-19 10:00:00,76.31,76.49,75.88,76.03,78563.0,76.31,76.49,75.88,76.03,78563.0
2022-01-19 10:30:00,76.03,76.1,75.07,75.28,148675.0,76.03,76.1,75.07,75.28,148675.0
2022-01-19 11:00:00,75.25,75.45,74.14,74.64,76456.0,75.25,75.45,74.14,74.64,76456.0
2022-01-19 11:30:00,74.61,75.22,74.38,75.09,76900.0,74.61,75.22,74.38,75.09,76900.0
2022-01-19 12:00:00,75.06,75.8,75.06,75.63,65838.0,75.06,75.8,75.06,75.63,65838.0
2022-01-19 12:30:00,75.63,75.76,75.34,75.58,40961.0,75.63,75.76,75.34,75.58,40961.0
2022-01-19 13:00:00,75.54,75.54,75.12,75.29,39378.0,75.54,75.54,75.12,75.29,39378.0
2022-01-19 13:30:00,75.29,75.37,74.93,75.06,46297.0,75.29,75.37,74.93,75.06,46297.0
2022-01-19 14:00:00,75.05,75.14,74.59,74.59,43791.0,75.05,75.14,74.59,74.59,43791.0
2022-01-19 14:30:00,74.59,74.95,74.56,74.86,39493.0,74.59,74.95,74.56,74.86,39493.0
2022-01-19 15:00:00,74.86,74.94,74.48,74.48,46180.0,74.86,74.94,74.48,74.48,46180.0
2022-01-19 15:30:00,74.46,74.53,73.86,73.98,141319.0,74.46,74.53,73.86,73.98,141319.0
2022-01-20 09:30:00,74.5,75.12,74.26,74.9,71670.0,74.5,75.12,74.26,74.9,71670.0
2022-01-20 10:00:00,74.93,75.39,74.79,75.19,70468.0,74.93,75.39,74.79,75.19,70468.0
2022-01-20 10:30:00,75.26,75.59,75.26,75.41,46971.0,75.26,75.59,75.26,75.41,46971.0
2022-01-20 11:00:00,75.39,75.68,74.87,75.06,29538.0,75.39,75.68,74.87,75.06,29538.0
2022-01-20 11:30:00,75.08,75.15,74.76,74.98,22995.0,75.08,75.15,74.76,74.98,22995.0
2022-01-20 12:00:00,74.96,75.03,74.71,74.97,15821.0,74.96,75.03,74.71,74.97,15821.0
2022-01-20 12:30:00,74.99,75.13,74.46,74.58,15023.0,74.99,75.13,74.46,74.58,15023.0
2022-01-20 13:00:00,74.61,74.65,74.24,74.37,19592.0,74.61,74.65,74.24,74.37,19592.0
2022-01-20 13:30:00,74.39,74.42,74.18,74.27,28439.0,74.39,74.42,74.18,74.27,28439.0
2022-01-20 14:00:00,74.31,74.77,74.14,74.3,40387.0,74.31,74.77,74.14,74.3,40387.0
2022-01-20 14:30:00,74.23,74.27,73.84,73.98,20403.0,74.23,74.27,73.84,73.98,20403.0
2022-01-20 15:00:00,73.96,74.18,73.22,73.32,30565.0,73.96,74.18,73.22,73.32,30565.0
2022-01-20 15:30:00,73.23,73.41,72.48,72.66,164433.0,73.23,73.41,72.48,72.66,164433.0
2022-01-21 09:30:00,72.5,72.96,71.47,72.15,111254.0,72.5,72.96,71.47,72.15,111254.0
2022-01-21 10:00:00,72.15,72.26,71.24,71.93,46983.0,72.15,72.26,71.24,71.93,46983.0
2022-01-21 10:30:00,71.89,73.25,71.87,72.81,39723.0,71.89,73.25,71.87,72.81,39723.0
2022-01-21 11:00:00,72.85,73.41,72.84,73.32,28760.0,72.85,73.41,72.84,73.32,28760.0
2022-01-21 11:30:00,73.26,73.26,72.2,72.67,18835.0,73.26,73.26,72.2,72.67,18835.0
2022-01-21 12:00:00,72.59,72.85,72.06,72.41,36766.0,72.59,72.85,72.06,72.41,36766.0
2022-01-21 12:30:00,72.35,72.54,71.98,72.21,47985.0,72.35,72.54,71.98,72.21,47985.0
2022-01-21 13:00:00,72.27,72.47,71.76,71.78,20556.0,72.27,72.47,71.76,71.78,20556.0
2022-01-21 13:30:00,71.68,72.2,71.68,71.8,34108.0,71.68,72.2,71.68,71.8,34108.0
2022-01-21 14:00:00,71.79,72.07,71.38,71.38,25899.0,71.79,72.07,71.38,71.38,25899.0
2022-01-21 14:30:00,71.38,71.67,71.04,71.04,26446.0,71.38,71.67,71.04,71.04,26446.0
2022-01-21 15:00:00,71.04,71.24,70.72,70.81,48680.0,71.04,71.24,70.72,70.81,48680.0
2022-01-21 15:30:00,70.82,71.45,70.57,70.61,150562.0,70.82,71.45,70.57,70.61,150562.0
2022-01-24 09:30:00,69.7,69.94,68.73,68.86,169735.0,69.7,69.94,68.73,68.86,169735.0
2022-01-24 10:00:00,68.9,69.52,68.4,69.42,150126.0,68.9,69.52,68.4,69.42,150126.0
2022-01-24 10:30:00,69.5,70.23,69.21,69.72,121410.0,69.5,70.23,69.21,69.72,121410.0
2022-01-24 11:00:00,69.62,69.77,68.77,69.14,48641.0,69.62,69.77,68.77,69.14,48641.0
2022-01-24 11:30:00,69.11,69.11,67.91,68.71,38896.0,69.11,69.11,67.91,68.71,38896.0
2022-01-24 12:00:00,68.69,68.69,67.56,67.93,59463.0,68.69,68.69,67.56,67.93,59463.0
2022-01-24 12:30:00,67.96,68.65,67.62,68.65,59683.0,67.96,68.65,67.62,68.65,59683.0
2022-01-24 13:00:00,68.62,69.68,68.33,69.1,84454.0,68.62,69.68,68.33,69.1,84454.0
2022-01-24 13:30:00,69.11,70.4,69.03,70.34,48393.0,69.11,70.4,69.03,70.34,48393.0
2022-01-24 14:00:00,70.33,70.98,70.01,70.14,62612.0,70.33,70.98,70.01,70.14,62612.0
2022-01-24 14:30:00,70.2,70.98,69.76,70.85,62002.0,70.2,70.98,69.76,70.85,62002.0
2022-01-24 15:00:00,70.82,71.54,70.6,71.32,87615.0,70.82,71.54,70.6,71.32,87615.0
2022-01-24 15:30:00,71.32,72.73,71.16,72.58,273097.0,71.32,72.73,71.16,72.58,273097.0
2022-01-25 09:30:00,71.11,71.92,69.52,69.98,91774.0,71.11,71.92,69.52,69.98,91774.0
2022-01-25 10:00:00,69.84,70.67,69.26,70.65,66070.0,69.84,70.67,69.26,70.65,66070.0
2022-01-25 10:30:00,70.6,70.6,69.7,69.76,79322.0,70.6,70.6,69.7,69.76,79322.0
2022-01-25 11:00:00,69.64,70.41,69.5,70.36,49518.0,69.64,70.41,69.5,70.36,49518.0
2022-01-25 11:30:00,70.31,70.94,69.88,70.27,180451.0,70.31,70.94,69.88,70.27,180451.0
2022-01-25 12:00:00,70.27,70.7,70.09,70.64,97942.0,70.27,70.7,70.09,70.64,97942.0
2022-01-25 12:30:00,70.57,70.63,69.87,70.19,49737.0,70.57,70.63,69.87,70.19,49737.0
2022-01-25 13:00:00,70.17,70.92,69.9,70.89,55986.0,70.17,70.92,69.9,70.89,55986.0
2022-01-25 13:30:00,70.89,71.36,70.85,71.34,67367.0,70.89,71.36,70.85,71.34,67367.0
2022-01-25 14:00:00,71.33,71.9,71.08,71.7,64646.0,71.33,71.9,71.08,71.7,64646.0
2022-01-25 14:30:00,71.69,72.12,71.26,72.0,185896.0,71.69,72.12,71.26,72.0,185896.0
2022-01-25 15:00:00,71.97,71.98,70.88,70.94,48406.0,71.97,71.98,70.88,70.94,48406.0
2022-01-25 15:30:00,70.94,71.25,70.29,70.37,234590.0,70.94,71.25,70.29,70.37,234590.0
2022-01-26 09:30:00,71.59,72.57,71.3,72.37,77932.0,71.59,72.57,71.3,72.37,77932.0
2022-01-26 10:00:00,72.32,72.64,71.43,71.45,57796.0,72.32,72.64,71.43,71.45,57796.0
2022-01-26 10:30:00,71.4,71.57,70.89,71.22,52800.0,71.4,71.57,70.89,71.22,52800.0
2022-01-26 11:00:00,71.17,71.5,70.96,71.4,107460.0,71.17,71.5,70.96,71.4,107460.0
2022-01-26 11:30:00,71.39,71.59,71.06,71.35,92580.0,71.39,71.59,71.06,71.35,92580.0
2022-01-26 12:00:00,71.37,71.45,71.15,71.23,46675.0,71.37,71.45,71.15,71.23,46675.0
2022-01-26 12:30:00,71.18,71.45,71.12,71.35,45521.0,71.18,71.45,71.12,71.35,45521.0
2022-01-26 13:00:00,71.3,71.3,70.75,71.0,59182.0,71.3,71.3,70.75,71.0,59182.0
2022-01-26 13:30:00,70.9,71.11,70.65,70.91,46787.0,70.9,71.11,70.65,70.91,46787.0
2022-01-26 14:00:00,70.91,71.69,70.23,70.92,65491.0,70.91,71.69,70.23,70.92,65491.0
2022-01-26 14:30:00,70.94,70.94,69.09,69.43,184451.0,70.94,70.94,69.09,69.43,184451.0
2022-01-26 15:00:00,69.44,69.44,67.56,68.56,168134.0,69.44,69.44,67.56,68.56,168134.0
2022-01-26 15:30:00,68.54,68.71,67.81,68.41,342501.0,68.54,68.71,67.81,68.41,342501.0
2022-01-27 09:30:00,69.6,70.63,68.75,69.5,123854.0,69.6,70.63,68.75,69.5,123854.0
2022-01-27 10:00:00,69.49,69.91,69.05,69.05,177107.0,69.49,69.91,69.05,69.05,177107.0
2022-01-27 10:30:00,69.06,69.09,68.36,69.04,78874.0,69.06,69.09,68.36,69.04,78874.0
2022-01-27 11:00:00,69.06,69.3,68.58,68.74,63842.0,69.06,69.3,68.58,68.74,63842.0
2022-01-27 11:30:00,68.7,69.21,68.58,68.71,35285.0,68.7,69.21,68.58,68.71,35285.0
2022-01-27 12:00:00,68.64,68.65,67.67,67.82,49140.0,68.64,68.65,67.67,67.82,49140.0
2022-01-27 12:30:00,67.79,67.81,67.1,67.53,90594.0,67.79,67.81,67.1,67.53,90594.0
2022-01-27 13:00:00,67.52,67.77,66.77,66.96,49179.0,67.52,67.77,66.77,66.96,49179.0
2022-01-27 13:30:00,66.97,67.34,66.69,67.23,58319.0,66.97,67.34,66.69,67.23,58319.0
2022-01-27 14:00:00,67.26,67.55,66.73,66.82,67362.0,67.26,67.55,66.73,66.82,67362.0
2022-01-27 14:30:00,66.88,67.32,66.53,67.12,128051.0,66.88,67.32,66.53,67.12,128051.0
2022-01-27 15:00:00,67.16,67.39,66.64,67.0,73847.0,67.16,67.39,66.64,67.0,73847.0
2022-01-27 15:30:00,66.98,67.4,66.74,67.13,238063.0,66.98,67.4,66.74,67.13,238063.0
2022-01-28 09:30:00,67.62,68.0,66.18,66.5,130423.0,67.62,68.0,66.18,66.5,130423.0
2022-01-28 10:00:00,66.58,67.3,66.33,66.91,123184.0,66.58,67.3,66.33,66.91,123184.0
2022-01-28 10:30:00,66.91,67.68,66.54,67.67,101772.0,66.91,67.68,66.54,67.67,101772.0
2022-01-28 11:00:00,67.73,68.12,67.25,67.9,104426.0,67.73,68.12,67.25,67.9,104426.0
2022-01-28 11:30:00,67.91,68.71,67.66,68.69,50570.0,67.91,68.71,67.66,68.69,50570.0
2022-01-28 12:00:00,68.64,68.88,68.26,68.45,97989.0,68.64,68.88,68.26,68.45,97989.0
2022-01-28 12:30:00,68.38,68.59,68.22,68.22,25140.0,68.38,68.59,68.22,68.22,25140.0
2022-01-28 13:00:00,68.29,69.02,68.27,68.46,60148.0,68.29,69.02,68.27,68.46,60148.0
2022-01-28 13:30:00,68.46,68.75,68.31,68.47,52119.0,68.46,68.75,68.31,68.47,52119.0
2022-01-28 14:00:00,68.4,68.6,67.39,67.53,40939.0,68.4,68.6,67.39,67.53,40939.0
2022-01-28 14:30:00,67.45,68.43,67.37,68.34,41623.0,67.45,68.43,67.37,68.34,41623.0
2022-01-28 15:00:00,68.35,69.21,68.35,69.14,134967.0,68.35,69.21,68.35,69.14,134967.0
2022-01-28 15:30:00,69.09,70.31,68.83,70.27,537235.0,69.09,70.31,68.83,70.27,537235.0
2022-01-31 09:30:00,70.54,71.63,70.54,71.34,103725.0,70.54,71.63,70.54,71.34,103725.0
2022-01-31 10:00:00,71.43,71.96,71.39,71.41,93977.0,71.43,71.96,71.39,71.41,93977.0
2022-01-31 10:30:00,71.46,72.2,71.32,71.92,79116.0,71.46,72.2,71.32,71.92,79116.0
2022-01-31 11:00:00,71.97,72.13,71.5,71.76,64746.0,71.97,72.13,71.5,71.76,64746.0
2022-01-31 11:30:00,71.82,72.73,71.69,72.73,69014.0,71.82,72.73,71.69,72.73,69014.0
2022-01-31 12:00:00,72.73,72.74,71.92,72.09,48784.0,72.73,72.74,71.92,72.09,48784.0
2022-01-31 12:30:00,72.14,72.16,71.74,71.81,62135.0,72.14,72.16,71.74,71.81,62135.0
2022-01-31 13:00:00,71.73,71.73,71.22,71.25,44322.0,71.73,71.73,71.22,71.25,44322.0
2022-01-31 13:30:00,71.28,71.34,71.04,71.12,62077.0,71.28,71.34,71.04,71.12,62077.0
2022-01-31 14:00:00,71.12,71.34,71.06,71.3,107679.0,71.12,71.34,71.06,71.3,107679.0
2022-01-31 14:30:00,71.29,71.68,71.21,71.68,176252.0,71.29,71.68,71.21,71.68,176252.0
2022-01-31 15:00:00,71.71,71.81,70.99,71.31,42880.0,71.71,71.81,70.99,71.31,42880.0
2022-01-31 15:30:00,71.26,72.22,71.19,72.12,262595.0,71.26,72.22,71.19,72.12,262595.0
2022-02-01 09:30:00,72.79,72.89,71.52,71.97,82528.0,72.79,72.89,71.52,71.97,82528.0
2022-02-01 10:00:00,71.99,72.05,71.0,71.55,56609.0,71.99,72.05,71.0,71.55,56609.0
2022-02-01 10:30:00,71.65,71.78,71.05,71.7,32558.0,71.65,71.78,71.05,71.7,32558.0
2022-02-01 11:00:00,71.85,72.5,71.85,72.26,38717.0,71.85,72.5,71.85,72.26,38717.0
2022-02-01 11:30:00,72.22,72.44,72.06,72.4,42196.0,72.22,72.44,72.06,72.4,42196.0
2022-02-01 12:00:00,72.33,72.42,72.09,72.25,60819.0,72.33,72.42,72.09,72.25,60819.0
2022-02-01 12:30:00,72.24,72.71,71.98,72.69,53620.0,72.24,72.71,71.98,72.69,53620.0
2022-02-01 13:00:00,72.68,72.7,72.36,72.44,89972.0,72.68,72.7,72.36,72.44,89972.0
2022-02-01 13:30:00,72.42,72.49,71.96,72.2,54884.0,72.42,72.49,71.96,72.2,54884.0
2022-02-01 14:00:00,72.2,72.46,71.96,72.2,81514.0,72.2,72.46,71.96,72.2,81514.0
2022-02-01 14:30:00,72.24,72.45,72.15,72.33,50071.0,72.24,72.45,72.15,72.33,50071.0
2022-02-01 15:00:00,72.3,72.8,72.23,72.8,60166.0,72.3,72.8,72.23,72.8,60166.0
2022-02-01 15:30:00,72.78,73.16,72.56,72.99,131452.0,72.78,73.16,72.56,72.99,131452.0
2022-02-02 09:30:00,73.31,73.72,72.55,72.93,70377.0,73.31,73.72,72.55,72.93,70377.0
2022-02-02 10:00:00,72.9,73.51,72.58,72.77,35079.0,72.9,73.51,72.58,72.77,35079.0
2022-02-02 10:30:00,72.77,73.33,72.5,73.29,52041.0,72.77,73.33,72.5,73.29,52041.0
2022-02-02 11:00:00,73.31,73.32,72.51,72.89,29085.0,73.31,73.32,72.51,72.89,29085.0
2022-02-02 11:30:00,72.78,72.98,72.43,72.98,37174.0,72.78,72.98,72.43,72.98,37174.0
2022-02-02 12:00:00,72.94,73.24,72.8,72.96,28067.0,72.94,73.24,72.8,72.96,28067.0
2022-02-02 12:30:00,72.97,73.27,72.89,73.14,32732.0,72.97,73.27,72.89,73.14,32732.0
2022-02-02 13:00:00,73.14,73.14,72.71,72.91,40986.0,73.14,73.14,72.71,72.91,40986.0
2022-02-02 13:30:00,72.89,73.01,72.67,72.72,17742.0,72.89,73.01,72.67,72.72,17742.0
2022-02-02 14:00:00,72.72,72.89,72.37,72.55,25320.0,72.72,72.89,72.37,72.55,25320.0
2022-02-02 14:30:00,72.63,72.88,72.51,72.68,33073.0,72.63,72.88,72.51,72.68,33073.0
2022-02-02 15:00:00,72.65,73.1,72.57,72.84,32128.0,72.65,73.1,72.57,72.84,32128.0
2022-02-02 15:30:00,72.84,73.03,72.59,72.85,150422.0,72.84,73.03,72.59,72.85,150422.0
2022-02-03 09:30:00,71.71,72.47,71.2,71.54,61981.0,71.71,72.47,71.2,71.54,61981.0
2022-02-03 10:00:00,71.46,72.07,71.3,71.74,60109.0,71.46,72.07,71.3,71.74,60109.0
2022-02-03 10:30:00,71.68,71.9,71.11,71.27,76870.0,71.68,71.9,71.11,71.27,76870.0
2022-02-03 11:00:00,71.3,71.94,71.14,71.44,239471.0,71.3,71.94,71.14,71.44,239471.0
2022-02-03 11:30:00,71.43,71.53,71.28,71.36,25489.0,71.43,71.53,71.28,71.36,25489.0
2022-02-03 12:00:00,71.39,71.56,71.04,71.47,40528.0,71.39,71.56,71.04,71.47,40528.0
2022-02-03 12:30:00,71.49,71.52,71.19,71.28,25612.0,71.49,71.52,71.19,71.28,25612.0
2022-02-03 13:00:00,71.27,71.42,71.14,71.31,31456.0,71.27,71.42,71.14,71.31,31456.0
2022-02-03 13:30:00,71.31,71.53,71.18,71.2,37089.0,71.31,71.53,71.18,71.2,37089.0
2022-02-03 14:00:00,71.23,71.42,71.11,71.19,25607.0,71.23,71.42,71.11,71.19,25607.0
2022-02-03 14:30:00,71.14,71.22,70.83,71.01,27606.0,71.14,71.22,70.83,71.01,27606.0
2022-02-03 15:00:00,71.06,71.37,70.85,71.1,34347.0,71.06,71.37,70.85,71.1,34347.0
2022-02-03 15:30:00,71.09,71.09,70.53,70.69,115270.0,71.09,71.09,70.53,70.69,115270.0
2022-02-04 09:30:00,70.38,71.02,70.07,70.53,99983.0,70.38,71.02,70.07,70.53,99983.0
2022-02-04 10:00:00,70.54,70.81,70.12,70.12,373174.0,70.54,70.81,70.12,70.12,373174.0
2022-02-04 10:30:00,70.13,70.42,69.38,69.57,97273.0,70.13,70.42,69.38,69.57,97273.0
2022-02-04 11:00:00,69.58,70.09,69.46,70.01,85023.0,69.58,70.09,69.46,70.01,85023.0
2022-02-04 11:30:00,69.96,70.39,69.9,70.09,177876.0,69.96,70.39,69.9,70.09,177876.0
2022-02-04 12:00:00,70.08,70.22,69.81,70.21,115639.0,70.08,70.22,69.81,70.21,115639.0
2022-02-04 12:30:00,70.24,70.29,69.93,70.06,45526.0,70.24,70.29,69.93,70.06,45526.0
2022-02-04 13:00:00,70.1,70.64,70.08,70.42,127503.0,70.1,70.64,70.08,70.42,127503.0
2022-02-04 13:30:00,70.46,70.85,70.36,70.76,108043.0,70.46,70.85,70.36,70.76,108043.0
2022-02-04 14:00:00,70.8,70.86,70.26,70.34,156864.0,70.8,70.86,70.26,70.34,156864.0
2022-02-04 14:30:00,70.34,70.95,70.31,70.95,125108.0,70.34,70.95,70.31,70.95,125108.0
2022-02-04 15:00:00,70.96,71.44,70.93,71.13,49395.0,70.96,71.44,70.93,71.13,49395.0
2022-02-04 15:30:00,71.13,71.28,70.44,70.48,136902.0,71.13,71.28,70.44,70.48,136902.0
2022-02-07 09:30:00,71.06,71.58,70.17,70.72,49768.0,71.06,71.58,70.17,70.72,49768.0
2022-02-07 10:00:00,70.65,70.97,70.32,70.59,48530.0,70.65,70.97,70.32,70.59,48530.0
2022-02-07 10:30:00,70.52,70.82,70.39,70.53,84192.0,70.52,70.82,70.39,70.53,84192.0
2022-02-07 11:00:00,70.57,70.61,70.14,70.23,180226.0,70.57,70.61,70.14,70.23,180226.0
2022-02-07 11:30:00,70.23,70.42,69.87,70.41,115828.0,70.23,70.42,69.87,70.41,115828.0
2022-02-07 12:00:00,70.37,70.73,70.26,70.5,56537.0,70.37,70.73,70.26,70.5,56537.0
2022-02-07 12:30:00,70.46,70.66,70.32,70.55,51816.0,70.46,70.66,70.32,70.55,51816.0
2022-02-07 13:00:00,70.51,70.92,70.47,70.86,90782.0,70.51,70.92,70.47,70.86,90782.0
2022-02-07 13:30:00,70.85,70.95,70.54,70.83,160885.0,70.85,70.95,70.54,70.83,160885.0
2022-02-07 14:00:00,70.84,71.11,70.78,71.07,70641.0,70.84,71.11,70.78,71.07,70641.0
2022-02-07 14:30:00,71.07,71.13,70.95,71.07,54124.0,71.07,71.13,70.95,71.07,54124.0
2022-02-07 15:00:00,71.04,71.29,70.69,70.78,76900.0,71.04,71.29,70.69,70.78,76900.0
2022-02-07 15:30:00,70.77,71.0,70.17,70.39,165933.0,70.77,71.0,70.17,70.39,165933.0
2022-02-08 09:30:00,70.54,70.62,69.94,70.13,79141.0,70.54,70.62,69.94,70.13,79141.0
2022-02-08 10:00:00,70.01,70.42,69.74,70.01,71190.0,70.01,70.42,69.74,70.01,71190.0
2022-02-08 10:30:00,70.07,71.09,70.02,70.99,68203.0,70.07,71.09,70.02,70.99,68203.0
2022-02-08 11:00:00,71.01,71.42,71.01,71.28,46927.0,71.01,71.42,71.01,71.28,46927.0
2022-02-08 11:30:00,71.28,71.42,71.14,71.29,50551.0,71.28,71.42,71.14,71.29,50551.0
2022-02-08 12:00:00,71.31,71.44,70.96,71.28,27867.0,71.31,71.44,70.96,71.28,27867.0
2022-02-08 12:30:00,71.29,71.65,71.28,71.36,33141.0,71.29,71.65,71.28,71.36,33141.0
2022-02-08 13:00:00,71.35,71.44,71.03,71.15,39384.0,71.35,71.44,71.03,71.15,39384.0
2022-02-08 13:30:00,71.14,71.35,70.99,71.15,33424.0,71.14,71.35,70.99,71.15,33424.0
2022-02-08 14:00:00,71.15,71.32,70.8,70.87,42853.0,71.15,71.32,70.8,70.87,42853.0
2022-02-08 14:30:00,70.81,71.23,70.8,71.0,53537.0,70.81,71.23,70.8,71.0,53537.0
2022-02-08 15:00:00,70.99,71.38,70.82,71.23,61777.0,70.99,71.38,70.82,71.23,61777.0
2022-02-08 15:30:00,71.25,71.83,71.21,71.58,313726.0,71.25,71.83,71.21,71.58,313726.0
2022-02-09 09:30:00,71.7,72.94,71.11,71.19,116251.0,71.7,72.94,71.11,71.19,116251.0
2022-02-09 10:00:00,71.23,71.99,71.1,71.52,46553.0,71.23,71.99,71.1,71.52,46553.0
2022-02-09 10:30:00,71.59,71.79,71.01,71.65,54084.0,71.59,71.79,71.01,71.65,54084.0
2022-02-09 11:00:00,71.67,72.04,71.07,71.07,117396.0,71.67,72.04,71.07,71.07,117396.0
2022-02-09 11:30:00,71.16,71.28,70.79,70.86,118236.0,71.16,71.28,70.79,70.86,118236.0
2022-02-09 12:00:00,70.82,71.1,70.69,70.8,67768.0,70.82,71.1,70.69,70.8,67768.0
2022-02-09 12:30:00,70.8,70.94,70.4,70.81,181504.0,70.8,70.94,70.4,70.81,181504.0
2022-02-09 13:00:00,70.83,71.08,70.76,71.01,103542.0,70.83,71.08,70.76,71.01,103542.0
2022-02-09 13:30:00,71.0,71.07,70.9,71.01,63683.0,71.0,71.07,70.9,71.01,63683.0
2022-02-09 14:00:00,71.0,71.02,70.59,70.77,74798.0,71.0,71.02,70.59,70.77,74798.0
2022-02-09 14:30:00,70.8,71.02,70.66,70.81,104936.0,70.8,71.02,70.66,70.81,104936.0
2022-02-09 15:00:00,70.84,70.84,70.3,70.65,127728.0,70.84,70.84,70.3,70.65,127728.0
2022-02-09 15:30:00,70.62,71.47,70.4,71.45,454631.0,70.62,71.47,70.4,71.45,454631.0
2022-02-10 09:30:00,69.13,70.43,67.55,70.38,182597.0,69.13,70.43,67.55,70.38,182597.0
2022-02-10 10:00:00,70.32,71.42,70.11,71.36,105446.0,70.32,71.42,70.11,71.36,105446.0
2022-02-10 10:30:00,71.33,72.23,71.31,72.05,118440.0,71.33,72.23,71.31,72.05,118440.0
2022-02-10 11:00:00,72.05,72.59,71.76,71.8,157232.0,72.05,72.59,71.76,71.8,157232.0
2022-02-10 11:30:00,71.75,71.86,71.3,71.8,131272.0,71.75,71.86,71.3,71.8,131272.0
2022-02-10 12:00:00,71.73,71.79,71.27,71.4,74999.0,71.73,71.79,71.27,71.4,74999.0
2022-02-10 12:30:00,71.41,71.48,70.78,71.38,152043.0,71.41,71.48,70.78,71.38,152043.0
2022-02-10 13:00:00,71.4,71.44,70.4,70.42,102950.0,71.4,71.44,70.4,70.42,102950.0
2022-02-10 13:30:00,70.43,70.47,69.95,70.17,96677.0,70.43,70.47,69.95,70.17,96677.0
2022-02-10 14:00:00,70.18,70.26,69.4,69.67,40793.0,70.18,70.26,69.4,69.67,40793.0
2022-02-10 14:30:00,69.68,69.79,68.97,69.04,74675.0,69.68,69.79,68.97,69.04,74675.0
2022-02-10 15:00:00,69.06,69.36,68.85,69.0,61628.0,69.06,69.36,68.85,69.0,61628.0
2022-02-10 15:30:00,68.96,69.01,68.28,68.57,275783.0,68.96,69.01,68.28,68.57,275783.0
2022-02-11 09:30:00,68.81,70.34,68.31,68.35,70482.0,68.81,70.34,68.31,68.35,70482.0
2022-02-11 10:00:00,68.41,68.96,68.17,68.42,108310.0,68.41,68.96,68.17,68.42,108310.0
2022-02-11 10:30:00,68.42,68.63,68.01,68.08,235962.0,68.42,68.63,68.01,68.08,235962.0
2022-02-11 11:00:00,68.12,68.4,67.62,68.01,76519.0,68.12,68.4,67.62,68.01,76519.0
2022-02-11 11:30:00,68.02,68.09,67.52,67.83,67360.0,68.02,68.09,67.52,67.83,67360.0
2022-02-11 12:00:00,67.83,68.26,67.72,68.0,163120.0,67.83,68.26,67.72,68.0,163120.0
2022-02-11 12:30:00,68.02,68.12,67.72,67.75,45392.0,68.02,68.12,67.72,67.75,45392.0
2022-02-11 13:00:00,67.75,68.1,67.63,67.87,176595.0,67.75,68.1,67.63,67.87,176595.0
2022-02-11 13:30:00,67.86,67.89,66.76,66.83,55068.0,67.86,67.89,66.76,66.83,55068.0
2022-02-11 14:00:00,66.75,67.1,66.41,66.45,49242.0,66.75,67.1,66.41,66.45,49242.0
2022-02-11 14:30:00,66.49,66.81,66.11,66.43,64173.0,66.49,66.81,66.11,66.43,64173.0
2022-02-11 15:00:00,66.44,66.72,66.12,66.5,66665.0,66.44,66.72,66.12,66.5,66665.0
2022-02-11 15:30:00,66.42,66.77,65.94,66.41,270827.0,66.42,66.77,65.94,66.41,270827.0
2022-02-14 09:30:00,67.09,67.8,66.59,67.31,73859.0,67.09,67.8,66.59,67.31,73859.0
2022-02-14 10:00:00,67.37,67.37,66.7,66.87,54283.0,67.37,67.37,66.7,66.87,54283.0
2022-02-14 10:30:00,66.84,67.15,66.33,66.59,47045.0,66.84,67.15,66.33,66.59,47045.0
2022-02-14 11:00:00,66.66,67.11,66.51,67.07,28227.0,66.66,67.11,66.51,67.07,28227.0
2022-02-14 11:30:00,67.06,67.12,66.51,66.57,33858.0,67.06,67.12,66.51,66.57,33858.0
2022-02-14 12:00:00,66.54,66.67,66.32,66.66,27306.0,66.54,66.67,66.32,66.66,27306.0
2022-02-14 12:30:00,66.68,66.81,66.51,66.55,16645.0,66.68,66.81,66.51,66.55,16645.0
2022-02-14 13:00:00,66.56,66.59,66.0,66.03,19990.0,66.56,66.59,66.0,66.03,19990.0
2022-02-14 13:30:00,65.98,66.04,65.24,65.28,47324.0,65.98,66.04,65.24,65.28,47324.0
2022-02-14 14:00:00,65.24,65.84,65.0,65.83,83267.0,65.24,65.84,65.0,65.83,83267.0
2022-02-14 14:30:00,65.78,66.15,65.53,65.99,40241.0,65.78,66.15,65.53,65.99,40241.0
2022-02-14 15:00:00,66.03,66.15,65.64,66.01,41774.0,66.03,66.15,65.64,66.01,41774.0
2022-02-14 15:30:00,65.99,66.28,65.77,65.88,200475.0,65.99,66.28,65.77,65.88,200475.0
2022-02-15 09:30:00,66.95,67.65,66.71,67.11,88561.0,66.95,67.65,66.71,67.11,88561.0
2022-02-15 10:00:00,67.12,67.3,66.96,67.23,48657.0,67.12,67.3,66.96,67.23,48657.0
2022-02-15 10:30:00,67.25,67.63,67.13,67.32,51916.0,67.25,67.63,67.13,67.32,51916.0
2022-02-15 11:00:00,67.38,67.97,67.36,67.81,81394.0,67.38,67.97,67.36,67.81,81394.0
2022-02-15 11:30:00,67.83,68.09,67.76,67.96,33245.0,67.83,68.09,67.76,67.96,33245.0
2022-02-15 12:00:00,67.97,68.09,67.76,67.76,41943.0,67.97,68.09,67.76,67.76,41943.0
2022-02-15 12:30:00,67.78,67.93,67.62,67.91,32904.0,67.78,67.93,67.62,67.91,32904.0
2022-02-15 13:00:00,67.91,68.15,67.87,68.05,34226.0,67.91,68.15,67.87,68.05,34226.0
2022-02-15 13:30:00,68.04,68.31,67.96,67.98,52000.0,68.04,68.31,67.96,67.98,52000.0
2022-02-15 14:00:00,68.0,68.02,67.63,67.84,41080.0,68.0,68.02,67.63,67.84,41080.0
2022-02-15 14:30:00,67.84,68.17,67.73,68.12,33795.0,67.84,68.17,67.73,68.12,33795.0
2022-02-15 15:00:00,68.12,68.26,68.0,68.13,46872.0,68.12,68.26,68.0,68.13,46872.0
2022-02-15 15:30:00,68.08,68.49,67.85,68.39,237419.0,68.08,68.49,67.85,68.39,237419.0
2022-02-16 09:30:00,67.66,67.74,67.03,67.4,99601.0,67.66,67.74,67.03,67.4,99601.0
2022-02-16 10:00:00,67.44,67.73,67.16,67.51,51406.0,67.44,67.73,67.16,67.51,51406.0
2022-02-16 10:30:00,67.5,67.79,67.41,67.48,38179.0,67.5,67.79,67.41,67.48,38179.0
2022-02-16 11:00:00,67.49,67.62,67.29,67.59,39715.0,67.49,67.62,67.29,67.59,39715.0
2022-02-16 11:30:00,67.61,67.68,67.53,67.62,21005.0,67.61,67.68,67.53,67.62,21005.0
2022-02-16 12:00:00,67.64,67.68,67.46,67.56,30681.0,67.64,67.68,67.46,67.56,30681.0
2022-02-16 12:30:00,67.56,67.76,67.38,67.68,72866.0,67.56,67.76,67.38,67.68,72866.0
2022-02-16 13:00:00,67.69,67.79,67.48,67.63,77385.0,67.69,67.79,67.48,67.63,77385.0
2022-02-16 13:30:00,67.62,67.71,67.52,67.68,218072.0,67.62,67.71,67.52,67.68,218072.0
2022-02-16 14:00:00,67.64,68.26,67.43,68.17,170888.0,67.64,68.26,67.43,68.17,170888.0
2022-02-16 14:30:00,68.27,68.48,68.05,68.38,64926.0,68.27,68.48,68.05,68.38,64926.0
2022-02-16 15:00:00,68.39,68.81,68.38,68.8,79179.0,68.39,68.81,68.38,68.8,79179.0
2022-02-16 15:30:00,68.79,68.99,68.5,68.54,255529.0,68.79,68.99,68.5,68.54,255529.0
2022-02-17 09:30:00,69.01,69.01,67.86,68.28,170646.0,69.01,69.01,67.86,68.28,170646.0
2022-02-17 10:00:00,68.28,68.88,68.1,68.24,123240.0,68.28,68.88,68.1,68.24,123240.0
2022-02-17 10:30:00,68.23,68.41,67.95,68.24,47292.0,68.23,68.41,67.95,68.24,47292.0
2022-02-17 11:00:00,68.19,68.26,68.0,68.04,24330.0,68.19,68.26,68.0,68.04,24330.0
2022-02-17 11:30:00,68.08,68.34,67.82,67.83,52908.0,68.08,68.34,67.82,67.83,52908.0
2022-02-17 12:00:00,67.79,68.28,67.69,68.05,62617.0,67.79,68.28,67.69,68.05,62617.0
2022-02-17 12:30:00,68.03,68.34,67.92,68.24,42955.0,68.03,68.34,67.92,68.24,42955.0
2022-02-17 13:00:00,68.24,68.24,67.64,67.72,31388.0,68.24,68.24,67.64,67.72,31388.0
2022-02-17 13:30:00,67.75,68.05,67.74,67.89,45009.0,67.75,68.05,67.74,67.89,45009.0
2022-02-17 14:00:00,67.91,67.92,67.68,67.84,57017.0,67.91,67.92,67.68,67.84,57017.0
2022-02-17 14:30:00,67.85,67.87,67.56,67.74,60533.0,67.85,67.87,67.56,67.74,60533.0
2022-02-17 15:00:00,67.72,68.19,67.61,68.16,293541.0,67.72,68.19,67.61,68.16,293541.0
2022-02-17 15:30:00,68.13,68.39,67.94,68.08,413834.0,68.13,68.39,67.94,68.08,413834.0
2022-02-18 09:30:00,67.88,69.12,67.76,69.06,102859.0,67.88,69.12,67.76,69.06,102859.0
2022-02-18 10:00:00,69.06,69.11,68.47,68.52,80481.0,69.06,69.11,68.47,68.52,80481.0
2022-02-18 10:30:00,68.49,68.49,67.99,68.07,75915.0,68.49,68.49,67.99,68.07,75915.0
2022-02-18 11:00:00,68.03,68.27,67.69,68.1,104680.0,68.03,68.27,67.69,68.1,104680.0
2022-02-18 11:30:00,68.11,68.47,68.1,68.21,56125.0,68.11,68.47,68.1,68.21,56125.0
2022-02-18 12:00:00,68.23,68.6,68.08,68.3,41080.0,68.23,68.6,68.08,68.3,41080.0
2022-02-18 12:30:00,68.27,68.35,67.98,68.19,67896.0,68.27,68.35,67.98,68.19,67896.0
2022-02-18 13:00:00,68.19,68.5,68.06,68.37,85020.0,68.19,68.5,68.06,68.37,85020.0
2022-02-18 13:30:00,68.38,69.02,68.31,68.79,69006.0,68.38,69.02,68.31,68.79,69006.0
2022-02-18 14:00:00,68.8,69.26,68.68,69.22,44400.0,68.8,69.26,68.68,69.22,44400.0
2022-02-18 14:30:00,69.19,69.35,68.73,69.17,45836.0,69.19,69.35,68.73,69.17,45836.0
2022-02-18 15:00:00,69.19,69.36,68.63,68.63,57979.0,69.19,69.36,68.63,68.63,57979.0
2022-02-18 15:30:00,68.66,68.66,68.28,68.36,230067.0,68.66,68.66,68.28,68.36,230067.0
2022-02-22 09:30:00,67.62,68.85,67.61,68.22,97576.0,67.62,68.85,67.61,68.22,97576.0
2022-02-22 10:00:00,68.23,68.86,68.07,68.84,90338.0,68.23,68.86,68.07,68.84,90338.0
2022-02-22 10:30:00,68.83,68.83,67.71,67.77,58000.0,68.83,68.83,67.71,67.77,58000.0
2022-02-22 11:00:00,67.68,67.86,67.38,67.7,63944.0,67.68,67.86,67.38,67.7,63944.0
2022-02-22 11:30:00,67.7,67.94,67.54,67.68,62071.0,67.7,67.94,67.54,67.68,62071.0
2022-02-22 12:00:00,67.75,67.92,67.54,67.55,41869.0,67.75,67.92,67.54,67.55,41869.0
2022-02-22 12:30:00,67.53,67.75,67.41,67.56,56319.0,67.53,67.75,67.41,67.56,56319.0
2022-02-22 13:00:00,67.57,67.82,67.36,67.61,81212.0,67.57,67.82,67.36,67.61,81212.0
2022-02-22 13:30:00,67.63,67.79,66.96,67.12,61501.0,67.63,67.79,66.96,67.12,61501.0
2022-02-22 14:00:00,67.08,67.33,66.88,67.23,78967.0,67.08,67.33,66.88,67.23,78967.0
2022-02-22 14:30:00,67.18,67.77,67.0,67.64,71947.0,67.18,67.77,67.0,67.64,71947.0
2022-02-22 15:00:00,67.64,68.05,67.48,67.58,72430.0,67.64,68.05,67.48,67.58,72430.0
2022-02-22 15:30:00,67.57,67.57,66.74,67.08,152408.0,67.57,67.57,66.74,67.08,152408.0
2022-02-23 09:30:00,67.63,68.26,67.37,67.37,73374.0,67.63,68.26,67.37,67.37,73374.0
2022-02-23 10:00:00,67.3,67.3,66.59,66.7,54235.0,67.3,67.3,66.59,66.7,54235.0
2022-02-23 10:30:00,66.63,67.07,66.51,66.75,41516.0,66.63,67.07,66.51,66.75,41516.0
2022-02-23 11:00:00,66.71,66.72,66.0,66.21,49300.0,66.71,66.72,66.0,66.21,49300.0
2022-02-23 11:30:00,66.25,66.75,66.07,66.68,36060.0,66.25,66.75,66.07,66.68,36060.0
2022-02-23 12:00:00,66.71,66.91,66.54,66.84,40007.0,66.71,66.91,66.54,66.84,40007.0
2022-02-23 12:30:00,66.84,66.84,66.33,66.37,30414.0,66.84,66.84,66.33,66.37,30414.0
2022-02-23 13:00:00,66.42,66.42,65.8,65.8,38598.0,66.42,66.42,65.8,65.8,38598.0
2022-02-23 13:30:00,65.82,66.17,65.67,65.9,85473.0,65.82,66.17,65.67,65.9,85473.0
2022-02-23 14:00:00,65.94,65.99,65.51,65.54,68918.0,65.94,65.99,65.51,65.54,68918.0
2022-02-23 14:30:00,65.56,65.68,65.1,65.18,80156.0,65.56,65.68,65.1,65.18,80156.0
2022-02-23 15:00:00,65.16,65.22,64.85,64.97,82045.0,65.16,65.22,64.85,64.97,82045.0
2022-02-23 15:30:00,64.93,65.03,64.41,64.74,192595.0,64.93,65.03,64.41,64.74,192595.0
2022-02-24 09:30:00,63.06,63.85,62.32,63.82,142532.0,63.06,63.85,62.32,63.82,142532.0
2022-02-24 10:00:00,63.82,64.3,63.27,63.7,305516.0,63.82,64.3,63.27,63.7,305516.0
2022-02-24 10:30:00,63.65,64.32,63.5,63.88,323443.0,63.65,64.32,63.5,63.88,323443.0
2022-02-24 11:00:00,63.84,64.8,63.72,64.47,333147.0,63.84,64.8,63.72,64.47,333147.0
2022-02-24 11:30:00,64.52,64.96,64.27,64.91,230413.0,64.52,64.96,64.27,64.91,230413.0
2022-02-24 12:00:00,64.92,64.92,64.27,64.68,151778.0,64.92,64.92,64.27,64.68,151778.0
2022-02-24 12:30:00,64.67,65.1,64.49,64.87,148673.0,64.67,65.1,64.49,64.87,148673.0
2022-02-24 13:00:00,64.89,65.58,64.78,65.15,61131.0,64.89,65.58,64.78,65.15,61131.0
2022-02-24 13:30:00,65.21,66.24,65.19,65.77,58133.0,65.21,66.24,65.19,65.77,58133.0
2022-02-24 14:00:00,65.83,66.34,65.58,66.28,49643.0,65.83,66.34,65.58,66.28,49643.0
2022-02-24 14:30:00,66.27,66.85,66.27,66.7,74558.0,66.27,66.85,66.27,66.7,74558.0
2022-02-24 15:00:00,66.7,67.1,66.59,66.93,124716.0,66.7,67.1,66.59,66.93,124716.0
2022-02-24 15:30:00,66.93,67.63,66.92,67.57,532805.0,66.93,67.63,66.92,67.57,532805.0
2022-02-25 09:30:00,67.94,68.47,67.41,67.42,102883.0,67.94,68.47,67.41,67.42,102883.0
2022-02-25 10:00:00,67.36,67.91,67.15,67.79,46316.0,67.36,67.91,67.15,67.79,46316.0
2022-02-25 10:30:00,67.85,68.63,67.72,68.48,45236.0,67.85,68.63,67.72,68.48,45236.0
2022-02-25 11:00:00,68.46,69.1,68.31,68.99,77597.0,68.46,69.1,68.31,68.99,77597.0
2022-02-25 11:30:00,68.96,69.45,68.87,69.41,64413.0,68.96,69.45,68.87,69.41,64413.0
2022-02-25 12:00:00,69.4,69.49,69.12,69.34,40511.0,69.4,69.49,69.12,69.34,40511.0
2022-02-25 12:30:00,69.36,69.57,69.09,69.35,42104.0,69.36,69.57,69.09,69.35,42104.0
2022-02-25 13:00:00,69.42,69.65,69.18,69.53,59596.0,69.42,69.65,69.18,69.53,59596.0
2022-02-25 13:30:00,69.56,69.88,69.5,69.67,37857.0,69.56,69.88,69.5,69.67,37857.0
2022-02-25 14:00:00,69.65,69.84,69.46,69.71,44650.0,69.65,69.84,69.46,69.71,44650.0
2022-02-25 14:30:00,69.68,69.83,69.4,69.63,47019.0,69.68,69.83,69.4,69.63,47019.0
2022-02-25 15:00:00,69.66,69.89,69.48,69.74,59450.0,69.66,69.89,69.48,69.74,59450.0
2022-02-25 15:30:00,69.8,69.97,69.63,69.93,137790.0,69.8,69.97,69.63,69.93,137790.0
2022-02-28 09:30:00,68.92,69.88,68.69,69.79,79702.0,68.92,69.88,68.69,69.79,79702.0
2022-02-28 10:00:00,69.8,69.85,69.24,69.69,70172.0,69.8,69.85,69.24,69.69,70172.0
2022-02-28 10:30:00,69.62,70.51,69.6,70.36,45896.0,69.62,70.51,69.6,70.36,45896.0
2022-02-28 11:00:00,70.41,70.63,70.26,70.44,59495.0,70.41,70.63,70.26,70.44,59495.0
2022-02-28 11:30:00,70.45,70.51,69.83,69.94,30874.0,70.45,70.51,69.83,69.94,30874.0
2022-02-28 12:00:00,69.96,70.08,69.05,69.19,23913.0,69.96,70.08,69.05,69.19,23913.0
2022-02-28 12:30:00,69.17,69.27,68.71,68.92,21285.0,69.17,69.27,68.71,68.92,21285.0
2022-02-28 13:00:00,68.93,69.42,68.92,69.22,35304.0,68.93,69.42,68.92,69.22,35304.0
2022-02-28 13:30:00,69.23,69.48,69.13,69.38,26016.0,69.23,69.48,69.13,69.38,26016.0
2022-02-28 14:00:00,69.34,69.34,68.63,68.85,33773.0,69.34,69.34,68.63,68.85,33773.0
2022-02-28 14:30:00,68.8,69.25,68.68,69.15,32565.0,68.8,69.25,68.68,69.15,32565.0
2022-02-28 15:00:00,69.14,69.32,68.88,69.12,36073.0,69.14,69.32,68.88,69.12,36073.0
2022-02-28 15:30:00,69.06,69.96,68.68,69.79,253122.0,69.06,69.96,68.68,69.79,253122.0
2022-03-01 09:30:00,69.19,70.23,69.19,69.55,66380.0,69.19,70.23,69.19,69.55,66380.0
2022-03-01 10:00:00,69.59,70.0,69.2,69.87,47538.0,69.59,70.0,69.2,69.87,47538.0
2022-03-01 10:30:00,69.87,69.92,68.94,69.15,48732.0,69.87,69.92,68.94,69.15,48732.0
2022-03-01 11:00:00,69.17,69.58,69.06,69.26,58501.0,69.17,69.58,69.06,69.26,58501.0
2022-03-01 11:30:00,69.25,69.25,68.43,68.59,23355.0,69.25,69.25,68.43,68.59,23355.0
2022-03-01 12:00:00,68.52,68.97,68.35,68.85,30048.0,68.52,68.97,68.35,68.85,30048.0
2022-03-01 12:30:00,68.86,69.36,68.75,69.29,37502.0,68.86,69.36,68.75,69.29,37502.0
2022-03-01 13:00:00,69.22,69.35,68.76,68.81,54341.0,69.22,69.35,68.76,68.81,54341.0
2022-03-01 13:30:00,68.85,68.93,68.58,68.86,50728.0,68.85,68.93,68.58,68.86,50728.0
2022-03-01 14:00:00,68.87,69.06,68.56,69.01,61806.0,68.87,69.06,68.56,69.01,61806.0
2022-03-01 14:30:00,69.03,69.26,68.53,68.61,63811.0,69.03,69.26,68.53,68.61,63811.0
2022-03-01 15:00:00,68.6,69.2,68.5,68.51,118616.0,68.6,69.2,68.5,68.51,118616.0
2022-03-01 15:30:00,68.44,68.79,68.1,68.71,283385.0,68.44,68.79,68.1,68.71,283385.0
2022-03-02 09:30:00,68.96,69.6,68.75,69.27,62577.0,68.96,69.6,68.75,69.27,62577.0
2022-03-02 10:00:00,69.36,69.43,68.6,69.23,74113.0,69.36,69.43,68.6,69.23,74113.0
2022-03-02 10:30:00,69.26,69.61,68.91,69.24,133668.0,69.26,69.61,68.91,69.24,133668.0
2022-03-02 11:00:00,69.13,69.55,68.99,69.49,81311.0,69.13,69.55,68.99,69.49,81311.0
2022-03-02 11:30:00,69.45,69.72,69.18,69.21,50999.0,69.45,69.72,69.18,69.21,50999.0
2022-03-02 12:00:00,69.22,69.54,69.14,69.45,65645.0,69.22,69.54,69.14,69.45,65645.0
2022-03-02 12:30:00,69.4,69.47,69.14,69.44,51994.0,69.4,69.47,69.14,69.44,51994.0
2022-03-02 13:00:00,69.46,69.87,69.43,69.67,53957.0,69.46,69.87,69.43,69.67,53957.0
2022-03-02 13:30:00,69.7,69.87,69.53,69.68,52451.0,69.7,69.87,69.53,69.68,52451.0
2022-03-02 14:00:00,69.67,69.91,69.54,69.6,57583.0,69.67,69.91,69.54,69.6,57583.0
2022-03-02 14:30:00,69.6,69.65,69.34,69.41,92385.0,69.6,69.65,69.34,69.41,92385.0
2022-03-02 15:00:00,69.38,69.55,69.37,69.48,92258.0,69.38,69.55,69.37,69.48,92258.0
2022-03-02 15:30:00,69.46,69.74,69.29,69.45,381642.0,69.46,69.74,69.29,69.45,381642.0
2022-03-03 09:30:00,70.01,70.35,69.36,69.56,89953.0,70.01,70.35,69.36,69.56,89953.0
2022-03-03 10:00:00,69.62,69.7,68.59,68.65,58072.0,69.62,69.7,68.59,68.65,58072.0
2022-03-03 10:30:00,68.63,68.87,68.12,68.13,48094.0,68.63,68.87,68.12,68.13,48094.0
2022-03-03 11:00:00,68.22,68.62,68.07,68.55,132002.0,68.22,68.62,68.07,68.55,132002.0
2022-03-03 11:30:00,68.52,68.84,68.41,68.82,31143.0,68.52,68.84,68.41,68.82,31143.0
2022-03-03 12:00:00,68.83,68.97,68.46,68.51,36426.0,68.83,68.97,68.46,68.51,36426.0
2022-03-03 12:30:00,68.51,69.35,68.48,68.94,50840.0,68.51,69.35,68.48,68.94,50840.0
2022-03-03 13:00:00,68.94,69.22,68.68,69.22,437905.0,68.94,69.22,68.68,69.22,437905.0
2022-03-03 13:30:00,69.17,69.21,68.79,69.05,41971.0,69.17,69.21,68.79,69.05,41971.0
2022-03-03 14:00:00,69.03,69.27,68.87,69.1,25106.0,69.03,69.27,68.87,69.1,25106.0
2022-03-03 14:30:00,69.08,69.08,68.5,68.54,30906.0,69.08,69.08,68.5,68.54,30906.0
2022-03-03 15:00:00,68.48,68.48,68.09,68.41,32913.0,68.48,68.48,68.09,68.41,32913.0
2022-03-03 15:30:00,68.4,68.41,67.81,68.09,300869.0,68.4,68.41,67.81,68.09,300869.0
2022-03-04 09:30:00,67.6,68.11,66.74,67.05,100639.0,67.6,68.11,66.74,67.05,100639.0
2022-03-04 10:00:00,67.2,67.33,66.49,66.55,44109.0,67.2,67.33,66.49,66.55,44109.0
2022-03-04 10:30:00,66.51,66.78,66.22,66.26,90253.0,66.51,66.78,66.22,66.26,90253.0
2022-03-04 11:00:00,66.28,66.45,66.11,66.33,44613.0,66.28,66.45,66.11,66.33,44613.0
2022-03-04 11:30:00,66.31,66.71,66.2,66.37,40233.0,66.31,66.71,66.2,66.37,40233.0
2022-03-04 12:00:00,66.42,66.88,66.22,66.67,23626.0,66.42,66.88,66.22,66.67,23626.0
2022-03-04 12:30:00,66.67,66.8,66.43,66.74,24644.0,66.67,66.8,66.43,66.74,24644.0
2022-03-04 13:00:00,66.77,67.06,66.46,66.59,38553.0,66.77,67.06,66.46,66.59,38553.0
2022-03-04 13:30:00,66.64,66.81,66.32,66.32,38837.0,66.64,66.81,66.32,66.32,38837.0
2022-03-04 14:00:00,66.29,66.62,66.17,66.34,59413.0,66.29,66.62,66.17,66.34,59413.0
2022-03-04 14:30:00,66.39,66.55,66.12,66.12,32878.0,66.39,66.55,66.12,66.12,32878.0
2022-03-04 15:00:00,66.14,66.62,66.11,66.5,136116.0,66.14,66.62,66.11,66.5,136116.0
2022-03-04 15:30:00,66.48,66.61,66.24,66.45,337078.0,66.48,66.61,66.24,66.45,337078.0
2022-03-07 09:30:00,66.58,66.95,65.39,65.4,87017.0,66.58,66.95,65.39,65.4,87017.0
2022-03-07 10:00:00,65.45,65.69,64.67,64.83,86810.0,65.45,65.69,64.67,64.83,86810.0
2022-03-07 10:30:00,64.78,65.07,64.27,64.56,58054.0,64.78,65.07,64.27,64.56,58054.0
2022-03-07 11:00:00,64.54,65.01,64.23,64.68,55300.0,64.54,65.01,64.23,64.68,55300.0
2022-03-07 11:30:00,64.69,64.77,64.33,64.44,95674.0,64.69,64.77,64.33,64.44,95674.0
2022-03-07 12:00:00,64.42,64.5,64.13,64.44,56444.0,64.42,64.5,64.13,64.44,56444.0
2022-03-07 12:30:00,64.39,64.87,64.3,64.39,52489.0,64.39,64.87,64.3,64.39,52489.0
2022-03-07 13:00:00,64.36,64.56,64.07,64.09,39464.0,64.36,64.56,64.07,64.09,39464.0
2022-03-07 13:30:00,64.09,64.3,63.96,64.06,65321.0,64.09,64.3,63.96,64.06,65321.0
2022-03-07 14:00:00,64.02,64.52,63.89,64.26,53039.0,64.02,64.52,63.89,64.26,53039.0
2022-03-07 14:30:00,64.23,64.26,63.61,63.7,77599.0,64.23,64.26,63.61,63.7,77599.0
2022-03-07 15:00:00,63.7,64.1,63.64,64.07,90752.0,63.7,64.1,63.64,64.07,90752.0
2022-03-07 15:30:00,64.06,64.08,63.51,63.53,331091.0,64.06,64.08,63.51,63.53,331091.0
2022-03-08 09:30:00,63.41,64.19,63.1,63.66,76398.0,63.41,64.19,63.1,63.66,76398.0
2022-03-08 10:00:00,63.62,64.03,63.15,63.45,76008.0,63.62,64.03,63.15,63.45,76008.0
2022-03-08 10:30:00,63.43,64.05,63.07,63.97,54651.0,63.43,64.05,63.07,63.97,54651.0
2022-03-08 11:00:00,63.99,64.12,63.23,63.33,62523.0,63.99,64.12,63.23,63.33,62523.0
2022-03-08 11:30:00,63.25,63.86,62.88,63.67,58008.0,63.25,63.86,62.88,63.67,58008.0
2022-03-08 12:00:00,63.69,65.15,63.64,64.87,67089.0,63.69,65.15,63.64,64.87,67089.0
2022-03-08 12:30:00,64.83,65.79,64.77,65.72,71105.0,64.83,65.79,64.77,65.72,71105.0
2022-03-08 13:00:00,65.75,66.16,65.4,65.4,73642.0,65.75,66.16,65.4,65.4,73642.0
2022-03-08 13:30:00,65.34,65.35,64.75,64.85,33146.0,65.34,65.35,64.75,64.85,33146.0
2022-03-08 14:00:00,64.77,65.15,64.44,65.12,33333.0,64.77,65.15,64.44,65.12,33333.0
2022-03-08 14:30:00,65.09,65.56,64.99,65.31,41588.0,65.09,65.56,64.99,65.31,41588.0
2022-03-08 15:00:00,65.34,65.7,64.98,65.02,37086.0,65.34,65.7,64.98,65.02,37086.0
2022-03-08 15:30:00,65.01,65.07,64.35,64.43,167974.0,65.01,65.07,64.35,64.43,167974.0
2022-03-09 09:30:00,66.21,66.72,65.63,66.3,86643.0,66.21,66.72,65.63,66.3,86643.0
2022-03-09 10:00:00,66.3,67.04,66.27,67.04,57963.0,66.3,67.04,66.27,67.04,57963.0
2022-03-09 10:30:00,67.02,67.41,66.87,67.34,64469.0,67.02,67.41,66.87,67.34,64469.0
2022-03-09 11:00:00,67.31,67.37,67.01,67.18,26433.0,67.31,67.37,67.01,67.18,26433.0
2022-03-09 11:30:00,67.2,67.51,67.14,67.51,19391.0,67.2,67.51,67.14,67.51,19391.0
2022-03-09 12:00:00,67.49,67.54,67.23,67.45,20053.0,67.49,67.54,67.23,67.45,20053.0
2022-03-09 12:30:00,67.44,67.76,67.37,67.58,23105.0,67.44,67.76,67.37,67.58,23105.0
2022-03-09 13:00:00,67.55,67.87,67.23,67.82,41897.0,67.55,67.87,67.23,67.82,41897.0
2022-03-09 13:30:00,67.87,67.87,67.38,67.76,118573.0,67.87,67.87,67.38,67.76,118573.0
2022-03-09 14:00:00,67.72,67.96,67.5,67.53,36652.0,67.72,67.96,67.5,67.53,36652.0
2022-03-09 14:30:00,67.6,67.65,67.35,67.4,24746.0,67.6,67.65,67.35,67.4,24746.0
2022-03-09 15:00:00,67.4,67.79,67.36,67.67,27034.0,67.4,67.79,67.36,67.67,27034.0
2022-03-09 15:30:00,67.7,67.92,67.49,67.69,223975.0,67.7,67.92,67.49,67.69,223975.0
2022-03-10 09:30:00,66.04,66.37,65.56,66.07,64208.0,66.04,66.37,65.56,66.07,64208.0
2022-03-10 10:00:00,65.91,66.19,65.45,65.72,20946.0,65.91,66.19,65.45,65.72,20946.0
2022-03-10 10:30:00,65.77,65.92,65.45,65.52,31401.0,65.77,65.92,65.45,65.52,31401.0
2022-03-10 11:00:00,65.48,65.65,65.35,65.59,18632.0,65.48,65.65,65.35,65.59,18632.0
2022-03-10 11:30:00,65.66,66.02,65.59,66.02,38886.0,65.66,66.02,65.59,66.02,38886.0
2022-03-10 12:00:00,66.1,66.36,65.99,66.22,15097.0,66.1,66.36,65.99,66.22,15097.0
2022-03-10 12:30:00,66.16,66.2,65.86,66.01,12886.0,66.16,66.2,65.86,66.01,12886.0
2022-03-10 13:00:00,65.99,66.39,65.92,66.34,22418.0,65.99,66.39,65.92,66.34,22418.0
2022-03-10 13:30:00,66.33,66.76,66.28,66.62,47303.0,66.33,66.76,66.28,66.62,47303.0
2022-03-10 14:00:00,66.64,67.15,66.58,67.07,44543.0,66.64,67.15,66.58,67.07,44543.0
2022-03-10 14:30:00,67.1,67.16,66.69,66.85,25929.0,67.1,67.16,66.69,66.85,25929.0
2022-03-10 15:00:00,66.87,66.88,66.43,66.52,31250.0,66.87,66.88,66.43,66.52,31250.0
2022-03-10 15:30:00,66.56,66.82,66.47,66.61,118932.0,66.56,66.82,66.47,66.61,118932.0
2022-03-11 09:30:00,67.39,67.74,67.03,67.2,40448.0,67.39,67.74,67.03,67.2,40448.0
2022-03-11 10:00:00,67.15,67.15,66.48,66.5,50108.0,67.15,67.15,66.48,66.5,50108.0
2022-03-11 10:30:00,66.55,66.58,66.17,66.21,40481.0,66.55,66.58,66.17,66.21,40481.0
2022-03-11 11:00:00,66.23,66.45,65.97,66.36,114194.0,66.23,66.45,65.97,66.36,114194.0
2022-03-11 11:30:00,66.37,66.4,66.11,66.31,16219.0,66.37,66.4,66.11,66.31,16219.0
2022-03-11 12:00:00,66.22,66.67,66.18,66.38,14547.0,66.22,66.67,66.18,66.38,14547.0
2022-03-11 12:30:00,66.41,66.51,66.06,66.47,14336.0,66.41,66.51,66.06,66.47,14336.0
2022-03-11 13:00:00,66.51,66.59,66.32,66.49,31361.0,66.51,66.59,66.32,66.49,31361.0
2022-03-11 13:30:00,66.47,66.52,66.1,66.14,12075.0,66.47,66.52,66.1,66.14,12075.0
2022-03-11 14:00:00,66.07,66.34,66.06,66.33,21012.0,66.07,66.34,66.06,66.33,21012.0
2022-03-11 14:30:00,66.33,66.42,66.01,66.08,23679.0,66.33,66.42,66.01,66.08,23679.0
2022-03-11 15:00:00,66.06,66.18,65.86,65.89,28252.0,66.06,66.18,65.86,65.89,28252.0
2022-03-11 15:30:00,65.85,65.85,65.41,65.46,100371.0,65.85,65.85,65.41,65.46,100371.0
2022-03-14 09:30:00,65.86,65.98,65.21,65.59,49296.0,65.86,65.98,65.21,65.59,49296.0
2022-03-14 10:00:00,65.63,65.92,65.3,65.64,72830.0,65.63,65.92,65.3,65.64,72830.0
2022-03-14 10:30:00,65.6,65.78,65.4,65.65,18019.0,65.6,65.78,65.4,65.65,18019.0
2022-03-14 11:00:00,65.62,65.63,64.92,64.94,16860.0,65.62,65.63,64.92,64.94,16860.0
2022-03-14 11:30:00,64.93,65.0,64.27,64.33,35545.0,64.93,65.0,64.27,64.33,35545.0
2022-03-14 12:00:00,64.3,64.34,64.0,64.2,23651.0,64.3,64.34,64.0,64.2,23651.0
2022-03-14 12:30:00,64.23,64.3,63.79,63.88,30967.0,64.23,64.3,63.79,63.88,30967.0
2022-03-14 13:00:00,63.85,64.1,63.7,63.89,78004.0,63.85,64.1,63.7,63.89,78004.0
2022-03-14 13:30:00,63.93,64.34,63.74,64.07,34590.0,63.93,64.34,63.74,64.07,34590.0
2022-03-14 14:00:00,64.09,64.23,63.97,64.01,22002.0,64.09,64.23,63.97,64.01,22002.0
2022-03-14 14:30:00,63.98,64.57,63.98,64.46,69607.0,63.98,64.57,63.98,64.46,69607.0
2022-03-14 15:00:00,64.45,64.65,64.3,64.3,56931.0,64.45,64.65,64.3,64.3,56931.0
2022-03-14 15:30:00,64.28,64.32,63.89,64.23,176504.0,64.28,64.32,63.89,64.23,176504.0
2022-03-15 09:30:00,65.1,65.65,64.81,65.52,54699.0,65.1,65.65,64.81,65.52,54699.0
2022-03-15 10:00:00,65.5,65.59,65.02,65.45,42256.0,65.5,65.59,65.02,65.45,42256.0
2022-03-15 10:30:00,65.5,65.73,65.45,65.59,24450.0,65.5,65.73,65.45,65.59,24450.0
2022-03-15 11:00:00,65.56,65.6,65.11,65.45,11043.0,65.56,65.6,65.11,65.45,11043.0
2022-03-15 11:30:00,65.44,65.64,64.84,65.05,12178.0,65.44,65.64,64.84,65.05,12178.0
2022-03-15 12:00:00,65.01,65.48,64.85,65.47,17550.0,65.01,65.48,64.85,65.47,17550.0
2022-03-15 12:30:00,65.48,65.63,65.24,65.46,17411.0,65.48,65.63,65.24,65.46,17411.0
2022-03-15 13:00:00,65.46,65.61,65.18,65.23,29098.0,65.46,65.61,65.18,65.23,29098.0
2022-03-15 13:30:00,65.23,65.57,65.18,65.42,21072.0,65.23,65.57,65.18,65.42,21072.0
2022-03-15 14:00:00,65.36,65.52,65.12,65.19,40332.0,65.36,65.52,65.12,65.19,40332.0
2022-03-15 14:30:00,65.09,65.66,65.08,65.65,21471.0,65.09,65.66,65.08,65.65,21471.0
2022-03-15 15:00:00,65.63,66.1,65.62,66.1,21110.0,65.63,66.1,65.62,66.1,21110.0
2022-03-15 15:30:00,66.1,66.38,66.07,66.21,85093.0,66.1,66.38,66.07,66.21,85093.0
2022-03-16 09:30:00,67.24,68.41,67.2,68.06,44044.0,67.24,68.41,67.2,68.06,44044.0
2022-03-16 10:00:00,68.1,68.71,67.76,68.67,25548.0,68.1,68.71,67.76,68.67,25548.0
2022-03-16 10:30:00,68.72,68.9,68.07,68.22,38984.0,68.72,68.9,68.07,68.22,38984.0
2022-03-16 11:00:00,68.23,68.49,68.09,68.37,28723.0,68.23,68.49,68.09,68.37,28723.0
2022-03-16 11:30:00,68.39,68.42,68.08,68.32,24985.0,68.39,68.42,68.08,68.32,24985.0
2022-03-16 12:00:00,68.32,68.57,68.32,68.43,12928.0,68.32,68.57,68.32,68.43,12928.0
2022-03-16 12:30:00,68.44,68.48,68.11,68.27,18618.0,68.44,68.48,68.11,68.27,18618.0
2022-03-16 13:00:00,68.28,68.36,67.55,67.56,33619.0,68.28,68.36,67.55,67.56,33619.0
2022-03-16 13:30:00,67.59,67.88,67.58,67.76,40769.0,67.59,67.88,67.58,67.76,40769.0
2022-03-16 14:00:00,67.76,67.76,66.84,67.02,53808.0,67.76,67.76,66.84,67.02,53808.0
2022-03-16 14:30:00,66.96,67.38,66.39,66.99,179241.0,66.96,67.38,66.39,66.99,179241.0
2022-03-16 15:00:00,66.99,67.7,66.84,67.59,113129.0,66.99,67.7,66.84,67.59,113129.0
2022-03-16 15:30:00,67.63,68.33,67.44,68.32,147851.0,67.63,68.33,67.44,68.32,147851.0
2022-03-17 09:30:00,68.07,68.79,67.01,68.79,43782.0,68.07,68.79,67.01,68.79,43782.0
2022-03-17 10:00:00,68.81,69.1,68.59,68.76,64027.0,68.81,69.1,68.59,68.76,64027.0
2022-03-17 10:30:00,68.77,68.87,68.2,68.3,53905.0,68.77,68.87,68.2,68.3,53905.0
2022-03-17 11:00:00,68.26,68.69,68.11,68.61,26612.0,68.26,68.69,68.11,68.61,26612.0
2022-03-17 11:30:00,68.61,68.72,68.28,68.52,19269.0,68.61,68.72,68.28,68.52,19269.0
2022-03-17 12:00:00,68.58,68.66,68.39,68.62,13674.0,68.58,68.66,68.39,68.62,13674.0
2022-03-17 12:30:00,68.63,69.43,68.58,69.04,82661.0,68.63,69.43,68.58,69.04,82661.0
2022-03-17 13:00:00,69.08,69.54,69.01,69.48,41739.0,69.08,69.54,69.01,69.48,41739.0
2022-03-17 13:30:00,69.47,69.91,69.45,69.83,47433.0,69.47,69.91,69.45,69.83,47433.0
2022-03-17 14:00:00,69.83,69.94,69.47,69.47,35969.0,69.83,69.94,69.47,69.47,35969.0
2022-03-17 14:30:00,69.55,69.89,69.49,69.89,18489.0,69.55,69.89,69.49,69.89,18489.0
2022-03-17 15:00:00,69.87,70.02,69.61,69.95,46014.0,69.87,70.02,69.61,69.95,46014.0
2022-03-17 15:30:00,69.95,70.21,69.84,70.17,149082.0,69.95,70.21,69.84,70.17,149082.0
2022-03-18 09:30:00,69.02,70.85,69.02,70.78,213532.0,69.02,70.85,69.02,70.78,213532.0
2022-03-18 10:00:00,70.9,71.44,70.83,71.34,19800.0,70.9,71.44,70.83,71.34,19800.0
2022-03-18 10:30:00,71.3,71.38,70.82,71.18,17468.0,71.3,71.38,70.82,71.18,17468.0
2022-03-18 11:00:00,71.21,71.38,70.81,70.9,23847.0,71.21,71.38,70.81,70.9,23847.0
2022-03-18 11:30:00,70.94,71.22,70.84,70.98,14874.0,70.94,71.22,70.84,70.98,14874.0
2022-03-18 12:00:00,70.91,71.41,70.85,71.41,16142.0,70.91,71.41,70.85,71.41,16142.0
2022-03-18 12:30:00,71.4,71.63,71.37,71.59,31979.0,71.4,71.63,71.37,71.59,31979.0
2022-03-18 13:00:00,71.59,71.74,71.5,71.72,18561.0,71.59,71.74,71.5,71.72,18561.0
2022-03-18 13:30:00,71.7,71.71,71.53,71.62,29471.0,71.7,71.71,71.53,71.62,29471.0
2022-03-18 14:00:00,71.66,71.78,71.54,71.62,33098.0,71.66,71.78,71.54,71.62,33098.0
2022-03-18 14:30:00,71.63,71.78,71.57,71.67,26203.0,71.63,71.78,71.57,71.67,26203.0
2022-03-18 15:00:00,71.64,71.84,71.6,71.78,49375.0,71.64,71.84,71.6,71.78,49375.0
2022-03-18 15:30:00,71.79,71.95,71.69,71.83,232868.0,71.79,71.95,71.69,71.83,232868.0
2022-03-21 09:30:00,71.28,71.5,70.07,70.34,67391.0,71.28,71.5,70.07,70.34,67391.0
2022-03-21 10:00:00,70.32,70.5,69.89,69.89,34700.0,70.32,70.5,69.89,69.89,34700.0
2022-03-21 10:30:00,69.88,70.72,69.85,70.63,72776.0,69.88,70.72,69.85,70.63,72776.0
2022-03-21 11:00:00,70.6,70.96,70.4,70.94,62294.0,70.6,70.96,70.4,70.94,62294.0
2022-03-21 11:30:00,70.94,71.48,70.73,71.45,110480.0,70.94,71.48,70.73,71.45,110480.0
2022-03-21 12:00:00,71.41,71.49,71.02,71.06,44979.0,71.41,71.49,71.02,71.06,44979.0
2022-03-21 12:30:00,71.06,71.16,70.64,70.73,91033.0,71.06,71.16,70.64,70.73,91033.0
2022-03-21 13:00:00,70.75,70.77,70.05,70.17,46762.0,70.75,70.77,70.05,70.17,46762.0
2022-03-21 13:30:00,70.23,70.57,70.19,70.43,59518.0,70.23,70.57,70.19,70.43,59518.0
2022-03-21 14:00:00,70.4,70.91,70.33,70.91,52074.0,70.4,70.91,70.33,70.91,52074.0
2022-03-21 14:30:00,70.86,71.04,70.41,70.42,61794.0,70.86,71.04,70.41,70.42,61794.0
2022-03-21 15:00:00,70.39,70.75,70.25,70.72,63299.0,70.39,70.75,70.25,70.72,63299.0
2022-03-21 15:30:00,70.75,70.9,70.38,70.81,210150.0,70.75,70.9,70.38,70.81,210150.0
2022-03-22 09:30:00,70.91,71.61,70.66,71.51,55303.0,70.91,71.61,70.66,71.51,55303.0
2022-03-22 10:00:00,71.53,71.85,71.48,71.74,24465.0,71.53,71.85,71.48,71.74,24465.0
2022-03-22 10:30:00,71.85,71.92,71.69,71.77,22128.0,71.85,71.92,71.69,71.77,22128.0
2022-03-22 11:00:00,71.81,71.93,71.58,71.86,19669.0,71.81,71.93,71.58,71.86,19669.0
2022-03-22 11:30:00,71.91,71.91,71.49,71.59,17371.0,71.91,71.91,71.49,71.59,17371.0
2022-03-22 12:00:00,71.57,71.66,71.21,71.32,19679.0,71.57,71.66,71.21,71.32,19679.0
2022-03-22 12:30:00,71.29,71.37,71.14,71.22,10830.0,71.29,71.37,71.14,71.22,10830.0
2022-03-22 13:00:00,71.2,71.31,71.06,71.15,8924.0,71.2,71.31,71.06,71.15,8924.0
2022-03-22 13:30:00,71.17,71.32,71.13,71.23,10590.0,71.17,71.32,71.13,71.23,10590.0
2022-03-22 14:00:00,71.22,71.36,71.07,71.14,11794.0,71.22,71.36,71.07,71.14,11794.0
2022-03-22 14:30:00,71.16,71.16,70.91,71.09,35229.0,71.16,71.16,70.91,71.09,35229.0
2022-03-22 15:00:00,71.07,71.52,71.07,71.24,31850.0,71.07,71.52,71.07,71.24,31850.0
2022-03-22 15:30:00,71.23,71.47,71.1,71.3,114042.0,71.23,71.47,71.1,71.3,114042.0
2022-03-23 09:30:00,70.7,70.7,69.54,69.67,33440.0,70.7,70.7,69.54,69.67,33440.0
2022-03-23 10:00:00,69.67,70.16,69.4,69.98,22613.0,69.67,70.16,69.4,69.98,22613.0
2022-03-23 10:30:00,70.08,70.53,69.88,70.13,64639.0,70.08,70.53,69.88,70.13,64639.0
2022-03-23 11:00:00,70.13,70.37,69.99,70.34,25163.0,70.13,70.37,69.99,70.34,25163.0
2022-03-23 11:30:00,70.31,70.6,70.3,70.6,9266.0,70.31,70.6,70.3,70.6,9266.0
2022-03-23 12:00:00,70.6,70.67,70.1,70.39,12357.0,70.6,70.67,70.1,70.39,12357.0
2022-03-23 12:30:00,70.43,70.47,70.14,70.31,8401.0,70.43,70.47,70.14,70.31,8401.0
2022-03-23 13:00:00,70.34,70.34,69.64,69.67,8564.0,70.34,70.34,69.64,69.67,8564.0
2022-03-23 13:30:00,69.66,69.95,69.65,69.94,7665.0,69.66,69.95,69.65,69.94,7665.0
2022-03-23 14:00:00,69.91,69.96,69.65,69.77,10016.0,69.91,69.96,69.65,69.77,10016.0
2022-03-23 14:30:00,69.82,69.87,69.66,69.68,12766.0,69.82,69.87,69.66,69.68,12766.0
2022-03-23 15:00:00,69.63,69.77,69.46,69.67,12150.0,69.63,69.77,69.46,69.67,12150.0
2022-03-23 15:30:00,69.64,69.78,69.44,69.47,58396.0,69.64,69.78,69.44,69.47,58396.0
2022-03-24 09:30:00,70.01,70.01,69.08,69.59,37316.0,70.01,70.01,69.08,69.59,37316.0
2022-03-24 10:00:00,69.53,69.9,69.31,69.43,20212.0,69.53,69.9,69.31,69.43,20212.0
2022-03-24 10:30:00,69.42,69.97,69.32,69.8,11005.0,69.42,69.97,69.32,69.8,11005.0
2022-03-24 11:00:00,69.84,70.07,69.78,70.0,7111.0,69.84,70.07,69.78,70.0,7111.0
2022-03-24 11:30:00,70.08,70.17,69.95,70.06,8612.0,70.08,70.17,69.95,70.06,8612.0
2022-03-24 12:00:00,70.05,70.08,69.91,69.95,12295.0,70.05,70.08,69.91,69.95,12295.0
2022-03-24 12:30:00,69.95,70.1,69.83,70.07,14547.0,69.95,70.1,69.83,70.07,14547.0
2022-03-24 13:00:00,70.07,70.4,70.02,70.38,26316.0,70.07,70.4,70.02,70.38,26316.0
2022-03-24 13:30:00,70.37,70.51,70.27,70.41,13252.0,70.37,70.51,70.27,70.41,13252.0
2022-03-24 14:00:00,70.46,70.52,70.34,70.42,15321.0,70.46,70.52,70.34,70.42,15321.0
2022-03-24 14:30:00,70.45,70.7,70.39,70.63,23893.0,70.45,70.7,70.39,70.63,23893.0
2022-03-24 15:00:00,70.64,70.91,70.58,70.86,63793.0,70.64,70.91,70.58,70.86,63793.0
2022-03-24 15:30:00,70.86,71.16,70.71,71.12,120009.0,70.86,71.16,70.71,71.12,120009.0
2022-03-25 09:30:00,71.4,71.82,71.07,71.52,49005.0,71.4,71.82,71.07,71.52,49005.0
2022-03-25 10:00:00,71.54,71.74,71.35,71.63,25849.0,71.54,71.74,71.35,71.63,25849.0
2022-03-25 10:30:00,71.66,72.0,71.66,71.8,24887.0,71.66,72.0,71.66,71.8,24887.0
2022-03-25 11:00:00,71.82,71.82,70.91,71.02,49728.0,71.82,71.82,70.91,71.02,49728.0
2022-03-25 11:30:00,71.09,71.43,71.06,71.14,20868.0,71.09,71.43,71.06,71.14,20868.0
2022-03-25 12:00:00,71.11,71.57,71.1,71.51,30838.0,71.11,71.57,71.1,71.51,30838.0
2022-03-25 12:30:00,71.47,71.53,71.19,71.33,22991.0,71.47,71.53,71.19,71.33,22991.0
2022-03-25 13:00:00,71.32,71.32,70.9,70.95,22485.0,71.32,71.32,70.9,70.95,22485.0
2022-03-25 13:30:00,70.96,71.4,70.94,71.38,12550.0,70.96,71.4,70.94,71.38,12550.0
2022-03-25 14:00:00,71.42,71.5,71.33,71.5,11368.0,71.42,71.5,71.33,71.5,11368.0
2022-03-25 14:30:00,71.53,71.55,71.37,71.51,15440.0,71.53,71.55,71.37,71.51,15440.0
2022-03-25 15:00:00,71.51,71.51,71.07,71.07,19843.0,71.51,71.51,71.07,71.07,19843.0
2022-03-25 15:30:00,71.07,71.67,71.02,71.66,72907.0,71.07,71.67,71.02,71.66,72907.0
2022-03-28 09:30:00,71.53,71.59,71.13,71.38,58300.0,71.53,71.59,71.13,71.38,58300.0
2022-03-28 10:00:00,71.42,71.42,70.46,70.73,26459.0,71.42,71.42,70.46,70.73,26459.0
2022-03-28 10:30:00,70.7,70.98,70.49,70.88,102906.0,70.7,70.98,70.49,70.88,102906.0
2022-03-28 11:00:00,70.9,71.35,70.77,71.23,67239.0,70.9,71.35,70.77,71.23,67239.0
2022-03-28 11:30:00,71.26,71.26,70.44,70.44,11751.0,71.26,71.26,70.44,70.44,11751.0
2022-03-28 12:00:00,70.44,70.52,70.18,70.26,17676.0,70.44,70.52,70.18,70.26,17676.0
2022-03-28 12:30:00,70.27,70.53,70.24,70.5,13142.0,70.27,70.53,70.24,70.5,13142.0
2022-03-28 13:00:00,70.54,71.15,70.54,71.1,16645.0,70.54,71.15,70.54,71.1,16645.0
2022-03-28 13:30:00,71.12,71.21,71.03,71.21,16457.0,71.12,71.21,71.03,71.21,16457.0
2022-03-28 14:00:00,71.22,71.29,71.02,71.12,17261.0,71.22,71.29,71.02,71.12,17261.0
2022-03-28 14:30:00,71.08,71.42,70.97,71.42,17993.0,71.08,71.42,70.97,71.42,17993.0
2022-03-28 15:00:00,71.45,71.62,71.38,71.61,19451.0,71.45,71.62,71.38,71.61,19451.0
2022-03-28 15:30:00,71.65,71.89,71.54,71.88,73449.0,71.65,71.89,71.54,71.88,73449.0
2022-03-29 09:30:00,72.89,73.54,72.79,73.14,45498.0,72.89,73.54,72.79,73.14,45498.0
2022-03-29 10:00:00,73.1,73.3,72.41,72.79,22319.0,73.1,73.3,72.41,72.79,22319.0
2022-03-29 10:30:00,72.86,73.12,72.69,72.97,31328.0,72.86,73.12,72.69,72.97,31328.0
2022-03-29 11:00:00,73.01,73.01,72.6,72.84,11794.0,73.01,73.01,72.6,72.84,11794.0
2022-03-29 11:30:00,72.84,73.13,72.77,72.98,15628.0,72.84,73.13,72.77,72.98,15628.0
2022-03-29 12:00:00,73.02,73.21,72.83,72.96,28683.0,73.02,73.21,72.83,72.96,28683.0
2022-03-29 12:30:00,72.93,73.09,72.67,73.06,22289.0,72.93,73.09,72.67,73.06,22289.0
2022-03-29 13:00:00,73.05,73.09,72.88,73.05,22861.0,73.05,73.09,72.88,73.05,22861.0
2022-03-29 13:30:00,73.02,73.3,73.01,73.2,16280.0,73.02,73.3,73.01,73.2,16280.0
2022-03-29 14:00:00,73.23,73.3,73.12,73.27,9184.0,73.23,73.3,73.12,73.27,9184.0
2022-03-29 14:30:00,73.26,73.57,73.24,73.57,20633.0,73.26,73.57,73.24,73.57,20633.0
2022-03-29 15:00:00,73.57,73.66,73.42,73.62,12335.0,73.57,73.66,73.42,73.62,12335.0
2022-03-29 15:30:00,73.61,73.69,73.27,73.56,64667.0,73.61,73.69,73.27,73.56,64667.0
2022-03-30 09:30:00,73.04,73.28,72.33,72.94,19808.0,73.04,73.28,72.33,72.94,19808.0
2022-03-30 10:00:00,73.03,73.23,72.75,73.23,8870.0,73.03,73.23,72.75,73.23,8870.0
2022-03-30 10:30:00,73.26,73.39,73.03,73.03,16090.0,73.26,73.39,73.03,73.03,16090.0
2022-03-30 11:00:00,72.9,72.94,72.59,72.74,10919.0,72.9,72.94,72.59,72.74,10919.0
2022-03-30 11:30:00,72.77,72.91,72.6,72.79,6973.0,72.77,72.91,72.6,72.79,6973.0
2022-03-30 12:00:00,72.82,73.1,72.66,73.06,17617.0,72.82,73.1,72.66,73.06,17617.0
2022-03-30 12:30:00,73.09,73.41,73.07,73.41,23400.0,73.09,73.41,73.07,73.41,23400.0
2022-03-30 13:00:00,73.41,73.47,73.13,73.13,44939.0,73.41,73.47,73.13,73.13,44939.0
2022-03-30 13:30:00,73.14,73.29,72.99,73.06,10641.0,73.14,73.29,72.99,73.06,10641.0
2022-03-30 14:00:00,73.1,73.4,73.04,73.06,51583.0,73.1,73.4,73.04,73.06,51583.0
2022-03-30 14:30:00,73.02,73.07,72.75,72.82,16043.0,73.02,73.07,72.75,72.82,16043.0
2022-03-30 15:00:00,72.83,72.83,72.39,72.56,20624.0,72.83,72.83,72.39,72.56,20624.0
2022-03-30 15:30:00,72.54,72.96,72.53,72.94,154485.0,72.54,72.96,72.53,72.94,154485.0
2022-03-31 09:30:00,72.92,73.03,72.39,73.01,38985.0,72.92,73.03,72.39,73.01,38985.0
2022-03-31 10:00:00,73.06,73.17,72.75,72.9,31006.0,73.06,73.17,72.75,72.9,31006.0
2022-03-31 10:30:00,72.9,73.39,72.89,73.32,30672.0,72.9,73.39,72.89,73.32,30672.0
2022-03-31 11:00:00,73.3,73.37,73.03,73.13,31678.0,73.3,73.37,73.03,73.13,31678.0
2022-03-31 11:30:00,73.15,73.19,73.0,73.11,30343.0,73.15,73.19,73.0,73.11,30343.0
2022-03-31 12:00:00,73.11,73.13,72.88,73.01,30077.0,73.11,73.13,72.88,73.01,30077.0
2022-03-31 12:30:00,73.02,73.05,72.93,72.97,22445.0,73.02,73.05,72.93,72.97,22445.0
2022-03-31 13:00:00,72.97,73.07,72.91,73.03,26772.0,72.97,73.07,72.91,73.03,26772.0
2022-03-31 13:30:00,73.02,73.08,72.9,72.94,21854.0,73.02,73.08,72.9,72.94,21854.0
2022-03-31 14:00:00,72.93,72.93,72.67,72.76,30002.0,72.93,72.93,72.67,72.76,30002.0
2022-03-31 14:30:00,72.77,72.88,72.66,72.83,18700.0,72.77,72.88,72.66,72.83,18700.0
2022-03-31 15:00:00,72.87,73.01,72.65,72.72,33030.0,72.87,73.01,72.65,72.72,33030.0
2022-03-31 15:30:00,72.7,72.7,72.11,72.14,142056.0,72.7,72.7,72.11,72.14,142056.0
2022-04-01 09:30:00,72.5,72.98,72.32,72.7,104805.0,72.5,72.98,72.32,72.7,104805.0
2022-04-01 10:00:00,72.72,72.72,71.97,72.14,47586.0,72.72,72.72,71.97,72.14,47586.0
2022-04-01 10:30:00,72.26,72.82,72.22,72.74,49116.0,72.26,72.82,72.22,72.74,49116.0
2022-04-01 11:00:00,72.75,72.86,72.43,72.48,37372.0,72.75,72.86,72.43,72.48,37372.0
2022-04-01 11:30:00,72.47,72.47,72.12,72.2,44051.0,72.47,72.47,72.12,72.2,44051.0
2022-04-01 12:00:00,72.2,72.25,71.94,72.22,46768.0,72.2,72.25,71.94,72.22,46768.0
2022-04-01 12:30:00,72.19,72.21,71.74,71.84,33709.0,72.19,72.21,71.74,71.84,33709.0
2022-04-01 13:00:00,71.82,72.02,71.72,71.92,35202.0,71.82,72.02,71.72,71.92,35202.0
2022-04-01 13:30:00,71.93,72.26,71.91,72.16,27951.0,71.93,72.26,71.91,72.16,27951.0
2022-04-01 14:00:00,72.15,72.54,72.09,72.54,27869.0,72.15,72.54,72.09,72.54,27869.0
2022-04-01 14:30:00,72.56,72.81,72.51,72.71,42367.0,72.56,72.81,72.51,72.71,42367.0
2022-04-01 15:00:00,72.67,72.84,72.39,72.5,43566.0,72.67,72.84,72.39,72.5,43566.0
2022-04-01 15:30:00,72.5,72.84,72.27,72.8,162258.0,72.5,72.84,72.27,72.8,162258.0
2022-04-04 09:30:00,73.1,74.0,73.0,74.0,48666.0,73.1,74.0,73.0,74.0,48666.0
2022-04-04 10:00:00,74.0,74.07,73.63,74.0,45615.0,74.0,74.07,73.63,74.0,45615.0
2022-04-04 10:30:00,74.01,74.01,73.49,73.78,33262.0,74.01,74.01,73.49,73.78,33262.0
2022-04-04 11:00:00,73.82,74.2,73.81,73.89,38364.0,73.82,74.2,73.81,73.89,38364.0
2022-04-04 11:30:00,73.92,74.25,73.66,74.22,35914.0,73.92,74.25,73.66,74.22,35914.0
2022-04-04 12:00:00,74.19,74.49,74.15,74.38,44758.0,74.19,74.49,74.15,74.38,44758.0
2022-04-04 12:30:00,74.37,74.53,74.21,74.25,26022.0,74.37,74.53,74.21,74.25,26022.0
2022-04-04 13:00:00,74.25,74.34,74.18,74.24,17865.0,74.25,74.34,74.18,74.24,17865.0
2022-04-04 13:30:00,74.2,74.41,74.17,74.41,17195.0,74.2,74.41,74.17,74.41,17195.0
2022-04-04 14:00:00,74.34,74.36,73.97,74.25,26770.0,74.34,74.36,73.97,74.25,26770.0
2022-04-04 14:30:00,74.22,74.39,74.15,74.31,18937.0,74.22,74.39,74.15,74.31,18937.0
2022-04-04 15:00:00,74.31,74.53,74.29,74.5,30835.0,74.31,74.53,74.29,74.5,30835.0
2022-04-04 15:30:00,74.5,74.69,74.41,74.64,167421.0,74.5,74.69,74.41,74.64,167421.0
2022-04-05 09:30:00,74.29,74.87,74.07,74.2,72044.0,74.29,74.87,74.07,74.2,72044.0
2022-04-05 10:00:00,74.15,74.21,73.33,73.87,55567.0,74.15,74.21,73.33,73.87,55567.0
2022-04-05 10:30:00,73.81,74.35,73.62,74.17,80045.0,73.81,74.35,73.62,74.17,80045.0
2022-04-05 11:00:00,74.17,74.2,73.98,74.08,37115.0,74.17,74.2,73.98,74.08,37115.0
2022-04-05 11:30:00,74.05,74.13,73.7,73.81,54939.0,74.05,74.13,73.7,73.81,54939.0
2022-04-05 12:00:00,73.81,74.06,73.4,73.57,33193.0,73.81,74.06,73.4,73.57,33193.0
2022-04-05 12:30:00,73.53,73.99,73.51,73.95,33347.0,73.53,73.99,73.51,73.95,33347.0
2022-04-05 13:00:00,73.95,74.3,73.92,74.13,33443.0,73.95,74.3,73.92,74.13,33443.0
2022-04-05 13:30:00,74.12,74.12,73.49,73.62,37056.0,74.12,74.12,73.49,73.62,37056.0
2022-04-05 14:00:00,73.6,73.84,73.5,73.69,31659.0,73.6,73.84,73.5,73.69,31659.0
2022-04-05 14:30:00,73.62,73.74,73.5,73.54,20274.0,73.62,73.74,73.5,73.54,20274.0
2022-04-05 15:00:00,73.61,73.61,73.29,73.37,37919.0,73.61,73.61,73.29,73.37,37919.0
2022-04-05 15:30:00,73.35,73.37,72.88,73.26,140446.0,73.35,73.37,72.88,73.26,140446.0
2022-04-06 09:30:00,71.99,72.03,70.97,71.1,93089.0,71.99,72.03,70.97,71.1,93089.0
2022-04-06 10:00:00,71.05,71.05,70.34,70.49,65674.0,71.05,71.05,70.34,70.49,65674.0
2022-04-06 10:30:00,70.49,70.79,69.8,69.8,89563.0,70.49,70.79,69.8,69.8,89563.0
2022-04-06 11:00:00,69.78,69.89,69.58,69.76,49179.0,69.78,69.89,69.58,69.76,49179.0
2022-04-06 11:30:00,69.73,70.11,69.65,69.86,34781.0,69.73,70.11,69.65,69.86,34781.0
2022-04-06 12:00:00,69.85,69.92,69.6,69.76,25845.0,69.85,69.92,69.6,69.76,25845.0
2022-04-06 12:30:00,69.74,69.84,69.52,69.77,22828.0,69.74,69.84,69.52,69.77,22828.0
2022-04-06 13:00:00,69.72,69.93,69.62,69.77,32190.0,69.72,69.93,69.62,69.77,32190.0
2022-04-06 13:30:00,69.77,70.23,69.72,70.01,26996.0,69.77,70.23,69.72,70.01,26996.0
2022-04-06 14:00:00,69.86,70.44,69.36,69.69,41017.0,69.86,70.44,69.36,69.69,41017.0
2022-04-06 14:30:00,69.67,70.66,69.64,70.55,22402.0,69.67,70.66,69.64,70.55,22402.0
2022-04-06 15:00:00,70.55,70.91,70.53,70.67,173949.0,70.55,70.91,70.53,70.67,173949.0
2022-04-06 15:30:00,70.67,71.28,70.63,70.97,301018.0,70.67,71.28,70.63,70.97,301018.0
2022-04-07 09:30:00,70.46,71.54,70.46,71.53,46414.0,70.46,71.54,70.46,71.53,46414.0
2022-04-07 10:00:00,71.59,71.96,71.41,71.81,70862.0,71.59,71.96,71.41,71.81,70862.0
2022-04-07 10:30:00,71.88,72.0,71.19,71.95,120981.0,71.88,72.0,71.19,71.95,120981.0
2022-04-07 11:00:00,71.97,72.18,71.81,71.85,51789.0,71.97,72.18,71.81,71.85,51789.0
2022-04-07 11:30:00,71.81,72.04,71.67,71.95,81045.0,71.81,72.04,71.67,71.95,81045.0
2022-04-07 12:00:00,71.95,72.14,71.93,72.0,37245.0,71.95,72.14,71.93,72.0,37245.0
2022-04-07 12:30:00,71.99,72.04,71.54,71.68,109655.0,71.99,72.04,71.54,71.68,109655.0
2022-04-07 13:00:00,71.64,72.54,71.64,72.54,21637.0,71.64,72.54,71.64,72.54,21637.0
2022-04-07 13:30:00,72.53,72.58,72.13,72.53,14006.0,72.53,72.58,72.13,72.53,14006.0
2022-04-07 14:00:00,72.59,72.59,72.2,72.23,13755.0,72.59,72.59,72.2,72.23,13755.0
2022-04-07 14:30:00,72.25,72.61,72.03,72.52,20456.0,72.25,72.61,72.03,72.52,20456.0
2022-04-07 15:00:00,72.48,72.94,72.47,72.82,39983.0,72.48,72.94,72.47,72.82,39983.0
2022-04-07 15:30:00,72.84,73.17,72.58,72.63,142583.0,72.84,73.17,72.58,72.63,142583.0
2022-04-08 09:30:00,72.32,72.48,71.71,71.99,45243.0,72.32,72.48,71.71,71.99,45243.0
2022-04-08 10:00:00,71.95,72.19,71.59,72.12,30531.0,71.95,72.19,71.59,72.12,30531.0
2022-04-08 10:30:00,72.03,72.4,71.94,72.4,15968.0,72.03,72.4,71.94,72.4,15968.0
2022-04-08 11:00:00,72.36,72.47,72.02,72.11,9636.0,72.36,72.47,72.02,72.11,9636.0
2022-04-08 11:30:00,72.1,72.37,71.99,72.26,70999.0,72.1,72.37,71.99,72.26,70999.0
2022-04-08 12:00:00,72.23,72.37,72.04,72.34,13078.0,72.23,72.37,72.04,72.34,13078.0
2022-04-08 12:30:00,72.24,72.28,72.09,72.24,12906.0,72.24,72.28,72.09,72.24,12906.0
2022-04-08 13:00:00,72.18,72.2,71.94,72.06,10641.0,72.18,72.2,71.94,72.06,10641.0
2022-04-08 13:30:00,72.07,72.25,71.96,72.12,20613.0,72.07,72.25,71.96,72.12,20613.0
2022-04-08 14:00:00,72.11,72.25,71.96,72.04,17210.0,72.11,72.25,71.96,72.04,17210.0
2022-04-08 14:30:00,72.05,72.6,71.98,72.48,54471.0,72.05,72.6,71.98,72.48,54471.0
2022-04-08 15:00:00,72.45,72.69,72.39,72.67,66641.0,72.45,72.69,72.39,72.67,66641.0
2022-04-08 15:30:00,72.67,72.73,71.99,72.12,105404.0,72.67,72.73,71.99,72.12,105404.0
2022-04-11 09:30:00,71.39,71.62,70.83,71.53,49943.0,71.39,71.62,70.83,71.53,49943.0
2022-04-11 10:00:00,71.5,71.54,70.45,70.59,41691.0,71.5,71.54,70.45,70.59,41691.0
2022-04-11 10:30:00,70.56,70.78,70.11,70.48,48495.0,70.56,70.78,70.11,70.48,48495.0
2022-04-11 11:00:00,70.47,70.54,70.17,70.49,33329.0,70.47,70.54,70.17,70.49,33329.0
2022-04-11 11:30:00,70.53,70.92,70.53,70.82,53778.0,70.53,70.92,70.53,70.82,53778.0
2022-04-11 12:00:00,70.8,71.2,70.69,71.03,37081.0,70.8,71.2,70.69,71.03,37081.0
2022-04-11 12:30:00,71.09,71.27,70.97,71.15,32540.0,71.09,71.27,70.97,71.15,32540.0
2022-04-11 13:00:00,71.21,71.38,71.15,71.24,25335.0,71.21,71.38,71.15,71.24,25335.0
2022-04-11 13:30:00,71.27,71.48,71.25,71.38,26423.0,71.27,71.48,71.25,71.38,26423.0
2022-04-11 14:00:00,71.4,71.48,71.22,71.42,37532.0,71.4,71.48,71.22,71.42,37532.0
2022-04-11 14:30:00,71.4,71.75,71.33,71.71,93806.0,71.4,71.75,71.33,71.71,93806.0
2022-04-11 15:00:00,71.73,71.81,71.39,71.4,52787.0,71.73,71.81,71.39,71.4,52787.0
2022-04-11 15:30:00,71.4,71.44,70.75,70.9,158187.0,71.4,71.44,70.75,70.9,158187.0
2022-04-12 09:30:00,71.48,72.1,71.48,72.06,27224.0,71.48,72.1,71.48,72.06,27224.0
2022-04-12 10:00:00,72.16,72.16,71.32,71.32,24138.0,72.16,72.16,71.32,71.32,24138.0
2022-04-12 10:30:00,71.31,71.38,70.92,71.03,20205.0,71.31,71.38,70.92,71.03,20205.0
2022-04-12 11:00:00,71.03,71.34,70.91,71.31,19140.0,71.03,71.34,70.91,71.31,19140.0
2022-04-12 11:30:00,71.36,71.51,71.29,71.42,15153.0,71.36,71.51,71.29,71.42,15153.0
2022-04-12 12:00:00,71.4,71.4,71.0,71.03,11242.0,71.4,71.4,71.0,71.03,11242.0
2022-04-12 12:30:00,71.05,71.07,70.85,70.97,11335.0,71.05,71.07,70.85,70.97,11335.0
2022-04-12 13:00:00,70.97,71.02,70.72,70.82,21157.0,70.97,71.02,70.72,70.82,21157.0
2022-04-12 13:30:00,70.78,70.83,70.19,70.27,16607.0,70.78,70.83,70.19,70.27,16607.0
2022-04-12 14:00:00,70.22,70.41,69.91,69.91,17706.0,70.22,70.41,69.91,69.91,17706.0
2022-04-12 14:30:00,69.89,70.06,69.83,69.86,21058.0,69.89,70.06,69.83,69.86,21058.0
2022-04-12 15:00:00,69.89,69.89,69.17,69.22,53007.0,69.89,69.89,69.17,69.22,53007.0
2022-04-12 15:30:00,69.17,69.67,69.17,69.57,132072.0,69.17,69.67,69.17,69.57,132072.0
2022-04-13 09:30:00,69.46,70.0,69.13,69.57,30652.0,69.46,70.0,69.13,69.57,30652.0
2022-04-13 10:00:00,69.5,69.59,69.28,69.43,23840.0,69.5,69.59,69.28,69.43,23840.0
2022-04-13 10:30:00,69.4,69.68,69.16,69.38,46873.0,69.4,69.68,69.16,69.38,46873.0
2022-04-13 11:00:00,69.43,69.91,69.43,69.82,16692.0,69.43,69.91,69.43,69.82,16692.0
2022-04-13 11:30:00,69.85,69.86,69.34,69.52,22045.0,69.85,69.86,69.34,69.52,22045.0
2022-04-13 12:00:00,69.51,69.6,69.33,69.33,8022.0,69.51,69.6,69.33,69.33,8022.0
2022-04-13 12:30:00,69.29,69.6,69.27,69.55,16491.0,69.29,69.6,69.27,69.55,16491.0
2022-04-13 13:00:00,69.56,69.76,69.32,69.32,19994.0,69.56,69.76,69.32,69.32,19994.0
2022-04-13 13:30:00,69.35,69.39,69.0,69.17,17426.0,69.35,69.39,69.0,69.17,17426.0
2022-04-13 14:00:00,69.17,69.38,69.13,69.25,15636.0,69.17,69.38,69.13,69.25,15636.0
2022-04-13 14:30:00,69.22,69.55,69.22,69.5,19149.0,69.22,69.55,69.22,69.5,19149.0
2022-04-13 15:00:00,69.47,69.64,69.34,69.37,25735.0,69.47,69.64,69.34,69.37,25735.0
2022-04-13 15:30:00,69.37,69.63,69.21,69.37,131107.0,69.37,69.63,69.21,69.37,131107.0
2022-04-14 09:30:00,69.64,69.95,68.81,68.99,61561.0,69.64,69.95,68.81,68.99,61561.0
2022-04-14 10:00:00,69.06,69.21,68.83,69.02,37797.0,69.06,69.21,68.83,69.02,37797.0
2022-04-14 10:30:00,69.06,69.07,68.69,68.79,19807.0,69.06,69.07,68.69,68.79,19807.0
2022-04-14 11:00:00,68.84,69.18,68.76,69.08,14077.0,68.84,69.18,68.76,69.08,14077.0
2022-04-14 11:30:00,69.13,69.14,68.64,68.68,13685.0,69.13,69.14,68.64,68.68,13685.0
2022-04-14 12:00:00,68.6,68.72,68.44,68.44,12148.0,68.6,68.72,68.44,68.44,12148.0
2022-04-14 12:30:00,68.4,68.53,68.24,68.37,15647.0,68.4,68.53,68.24,68.37,15647.0
2022-04-14 13:00:00,68.36,68.39,68.26,68.28,14583.0,68.36,68.39,68.26,68.28,14583.0
2022-04-14 13:30:00,68.29,68.49,68.26,68.35,19158.0,68.29,68.49,68.26,68.35,19158.0
2022-04-14 14:00:00,68.4,68.61,68.37,68.49,23739.0,68.4,68.61,68.37,68.49,23739.0
2022-04-14 14:30:00,68.52,68.55,67.89,67.9,21177.0,68.52,68.55,67.89,67.9,21177.0
2022-04-14 15:00:00,67.91,67.95,67.65,67.66,62155.0,67.91,67.95,67.65,67.66,62155.0
2022-04-14 15:30:00,67.66,67.71,67.42,67.44,151794.0,67.66,67.71,67.42,67.44,151794.0
2022-04-18 09:30:00,67.4,67.66,66.86,67.24,30004.0,67.4,67.66,66.86,67.24,30004.0
2022-04-18 10:00:00,67.17,67.54,66.98,67.3,23131.0,67.17,67.54,66.98,67.3,23131.0
2022-04-18 10:30:00,67.3,67.49,67.12,67.35,24084.0,67.3,67.49,67.12,67.35,24084.0
2022-04-18 11:00:00,67.35,67.53,66.92,66.98,13101.0,67.35,67.53,66.92,66.98,13101.0
2022-04-18 11:30:00,67.01,67.04,66.66,66.86,21221.0,67.01,67.04,66.66,66.86,21221.0
2022-04-18 12:00:00,66.82,66.83,66.24,66.27,23909.0,66.82,66.83,66.24,66.27,23909.0
2022-04-18 12:30:00,66.27,66.44,66.23,66.42,21061.0,66.27,66.44,66.23,66.42,21061.0
2022-04-18 13:00:00,66.45,66.75,66.33,66.69,16755.0,66.45,66.75,66.33,66.69,16755.0
2022-04-18 13:30:00,66.69,67.35,66.67,67.26,22372.0,66.69,67.35,66.67,67.26,22372.0
2022-04-18 14:00:00,67.36,67.45,67.13,67.36,32769.0,67.36,67.45,67.13,67.36,32769.0
2022-04-18 14:30:00,67.41,67.46,67.26,67.29,18625.0,67.41,67.46,67.26,67.29,18625.0
2022-04-18 15:00:00,67.29,67.29,66.82,66.92,19877.0,67.29,67.29,66.82,66.92,19877.0
2022-04-18 15:30:00,66.85,67.1,66.58,67.1,69494.0,66.85,67.1,66.58,67.1,69494.0
2022-04-19 09:30:00,66.93,67.51,66.9,67.43,26180.0,66.93,67.51,66.9,67.43,26180.0
2022-04-19 10:00:00,67.43,68.27,67.42,68.22,18202.0,67.43,68.27,67.42,68.22,18202.0
2022-04-19 10:30:00,68.25,68.73,68.23,68.67,10023.0,68.25,68.73,68.23,68.67,10023.0
2022-04-19 11:00:00,68.65,69.06,68.61,68.97,12369.0,68.65,69.06,68.61,68.97,12369.0
2022-04-19 11:30:00,68.94,69.25,68.94,69.01,11100.0,68.94,69.25,68.94,69.01,11100.0
2022-04-19 12:00:00,69.04,69.19,68.92,69.08,12697.0,69.04,69.19,68.92,69.08,12697.0
2022-04-19 12:30:00,69.08,69.11,68.9,69.09,7770.0,69.08,69.11,68.9,69.09,7770.0
2022-04-19 13:00:00,69.12,69.19,68.89,68.9,9540.0,69.12,69.19,68.89,68.9,9540.0
2022-04-19 13:30:00,69.01,69.21,68.96,69.16,6954.0,69.01,69.21,68.96,69.16,6954.0
2022-04-19 14:00:00,69.12,69.14,68.77,68.88,8838.0,69.12,69.14,68.77,68.88,8838.0
2022-04-19 14:30:00,68.91,68.96,68.8,68.96,11910.0,68.91,68.96,68.8,68.96,11910.0
2022-04-19 15:00:00,68.94,69.26,68.9,69.2,15341.0,68.94,69.26,68.9,69.2,15341.0
2022-04-19 15:30:00,69.24,69.39,69.02,69.26,59896.0,69.24,69.39,69.02,69.26,59896.0
2022-04-20 09:30:00,69.92,70.03,69.49,69.61,41558.0,69.92,70.03,69.49,69.61,41558.0
2022-04-20 10:00:00,69.61,70.02,69.35,69.97,16873.0,69.61,70.02,69.35,69.97,16873.0
2022-04-20 10:30:00,69.87,70.52,69.87,70.44,15454.0,69.87,70.52,69.87,70.44,15454.0
2022-04-20 11:00:00,70.4,70.41,69.85,70.03,13169.0,70.4,70.41,69.85,70.03,13169.0
2022-04-20 11:30:00,69.98,70.31,69.97,70.25,13751.0,69.98,70.31,69.97,70.25,13751.0
2022-04-20 12:00:00,70.3,70.44,70.16,70.33,5677.0,70.3,70.44,70.16,70.33,5677.0
2022-04-20 12:30:00,70.34,70.67,70.34,70.58,8553.0,70.34,70.67,70.34,70.58,8553.0
2022-04-20 13:00:00,70.58,70.79,70.56,70.73,8836.0,70.58,70.79,70.56,70.73,8836.0
2022-04-20 13:30:00,70.74,70.88,70.63,70.7,8049.0,70.74,70.88,70.63,70.7,8049.0
2022-04-20 14:00:00,70.83,70.83,70.57,70.62,18770.0,70.83,70.83,70.57,70.62,18770.0
2022-04-20 14:30:00,70.59,70.64,70.32,70.42,25568.0,70.59,70.64,70.32,70.42,25568.0
2022-04-20 15:00:00,70.42,70.66,70.41,70.56,13998.0,70.42,70.66,70.41,70.56,13998.0
2022-04-20 15:30:00,70.59,70.66,70.32,70.37,52692.0,70.59,70.66,70.32,70.37,52692.0
2022-04-21 09:30:00,70.68,71.45,70.54,70.59,31954.0,70.68,71.45,70.54,70.59,31954.0
2022-04-21 10:00:00,70.53,70.55,70.21,70.55,14618.0,70.53,70.55,70.21,70.55,14618.0
2022-04-21 10:30:00,70.59,70.73,70.17,70.35,19803.0,70.59,70.73,70.17,70.35,19803.0
2022-04-21 11:00:00,70.28,70.56,70.27,70.47,10781.0,70.28,70.56,70.27,70.47,10781.0
2022-04-21 11:30:00,70.45,70.48,69.76,69.81,6904.0,70.45,70.48,69.76,69.81,6904.0
2022-04-21 12:00:00,69.82,69.86,69.46,69.47,5790.0,69.82,69.86,69.46,69.47,5790.0
2022-04-21 12:30:00,69.48,69.61,69.31,69.33,5050.0,69.48,69.61,69.31,69.33,5050.0
2022-04-21 13:00:00,69.29,69.64,69.1,69.62,10125.0,69.29,69.64,69.1,69.62,10125.0
2022-04-21 13:30:00,69.73,69.78,69.38,69.38,9217.0,69.73,69.78,69.38,69.38,9217.0
2022-04-21 14:00:00,69.27,69.31,69.09,69.2,8913.0,69.27,69.31,69.09,69.2,8913.0
2022-04-21 14:30:00,69.17,69.51,69.0,69.02,10717.0,69.17,69.51,69.0,69.02,10717.0
2022-04-21 15:00:00,69.03,69.14,68.77,69.13,11574.0,69.03,69.14,68.77,69.13,11574.0
2022-04-21 15:30:00,69.1,69.12,68.61,68.94,79120.0,69.1,69.12,68.61,68.94,79120.0
2022-04-22 09:30:00,68.58,68.92,68.15,68.25,14516.0,68.58,68.92,68.15,68.25,14516.0
2022-04-22 10:00:00,68.15,68.66,67.65,67.71,20652.0,68.15,68.66,67.65,67.71,20652.0
2022-04-22 10:30:00,67.68,68.06,67.67,67.73,14040.0,67.68,68.06,67.67,67.73,14040.0
2022-04-22 11:00:00,67.77,68.07,67.64,67.94,24342.0,67.77,68.07,67.64,67.94,24342.0
2022-04-22 11:30:00,67.9,67.96,67.46,67.52,23666.0,67.9,67.96,67.46,67.52,23666.0
2022-04-22 12:00:00,67.45,67.67,67.44,67.59,12881.0,67.45,67.67,67.44,67.59,12881.0
2022-04-22 12:30:00,67.63,67.7,67.32,67.32,15809.0,67.63,67.7,67.32,67.32,15809.0
2022-04-22 13:00:00,67.31,67.44,67.15,67.26,13704.0,67.31,67.44,67.15,67.26,13704.0
2022-04-22 13:30:00,67.23,67.29,67.02,67.02,10095.0,67.23,67.29,67.02,67.02,10095.0
2022-04-22 14:00:00,67.03,67.19,66.94,67.01,13017.0,67.03,67.19,66.94,67.01,13017.0
2022-04-22 14:30:00,66.94,66.94,66.63,66.73,17621.0,66.94,66.94,66.63,66.73,17621.0
2022-04-22 15:00:00,66.74,67.02,66.54,66.76,13748.0,66.74,67.02,66.54,66.76,13748.0
2022-04-22 15:30:00,66.77,67.11,66.31,66.36,43644.0,66.77,67.11,66.31,66.36,43644.0
2022-04-25 09:30:00,66.03,66.37,65.67,65.74,28477.0,66.03,66.37,65.67,65.74,28477.0
2022-04-25 10:00:00,65.72,66.31,65.56,66.23,26083.0,65.72,66.31,65.56,66.23,26083.0
2022-04-25 10:30:00,66.17,66.66,66.0,66.0,15191.0,66.17,66.66,66.0,66.0,15191.0
2022-04-25 11:00:00,66.06,66.51,65.91,66.39,12719.0,66.06,66.51,65.91,66.39,12719.0
2022-04-25 11:30:00,66.39,66.6,66.12,66.24,10676.0,66.39,66.6,66.12,66.24,10676.0
2022-04-25 12:00:00,66.19,66.81,66.09,66.71,20215.0,66.19,66.81,66.09,66.71,20215.0
2022-04-25 12:30:00,66.68,67.21,66.66,66.97,11457.0,66.68,67.21,66.66,66.97,11457.0
2022-04-25 13:00:00,66.98,67.33,66.73,67.21,18645.0,66.98,67.33,66.73,67.21,18645.0
2022-04-25 13:30:00,67.21,67.43,66.94,67.0,17024.0,67.21,67.43,66.94,67.0,17024.0
2022-04-25 14:00:00,66.91,67.75,66.88,67.75,18925.0,66.91,67.75,66.88,67.75,18925.0
2022-04-25 14:30:00,67.74,67.88,67.45,67.7,16415.0,67.74,67.88,67.45,67.7,16415.0
2022-04-25 15:00:00,67.62,68.05,67.28,68.04,41567.0,67.62,68.05,67.28,68.04,41567.0
2022-04-25 15:30:00,68.0,68.51,67.95,68.48,69107.0,68.0,68.51,67.95,68.48,69107.0
2022-04-26 09:30:00,67.9,68.19,66.92,67.0,56647.0,67.9,68.19,66.92,67.0,56647.0
2022-04-26 10:00:00,66.91,67.13,66.45,66.63,22377.0,66.91,67.13,66.45,66.63,22377.0
2022-04-26 10:30:00,66.63,66.64,66.11,66.23,23326.0,66.63,66.64,66.11,66.23,23326.0
2022-04-26 11:00:00,66.13,66.13,65.69,65.84,9785.0,66.13,66.13,65.69,65.84,9785.0
2022-04-26 11:30:00,65.81,65.94,65.65,65.67,8688.0,65.81,65.94,65.65,65.67,8688.0
2022-04-26 12:00:00,65.72,66.25,65.68,66.24,4392.0,65.72,66.25,65.68,66.24,4392.0
2022-04-26 12:30:00,66.35,66.46,66.17,66.43,7086.0,66.35,66.46,66.17,66.43,7086.0
2022-04-26 13:00:00,66.38,66.44,65.8,65.81,8980.0,66.38,66.44,65.8,65.81,8980.0
2022-04-26 13:30:00,65.81,66.12,65.74,66.06,8397.0,65.81,66.12,65.74,66.06,8397.0
2022-04-26 14:00:00,66.11,66.53,66.05,66.52,7936.0,66.11,66.53,66.05,66.52,7936.0
2022-04-26 14:30:00,66.51,66.76,66.37,66.67,41883.0,66.51,66.76,66.37,66.67,41883.0
2022-04-26 15:00:00,66.74,66.77,65.94,66.08,7417.0,66.74,66.77,65.94,66.08,7417.0
2022-04-26 15:30:00,66.05,66.06,65.61,65.63,66296.0,66.05,66.06,65.61,65.63,66296.0
2022-04-27 09:30:00,65.76,66.85,65.46,66.55,35159.0,65.76,66.85,65.46,66.55,35159.0
2022-04-27 10:00:00,66.48,66.67,65.57,65.81,42984.0,66.48,66.67,65.57,65.81,42984.0
2022-04-27 10:30:00,65.79,66.45,65.54,66.25,28508.0,65.79,66.45,65.54,66.25,28508.0
2022-04-27 11:00:00,66.28,66.7,66.21,66.5,25986.0,66.28,66.7,66.21,66.5,25986.0
2022-04-27 11:30:00,66.55,66.82,66.19,66.23,12635.0,66.55,66.82,66.19,66.23,12635.0
2022-04-27 12:00:00,66.24,66.83,66.03,66.71,20573.0,66.24,66.83,66.03,66.71,20573.0
2022-04-27 12:30:00,66.75,66.95,66.68,66.84,8122.0,66.75,66.95,66.68,66.84,8122.0
2022-04-27 13:00:00,66.78,66.86,66.3,66.59,12743.0,66.78,66.86,66.3,66.59,12743.0
2022-04-27 13:30:00,66.7,66.78,66.43,66.75,9633.0,66.7,66.78,66.43,66.75,9633.0
2022-04-27 14:00:00,66.84,66.84,66.46,66.48,12601.0,66.84,66.84,66.46,66.48,12601.0
2022-04-27 14:30:00,66.48,66.83,66.05,66.05,19347.0,66.48,66.83,66.05,66.05,19347.0
2022-04-27 15:00:00,66.03,66.15,65.7,65.92,27744.0,66.03,66.15,65.7,65.92,27744.0
2022-04-27 15:30:00,65.91,66.19,65.76,66.06,74190.0,65.91,66.19,65.76,66.06,74190.0
2022-04-28 09:30:00,66.93,68.0,66.37,67.16,76937.0,66.93,68.0,66.37,67.16,76937.0
2022-04-28 10:00:00,67.13,67.13,66.24,66.33,17810.0,67.13,67.13,66.24,66.33,17810.0
2022-04-28 10:30:00,66.22,66.39,65.99,66.38,13935.0,66.22,66.39,65.99,66.38,13935.0
2022-04-28 11:00:00,66.41,66.84,66.32,66.67,22806.0,66.41,66.84,66.32,66.67,22806.0
2022-04-28 11:30:00,66.74,66.76,66.21,66.42,10636.0,66.74,66.76,66.21,66.42,10636.0
2022-04-28 12:00:00,66.42,66.93,66.3,66.93,11721.0,66.42,66.93,66.3,66.93,11721.0
2022-04-28 12:30:00,66.92,67.5,66.92,67.45,12759.0,66.92,67.5,66.92,67.45,12759.0
2022-04-28 13:00:00,67.5,68.04,67.5,67.87,26199.0,67.5,68.04,67.5,67.87,26199.0
2022-04-28 13:30:00,67.9,68.11,67.74,67.85,73192.0,67.9,68.11,67.74,67.85,73192.0
2022-04-28 14:00:00,67.84,67.97,67.7,67.94,22716.0,67.84,67.97,67.7,67.94,22716.0
2022-04-28 14:30:00,67.93,68.19,67.87,68.02,18506.0,67.93,68.19,67.87,68.02,18506.0
2022-04-28 15:00:00,67.98,68.31,67.98,68.11,43385.0,67.98,68.31,67.98,68.11,43385.0
2022-04-28 15:30:00,68.12,68.15,67.75,67.95,66603.0,68.12,68.15,67.75,67.95,66603.0
2022-04-29 09:30:00,67.46,68.47,67.19,68.37,29508.0,67.46,68.47,67.19,68.37,29508.0
2022-04-29 10:00:00,68.39,68.43,67.58,67.64,25200.0,68.39,68.43,67.58,67.64,25200.0
2022-04-29 10:30:00,67.58,67.71,67.45,67.69,17452.0,67.58,67.71,67.45,67.69,17452.0
2022-04-29 11:00:00,67.65,67.84,67.52,67.77,15130.0,67.65,67.84,67.52,67.77,15130.0
2022-04-29 11:30:00,67.78,68.05,67.75,67.77,12570.0,67.78,68.05,67.75,67.77,12570.0
2022-04-29 12:00:00,67.75,67.75,67.4,67.42,10529.0,67.75,67.75,67.4,67.42,10529.0
2022-04-29 12:30:00,67.42,67.43,66.98,67.08,9815.0,67.42,67.43,66.98,67.08,9815.0
2022-04-29 13:00:00,67.09,67.38,66.95,67.3,15755.0,67.09,67.38,66.95,67.3,15755.0
2022-04-29 13:30:00,67.33,67.39,67.04,67.06,8137.0,67.33,67.39,67.04,67.06,8137.0
2022-04-29 14:00:00,67.14,67.38,67.04,67.18,16090.0,67.14,67.38,67.04,67.18,16090.0
2022-04-29 14:30:00,67.22,67.27,66.98,67.13,20537.0,67.22,67.27,66.98,67.13,20537.0
2022-04-29 15:00:00,67.13,67.36,66.99,67.1,55043.0,67.13,67.36,66.99,67.1,55043.0
2022-04-29 15:30:00,67.11,67.25,66.57,66.69,166830.0,67.11,67.25,66.57,66.69,166830.0
2022-05-02 09:30:00,66.51,67.15,65.91,67.07,37563.0,66.51,67.15,65.91,67.07,37563.0
2022-05-02 10:00:00,67.02,67.15,66.1,67.09,34138.0,67.02,67.15,66.1,67.09,34138.0
2022-05-02 10:30:00,67.19,67.52,66.81,66.81,32056.0,67.19,67.52,66.81,66.81,32056.0
2022-05-02 11:00:00,66.75,66.83,66.38,66.46,16591.0,66.75,66.83,66.38,66.46,16591.0
2022-05-02 11:30:00,66.59,66.81,66.33,66.5,31574.0,66.59,66.81,66.33,66.5,31574.0
2022-05-02 12:00:00,66.49,66.61,66.18,66.44,22843.0,66.49,66.61,66.18,66.44,22843.0
2022-05-02 12:30:00,66.44,66.51,65.72,65.79,30144.0,66.44,66.51,65.72,65.79,30144.0
2022-05-02 13:00:00,65.85,66.12,65.76,65.86,26283.0,65.85,66.12,65.76,65.86,26283.0
2022-05-02 13:30:00,65.86,66.04,65.42,65.59,15356.0,65.86,66.04,65.42,65.59,15356.0
2022-05-02 14:00:00,65.52,65.79,65.07,65.22,13567.0,65.52,65.79,65.07,65.22,13567.0
2022-05-02 14:30:00,65.19,65.7,65.14,65.49,18161.0,65.19,65.7,65.14,65.49,18161.0
2022-05-02 15:00:00,65.54,66.59,65.52,66.41,29176.0,65.54,66.59,65.52,66.41,29176.0
2022-05-02 15:30:00,66.47,67.29,66.47,67.23,104125.0,66.47,67.29,66.47,67.23,104125.0
2022-05-03 09:30:00,67.05,67.66,66.68,67.23,29501.0,67.05,67.66,66.68,67.23,29501.0
2022-05-03 10:00:00,67.39,67.67,66.88,67.34,24945.0,67.39,67.67,66.88,67.34,24945.0
2022-05-03 10:30:00,67.44,67.47,66.74,66.93,19712.0,67.44,67.47,66.74,66.93,19712.0
2022-05-03 11:00:00,66.88,67.77,66.88,67.67,13734.0,66.88,67.77,66.88,67.67,13734.0
2022-05-03 11:30:00,67.74,68.03,67.59,67.63,8759.0,67.74,68.03,67.59,67.63,8759.0
2022-05-03 12:00:00,67.59,67.76,67.15,67.23,18447.0,67.59,67.76,67.15,67.23,18447.0
2022-05-03 12:30:00,67.18,67.41,67.08,67.21,12886.0,67.18,67.41,67.08,67.21,12886.0
2022-05-03 13:00:00,67.27,67.54,67.22,67.29,32755.0,67.27,67.54,67.22,67.29,32755.0
2022-05-03 13:30:00,67.36,67.66,67.36,67.54,10996.0,67.36,67.66,67.36,67.54,10996.0
2022-05-03 14:00:00,67.47,67.5,66.77,66.82,16082.0,67.47,67.5,66.77,66.82,16082.0
2022-05-03 14:30:00,66.82,67.34,66.68,67.34,20616.0,66.82,67.34,66.68,67.34,20616.0
2022-05-03 15:00:00,67.37,67.59,67.01,67.19,22009.0,67.37,67.59,67.01,67.19,22009.0
2022-05-03 15:30:00,67.15,67.27,66.79,67.14,94154.0,67.15,67.27,66.79,67.14,94154.0
2022-05-04 09:30:00,67.04,67.41,66.88,66.95,193365.0,67.04,67.41,66.88,66.95,193365.0
2022-05-04 10:00:00,66.78,67.02,66.68,66.96,22483.0,66.78,67.02,66.68,66.96,22483.0
2022-05-04 10:30:00,66.94,67.26,66.75,67.01,65414.0,66.94,67.26,66.75,67.01,65414.0
2022-05-04 11:00:00,67.0,67.06,66.78,66.96,48583.0,67.0,67.06,66.78,66.96,48583.0
2022-05-04 11:30:00,66.99,67.02,66.67,66.84,12981.0,66.99,67.02,66.67,66.84,12981.0
2022-05-04 12:00:00,66.87,67.49,66.86,67.48,8313.0,66.87,67.49,66.86,67.48,8313.0
2022-05-04 12:30:00,67.51,67.55,67.21,67.46,30924.0,67.51,67.55,67.21,67.46,30924.0
2022-05-04 13:00:00,67.45,67.51,67.07,67.09,29862.0,67.45,67.51,67.07,67.09,29862.0
2022-05-04 13:30:00,67.04,67.4,66.93,67.26,29019.0,67.04,67.4,66.93,67.26,29019.0
2022-05-04 14:00:00,67.34,67.61,66.5,67.13,52384.0,67.34,67.61,66.5,67.13,52384.0
2022-05-04 14:30:00,67.15,68.52,66.35,68.44,107540.0,67.15,68.52,66.35,68.44,107540.0
2022-05-04 15:00:00,68.46,69.25,68.46,69.25,226671.0,68.46,69.25,68.46,69.25,226671.0
2022-05-04 15:30:00,69.27,70.14,69.23,69.92,354194.0,69.27,70.14,69.23,69.92,354194.0
2022-05-05 09:30:00,67.96,68.69,66.87,67.29,82781.0,67.96,68.69,66.87,67.29,82781.0
2022-05-05 10:00:00,67.19,67.2,66.16,66.17,59347.0,67.19,67.2,66.16,66.17,59347.0
2022-05-05 10:30:00,66.14,66.32,65.24,65.61,47015.0,66.14,66.32,65.24,65.61,47015.0
2022-05-05 11:00:00,65.61,65.71,65.14,65.58,74681.0,65.61,65.71,65.14,65.58,74681.0
2022-05-05 11:30:00,65.62,65.89,64.5,64.5,54238.0,65.62,65.89,64.5,64.5,54238.0
2022-05-05 12:00:00,64.47,64.87,64.12,64.87,49624.0,64.47,64.87,64.12,64.87,49624.0
2022-05-05 12:30:00,64.75,64.98,63.78,64.29,62319.0,64.75,64.98,63.78,64.29,62319.0
2022-05-05 13:00:00,64.29,64.66,64.0,64.15,41790.0,64.29,64.66,64.0,64.15,41790.0
2022-05-05 13:30:00,64.09,64.4,63.5,63.51,46826.0,64.09,64.4,63.5,63.51,46826.0
2022-05-05 14:00:00,63.53,63.66,62.81,62.81,35330.0,63.53,63.66,62.81,62.81,35330.0
2022-05-05 14:30:00,62.76,63.39,62.64,63.09,38002.0,62.76,63.39,62.64,63.09,38002.0
2022-05-05 15:00:00,63.06,63.1,62.0,62.12,53860.0,63.06,63.1,62.0,62.12,53860.0
2022-05-05 15:30:00,62.1,63.3,62.08,63.24,202607.0,62.1,63.3,62.08,63.24,202607.0
2022-05-06 09:30:00,62.39,62.57,60.42,60.65,75923.0,62.39,62.57,60.42,60.65,75923.0
2022-05-06 10:00:00,60.65,63.41,59.89,62.92,109670.0,60.65,63.41,59.89,62.92,109670.0
2022-05-06 10:30:00,62.87,64.99,62.62,64.76,148395.0,62.87,64.99,62.62,64.76,148395.0
2022-05-06 11:00:00,64.67,65.35,63.86,64.74,60834.0,64.67,65.35,63.86,64.74,60834.0
2022-05-06 11:30:00,64.77,64.77,63.94,63.99,31760.0,64.77,64.77,63.94,63.99,31760.0
2022-05-06 12:00:00,63.91,64.96,63.91,64.96,31862.0,63.91,64.96,63.91,64.96,31862.0
2022-05-06 12:30:00,64.93,65.53,64.55,65.53,30159.0,64.93,65.53,64.55,65.53,30159.0
2022-05-06 13:00:00,65.53,65.68,64.27,64.82,53459.0,65.53,65.68,64.27,64.82,53459.0
2022-05-06 13:30:00,64.85,65.09,64.3,64.45,51356.0,64.85,65.09,64.3,64.45,51356.0
2022-05-06 14:00:00,64.41,64.51,63.84,63.91,38752.0,64.41,64.51,63.84,63.91,38752.0
2022-05-06 14:30:00,63.94,64.4,63.61,64.07,46751.0,63.94,64.4,63.61,64.07,46751.0
2022-05-06 15:00:00,63.86,63.97,63.39,63.55,42347.0,63.86,63.97,63.39,63.55,42347.0
2022-05-06 15:30:00,63.57,64.5,63.56,64.08,166635.0,63.57,64.5,63.56,64.08,166635.0
2022-05-09 09:30:00,62.87,63.6,61.89,63.26,45612.0,62.87,63.6,61.89,63.26,45612.0
2022-05-09 10:00:00,63.2,63.37,62.79,62.95,34307.0,63.2,63.37,62.79,62.95,34307.0
2022-05-09 10:30:00,62.8,63.15,62.5,62.86,87796.0,62.8,63.15,62.5,62.86,87796.0
2022-05-09 11:00:00,62.83,62.96,62.4,62.5,43806.0,62.83,62.96,62.4,62.5,43806.0
2022-05-09 11:30:00,62.42,63.13,62.3,63.01,43503.0,62.42,63.13,62.3,63.01,43503.0
2022-05-09 12:00:00,63.0,63.56,62.76,63.23,31048.0,63.0,63.56,62.76,63.23,31048.0
2022-05-09 12:30:00,63.32,63.51,62.74,62.74,44202.0,63.32,63.51,62.74,62.74,44202.0
2022-05-09 13:00:00,62.74,63.02,62.61,62.95,47918.0,62.74,63.02,62.61,62.95,47918.0
2022-05-09 13:30:00,62.99,63.15,62.43,62.63,54802.0,62.99,63.15,62.43,62.63,54802.0
2022-05-09 14:00:00,62.63,62.8,62.37,62.44,41470.0,62.63,62.8,62.37,62.44,41470.0
2022-05-09 14:30:00,62.42,63.16,62.37,63.07,42876.0,62.42,63.16,62.37,63.07,42876.0
2022-05-09 15:00:00,63.11,63.26,62.43,62.57,79654.0,63.11,63.26,62.43,62.57,79654.0
2022-05-09 15:30:00,62.51,62.58,61.76,62.07,190639.0,62.51,62.58,61.76,62.07,190639.0
2022-05-10 09:30:00,63.45,63.79,61.45,62.13,63500.0,63.45,63.79,61.45,62.13,63500.0
2022-05-10 10:00:00,62.18,62.62,61.75,61.86,39829.0,62.18,62.62,61.75,61.86,39829.0
2022-05-10 10:30:00,61.9,61.96,60.84,60.84,43303.0,61.9,61.96,60.84,60.84,43303.0
2022-05-10 11:00:00,60.84,61.07,60.51,60.85,64704.0,60.84,61.07,60.51,60.85,64704.0
2022-05-10 11:30:00,60.85,61.24,60.57,60.93,27332.0,60.85,61.24,60.57,60.93,27332.0
2022-05-10 12:00:00,60.96,61.3,60.66,60.9,94515.0,60.96,61.3,60.66,60.9,94515.0
2022-05-10 12:30:00,60.93,61.44,60.71,61.12,46479.0,60.93,61.44,60.71,61.12,46479.0
2022-05-10 13:00:00,61.08,62.08,61.07,62.08,51253.0,61.08,62.08,61.07,62.08,51253.0
2022-05-10 13:30:00,62.11,62.94,62.11,62.88,42007.0,62.11,62.94,62.11,62.88,42007.0
2022-05-10 14:00:00,62.9,62.92,62.33,62.54,53455.0,62.9,62.92,62.33,62.54,53455.0
2022-05-10 14:30:00,62.58,63.0,62.46,62.88,67941.0,62.58,63.0,62.46,62.88,67941.0
2022-05-10 15:00:00,62.93,63.04,62.23,62.23,112563.0,62.93,63.04,62.23,62.23,112563.0
2022-05-10 15:30:00,62.23,62.24,61.67,61.92,157481.0,62.23,62.24,61.67,61.92,157481.0
2022-05-11 09:30:00,61.17,63.08,60.93,62.54,67737.0,61.17,63.08,60.93,62.54,67737.0
2022-05-11 10:00:00,62.5,63.44,62.09,63.32,87816.0,62.5,63.44,62.09,63.32,87816.0
2022-05-11 10:30:00,63.25,63.46,62.71,62.96,64593.0,63.25,63.46,62.71,62.96,64593.0
2022-05-11 11:00:00,62.91,63.05,62.45,62.91,43117.0,62.91,63.05,62.45,62.91,43117.0
2022-05-11 11:30:00,62.88,63.38,62.8,62.93,25921.0,62.88,63.38,62.8,62.93,25921.0
2022-05-11 12:00:00,62.91,63.18,62.49,62.51,49726.0,62.91,63.18,62.49,62.51,49726.0
2022-05-11 12:30:00,62.45,62.64,62.07,62.14,18998.0,62.45,62.64,62.07,62.14,18998.0
2022-05-11 13:00:00,61.99,62.63,61.99,62.4,110178.0,61.99,62.63,61.99,62.4,110178.0
2022-05-11 13:30:00,62.42,62.57,61.66,61.68,233330.0,62.42,62.57,61.66,61.68,233330.0
2022-05-11 14:00:00,61.7,62.52,61.7,62.17,43008.0,61.7,62.52,61.7,62.17,43008.0
2022-05-11 14:30:00,62.03,62.48,61.93,62.08,116224.0,62.03,62.48,61.93,62.08,116224.0
2022-05-11 15:00:00,62.06,62.15,61.71,61.97,100674.0,62.06,62.15,61.71,61.97,100674.0
2022-05-11 15:30:00,61.98,62.08,61.45,61.57,208546.0,61.98,62.08,61.45,61.57,208546.0
2022-05-12 09:30:00,60.58,61.82,60.27,61.56,101722.0,60.58,61.82,60.27,61.56,101722.0
2022-05-12 10:00:00,61.47,62.83,61.29,62.34,68952.0,61.47,62.83,61.29,62.34,68952.0
2022-05-12 10:30:00,62.48,63.25,62.01,63.09,66867.0,62.48,63.25,62.01,63.09,66867.0
2022-05-12 11:00:00,63.12,63.36,62.86,62.87,59573.0,63.12,63.36,62.86,62.87,59573.0
2022-05-12 11:30:00,62.91,63.16,61.91,61.93,47467.0,62.91,63.16,61.91,61.93,47467.0
2022-05-12 12:00:00,61.88,62.16,61.7,62.14,54026.0,61.88,62.16,61.7,62.14,54026.0
2022-05-12 12:30:00,62.17,62.6,62.02,62.07,33680.0,62.17,62.6,62.02,62.07,33680.0
2022-05-12 13:00:00,62.03,62.2,61.79,61.9,50634.0,62.03,62.2,61.79,61.9,50634.0
2022-05-12 13:30:00,61.87,62.02,61.49,61.82,130169.0,61.87,62.02,61.49,61.82,130169.0
2022-05-12 14:00:00,61.76,61.91,61.37,61.51,103209.0,61.76,61.91,61.37,61.51,103209.0
2022-05-12 14:30:00,61.42,61.6,61.29,61.44,96401.0,61.42,61.6,61.29,61.44,96401.0
2022-05-12 15:00:00,61.44,62.21,61.34,61.84,75774.0,61.44,62.21,61.34,61.84,75774.0
2022-05-12 15:30:00,61.85,62.7,61.75,62.7,208857.0,61.85,62.7,61.75,62.7,208857.0
2022-05-13 09:30:00,63.27,64.96,63.27,64.42,78500.0,63.27,64.96,63.27,64.42,78500.0
2022-05-13 10:00:00,64.47,65.38,64.47,65.31,30511.0,64.47,65.38,64.47,65.31,30511.0
2022-05-13 10:30:00,65.35,66.02,65.32,65.83,95482.0,65.35,66.02,65.32,65.83,95482.0
2022-05-13 11:00:00,65.8,66.13,65.52,65.87,38486.0,65.8,66.13,65.52,65.87,38486.0
2022-05-13 11:30:00,65.86,65.92,65.59,65.91,53240.0,65.86,65.92,65.59,65.91,53240.0
2022-05-13 12:00:00,65.95,66.21,65.91,66.04,26916.0,65.95,66.21,65.91,66.04,26916.0
2022-05-13 12:30:00,66.08,66.23,65.61,65.93,32480.0,66.08,66.23,65.61,65.93,32480.0
2022-05-13 13:00:00,65.94,66.12,65.87,65.98,51045.0,65.94,66.12,65.87,65.98,51045.0
2022-05-13 13:30:00,66.02,66.05,65.6,65.88,86672.0,66.02,66.05,65.6,65.88,86672.0
2022-05-13 14:00:00,65.83,65.86,65.22,65.39,100412.0,65.83,65.86,65.22,65.39,100412.0
2022-05-13 14:30:00,65.39,65.8,65.39,65.78,31386.0,65.39,65.8,65.39,65.78,31386.0
2022-05-13 15:00:00,65.83,66.2,65.8,66.14,29891.0,65.83,66.2,65.8,66.14,29891.0
2022-05-13 15:30:00,66.17,66.18,65.66,65.93,146408.0,66.17,66.18,65.66,65.93,146408.0
2022-05-16 09:30:00,65.39,65.49,64.66,65.16,70539.0,65.39,65.49,64.66,65.16,70539.0
2022-05-16 10:00:00,65.24,66.16,65.01,66.16,51837.0,65.24,66.16,65.01,66.16,51837.0
2022-05-16 10:30:00,66.21,66.24,65.22,65.22,59759.0,66.21,66.24,65.22,65.22,59759.0
2022-05-16 11:00:00,65.21,65.41,65.07,65.26,34045.0,65.21,65.41,65.07,65.26,34045.0
2022-05-16 11:30:00,65.32,65.82,65.24,65.69,20995.0,65.32,65.82,65.24,65.69,20995.0
2022-05-16 12:00:00,65.65,65.81,65.3,65.36,21163.0,65.65,65.81,65.3,65.36,21163.0
2022-05-16 12:30:00,65.33,65.47,65.2,65.28,29469.0,65.33,65.47,65.2,65.28,29469.0
2022-05-16 13:00:00,65.23,66.11,65.2,66.1,37856.0,65.23,66.11,65.2,66.1,37856.0
2022-05-16 13:30:00,66.17,66.31,65.8,65.86,36351.0,66.17,66.31,65.8,65.86,36351.0
2022-05-16 14:00:00,65.8,66.13,65.76,66.06,30452.0,65.8,66.13,65.76,66.06,30452.0
2022-05-16 14:30:00,66.09,66.18,65.81,65.97,34845.0,66.09,66.18,65.81,65.97,34845.0
2022-05-16 15:00:00,65.98,66.05,65.41,65.55,42536.0,65.98,66.05,65.41,65.55,42536.0
2022-05-16 15:30:00,65.57,65.64,65.12,65.3,121040.0,65.57,65.64,65.12,65.3,121040.0
2022-05-17 09:30:00,66.71,67.39,66.27,66.52,61405.0,66.71,67.39,66.27,66.52,61405.0
2022-05-17 10:00:00,66.5,66.61,65.93,65.93,26945.0,66.5,66.61,65.93,65.93,26945.0
2022-05-17 10:30:00,65.93,66.02,65.74,66.0,43589.0,65.93,66.02,65.74,66.0,43589.0
2022-05-17 11:00:00,66.02,66.66,65.99,66.66,32657.0,66.02,66.66,65.99,66.66,32657.0
2022-05-17 11:30:00,66.73,67.0,66.71,66.97,38784.0,66.73,67.0,66.71,66.97,38784.0
2022-05-17 12:00:00,66.97,67.0,66.65,66.92,23169.0,66.97,67.0,66.65,66.92,23169.0
2022-05-17 12:30:00,66.91,67.07,66.88,67.06,23469.0,66.91,67.07,66.88,67.06,23469.0
2022-05-17 13:00:00,67.02,67.37,66.92,67.2,21174.0,67.02,67.37,66.92,67.2,21174.0
2022-05-17 13:30:00,67.23,67.31,66.93,67.12,29441.0,67.23,67.31,66.93,67.12,29441.0
2022-05-17 14:00:00,67.15,67.35,66.6,66.78,34508.0,67.15,67.35,66.6,66.78,34508.0
2022-05-17 14:30:00,66.75,67.35,66.57,67.17,54653.0,66.75,67.35,66.57,67.17,54653.0
2022-05-17 15:00:00,67.14,67.36,67.14,67.31,32760.0,67.14,67.36,67.14,67.31,32760.0
2022-05-17 15:30:00,67.3,67.39,66.99,67.34,84689.0,67.3,67.39,66.99,67.34,84689.0
2022-05-18 09:30:00,66.18,66.69,65.85,66.12,43680.0,66.18,66.69,65.85,66.12,43680.0
2022-05-18 10:00:00,66.21,66.61,66.13,66.43,26720.0,66.21,66.61,66.13,66.43,26720.0
2022-05-18 10:30:00,66.29,66.35,65.9,66.18,40726.0,66.29,66.35,65.9,66.18,40726.0
2022-05-18 11:00:00,66.26,66.26,65.76,65.81,44489.0,66.26,66.26,65.76,65.81,44489.0
2022-05-18 11:30:00,65.81,65.83,65.1,65.18,22349.0,65.81,65.83,65.1,65.18,22349.0
2022-05-18 12:00:00,65.11,65.41,64.98,65.11,28114.0,65.11,65.41,64.98,65.11,28114.0
2022-05-18 12:30:00,65.16,65.29,64.85,65.13,34969.0,65.16,65.29,64.85,65.13,34969.0
2022-05-18 13:00:00,65.11,65.11,64.57,64.68,17191.0,65.11,65.11,64.57,64.68,17191.0
2022-05-18 13:30:00,64.68,64.81,64.34,64.51,61989.0,64.68,64.81,64.34,64.51,61989.0
2022-05-18 14:00:00,64.53,64.73,64.43,64.73,26112.0,64.53,64.73,64.43,64.73,26112.0
2022-05-18 14:30:00,64.69,64.79,64.4,64.54,31083.0,64.69,64.79,64.4,64.54,31083.0
2022-05-18 15:00:00,64.58,64.95,64.58,64.72,51342.0,64.58,64.95,64.58,64.72,51342.0
2022-05-18 15:30:00,64.71,65.23,64.6,64.79,185985.0,64.71,65.23,64.6,64.79,185985.0
2022-05-19 09:30:00,64.22,65.41,64.2,64.91,51594.0,64.22,65.41,64.2,64.91,51594.0
2022-05-19 10:00:00,64.85,65.33,64.74,64.8,43955.0,64.85,65.33,64.74,64.8,43955.0
2022-05-19 10:30:00,64.76,65.32,64.59,65.07,32192.0,64.76,65.32,64.59,65.07,32192.0
2022-05-19 11:00:00,65.15,65.39,64.8,65.21,50722.0,65.15,65.39,64.8,65.21,50722.0
2022-05-19 11:30:00,65.23,65.9,65.2,65.58,42311.0,65.23,65.9,65.2,65.58,42311.0
2022-05-19 12:00:00,65.53,65.75,65.34,65.54,34101.0,65.53,65.75,65.34,65.54,34101.0
2022-05-19 12:30:00,65.5,65.57,64.97,65.25,17645.0,65.5,65.57,64.97,65.25,17645.0
2022-05-19 13:00:00,65.27,65.28,64.75,65.13,28485.0,65.27,65.28,64.75,65.13,28485.0
2022-05-19 13:30:00,65.14,65.87,64.96,65.8,33413.0,65.14,65.87,64.96,65.8,33413.0
2022-05-19 14:00:00,65.81,65.81,65.24,65.46,47766.0,65.81,65.81,65.24,65.46,47766.0
2022-05-19 14:30:00,65.45,65.87,65.24,65.65,51053.0,65.45,65.87,65.24,65.65,51053.0
2022-05-19 15:00:00,65.71,65.86,65.02,65.03,45092.0,65.71,65.86,65.02,65.03,45092.0
2022-05-19 15:30:00,64.98,65.31,64.84,65.0,258450.0,64.98,65.31,64.84,65.0,258450.0
2022-05-20 09:30:00,65.65,66.15,65.03,65.19,125675.0,65.65,66.15,65.03,65.19,125675.0
2022-05-20 10:00:00,65.21,65.42,64.45,65.02,55714.0,65.21,65.42,64.45,65.02,55714.0
2022-05-20 10:30:00,64.97,64.98,64.41,64.44,69955.0,64.97,64.98,64.41,64.44,69955.0
2022-05-20 11:00:00,64.46,64.5,64.01,64.23,41464.0,64.46,64.5,64.01,64.23,41464.0
2022-05-20 11:30:00,64.21,64.42,64.16,64.37,45276.0,64.21,64.42,64.16,64.37,45276.0
2022-05-20 12:00:00,64.33,64.36,63.73,63.98,31375.0,64.33,64.36,63.73,63.98,31375.0
2022-05-20 12:30:00,63.94,64.06,63.51,63.91,31035.0,63.94,64.06,63.51,63.91,31035.0
2022-05-20 13:00:00,63.88,63.94,63.6,63.61,36622.0,63.88,63.94,63.6,63.61,36622.0
2022-05-20 13:30:00,63.6,64.03,63.25,64.02,124310.0,63.6,64.03,63.25,64.02,124310.0
2022-05-20 14:00:00,64.01,64.06,63.53,63.68,39684.0,64.01,64.06,63.53,63.68,39684.0
2022-05-20 14:30:00,63.72,64.08,63.41,63.86,22180.0,63.72,64.08,63.41,63.86,22180.0
2022-05-20 15:00:00,63.83,64.21,63.6,64.2,41292.0,63.83,64.21,63.6,64.2,41292.0
2022-05-20 15:30:00,64.26,65.28,64.23,65.24,119631.0,64.26,65.28,64.23,65.24,119631.0
2022-05-23 09:30:00,66.35,66.36,65.26,65.32,67623.0,66.35,66.36,65.26,65.32,67623.0
2022-05-23 10:00:00,65.27,65.52,64.85,65.48,50695.0,65.27,65.52,64.85,65.48,50695.0
2022-05-23 10:30:00,65.59,66.02,65.5,65.91,53684.0,65.59,66.02,65.5,65.91,53684.0
2022-05-23 11:00:00,65.86,66.48,65.79,66.44,53291.0,65.86,66.48,65.79,66.44,53291.0
2022-05-23 11:30:00,66.45,66.89,66.44,66.8,54904.0,66.45,66.89,66.44,66.8,54904.0
2022-05-23 12:00:00,66.76,67.22,66.76,66.92,44031.0,66.76,67.22,66.76,66.92,44031.0
2022-05-23 12:30:00,66.94,67.28,66.8,67.08,31757.0,66.94,67.28,66.8,67.08,31757.0
2022-05-23 13:00:00,67.07,67.11,66.7,67.06,31910.0,67.07,67.11,66.7,67.06,31910.0
2022-05-23 13:30:00,67.08,67.3,67.03,67.3,35243.0,67.08,67.3,67.03,67.3,35243.0
2022-05-23 14:00:00,67.33,67.43,67.1,67.1,30246.0,67.33,67.43,67.1,67.1,30246.0
2022-05-23 14:30:00,67.11,67.14,66.71,66.89,39904.0,67.11,67.14,66.71,66.89,39904.0
2022-05-23 15:00:00,66.88,67.08,66.82,66.97,82802.0,66.88,67.08,66.82,66.97,82802.0
2022-05-23 15:30:00,66.98,67.18,66.81,67.0,172321.0,66.98,67.18,66.81,67.0,172321.0
2022-05-24 09:30:00,66.34,66.78,65.72,65.72,71045.0,66.34,66.78,65.72,65.72,71045.0
2022-05-24 10:00:00,65.77,65.81,65.0,65.33,51520.0,65.77,65.81,65.0,65.33,51520.0
2022-05-24 10:30:00,65.36,65.45,64.93,65.11,35831.0,65.36,65.45,64.93,65.11,35831.0
2022-05-24 11:00:00,65.08,65.22,64.78,65.1,33453.0,65.08,65.22,64.78,65.1,33453.0
2022-05-24 11:30:00,65.12,65.75,65.11,65.54,28409.0,65.12,65.75,65.11,65.54,28409.0
2022-05-24 12:00:00,65.51,65.88,65.43,65.43,102683.0,65.51,65.88,65.43,65.43,102683.0
2022-05-24 12:30:00,65.47,65.51,64.96,65.12,28144.0,65.47,65.51,64.96,65.12,28144.0
2022-05-24 13:00:00,65.14,65.19,64.8,65.13,23663.0,65.14,65.19,64.8,65.13,23663.0
2022-05-24 13:30:00,65.09,65.45,64.92,65.36,42840.0,65.09,65.45,64.92,65.36,42840.0
2022-05-24 14:00:00,65.38,65.68,65.19,65.36,37271.0,65.38,65.68,65.19,65.36,37271.0
2022-05-24 14:30:00,65.36,65.54,64.85,65.03,54689.0,65.36,65.54,64.85,65.03,54689.0
2022-05-24 15:00:00,65.01,65.45,64.98,65.39,74637.0,65.01,65.45,64.98,65.39,74637.0
2022-05-24 15:30:00,65.38,65.83,65.23,65.56,341584.0,65.38,65.83,65.23,65.56,341584.0
2022-05-25 09:30:00,65.12,66.16,64.86,65.64,112195.0,65.12,66.16,64.86,65.64,112195.0
2022-05-25 10:00:00,65.54,66.2,65.49,66.18,37908.0,65.54,66.2,65.49,66.18,37908.0
2022-05-25 10:30:00,66.22,66.52,65.91,66.07,71493.0,66.22,66.52,65.91,66.07,71493.0
2022-05-25 11:00:00,66.06,66.13,65.67,65.67,28699.0,66.06,66.13,65.67,65.67,28699.0
2022-05-25 11:30:00,65.67,65.77,65.25,65.3,74971.0,65.67,65.77,65.25,65.3,74971.0
2022-05-25 12:00:00,65.31,65.42,64.93,65.05,38170.0,65.31,65.42,64.93,65.05,38170.0
2022-05-25 12:30:00,65.07,65.29,64.96,65.19,46530.0,65.07,65.29,64.96,65.19,46530.0
2022-05-25 13:00:00,65.13,65.22,64.87,65.22,123061.0,65.13,65.22,64.87,65.22,123061.0
2022-05-25 13:30:00,65.22,65.5,64.93,65.01,62224.0,65.22,65.5,64.93,65.01,62224.0
2022-05-25 14:00:00,64.99,65.67,64.86,65.61,59800.0,64.99,65.67,64.86,65.61,59800.0
2022-05-25 14:30:00,65.66,65.79,65.32,65.79,103227.0,65.66,65.79,65.32,65.79,103227.0
2022-05-25 15:00:00,65.77,66.19,65.76,65.98,136053.0,65.77,66.19,65.76,65.98,136053.0
2022-05-25 15:30:00,66.0,66.1,65.31,65.55,124484.0,66.0,66.1,65.31,65.55,124484.0
2022-05-26 09:30:00,65.47,66.55,65.47,66.5,43330.0,65.47,66.55,65.47,66.5,43330.0
2022-05-26 10:00:00,66.56,66.98,66.51,66.73,53214.0,66.56,66.98,66.51,66.73,53214.0
2022-05-26 10:30:00,66.73,66.78,66.39,66.77,40248.0,66.73,66.78,66.39,66.77,40248.0
2022-05-26 11:00:00,66.8,66.99,66.66,66.76,43508.0,66.8,66.99,66.66,66.76,43508.0
2022-05-26 11:30:00,66.69,66.87,66.58,66.71,22402.0,66.69,66.87,66.58,66.71,22402.0
2022-05-26 12:00:00,66.7,67.35,66.69,67.35,28731.0,66.7,67.35,66.69,67.35,28731.0
2022-05-26 12:30:00,67.34,67.39,67.17,67.29,26841.0,67.34,67.39,67.17,67.29,26841.0
2022-05-26 13:00:00,67.26,67.48,67.06,67.13,25396.0,67.26,67.48,67.06,67.13,25396.0
2022-05-26 13:30:00,67.15,67.36,67.12,67.36,22088.0,67.15,67.36,67.12,67.36,22088.0
2022-05-26 14:00:00,67.37,67.45,67.23,67.38,24418.0,67.37,67.45,67.23,67.38,24418.0
2022-05-26 14:30:00,67.42,67.44,67.26,67.33,17590.0,67.42,67.44,67.26,67.33,17590.0
2022-05-26 15:00:00,67.35,67.36,67.03,67.11,56523.0,67.35,67.36,67.03,67.11,56523.0
2022-05-26 15:30:00,67.1,67.5,67.04,67.13,123530.0,67.1,67.5,67.04,67.13,123530.0
2022-05-27 09:30:00,67.64,68.84,67.64,68.59,67745.0,67.64,68.84,67.64,68.59,67745.0
2022-05-27 10:00:00,68.6,68.94,68.32,68.93,69870.0,68.6,68.94,68.32,68.93,69870.0
2022-05-27 10:30:00,68.92,69.0,68.12,68.18,65218.0,68.92,69.0,68.12,68.18,65218.0
2022-05-27 11:00:00,68.2,68.67,68.12,68.57,46403.0,68.2,68.67,68.12,68.57,46403.0
2022-05-27 11:30:00,68.56,68.73,68.48,68.7,31822.0,68.56,68.73,68.48,68.7,31822.0
2022-05-27 12:00:00,68.73,68.91,68.7,68.81,36996.0,68.73,68.91,68.7,68.81,36996.0
2022-05-27 12:30:00,68.79,68.82,68.56,68.79,22453.0,68.79,68.82,68.56,68.79,22453.0
2022-05-27 13:00:00,68.82,68.82,68.47,68.49,28842.0,68.82,68.82,68.47,68.49,28842.0
2022-05-27 13:30:00,68.52,68.61,68.47,68.51,36651.0,68.52,68.61,68.47,68.51,36651.0
2022-05-27 14:00:00,68.5,68.7,68.35,68.64,75834.0,68.5,68.7,68.35,68.64,75834.0
2022-05-27 14:30:00,68.64,68.74,68.44,68.69,46874.0,68.64,68.74,68.44,68.69,46874.0
2022-05-27 15:00:00,68.7,69.02,68.59,68.95,71592.0,68.7,69.02,68.59,68.95,71592.0
2022-05-27 15:30:00,68.95,69.27,68.77,69.27,105032.0,68.95,69.27,68.77,69.27,105032.0
2022-05-31 09:30:00,69.0,69.2,67.6,67.98,50072.0,69.0,69.2,67.6,67.98,50072.0
2022-05-31 10:00:00,67.98,68.25,67.54,68.09,34846.0,67.98,68.25,67.54,68.09,34846.0
2022-05-31 10:30:00,68.13,68.54,68.13,68.48,28713.0,68.13,68.54,68.13,68.48,28713.0
2022-05-31 11:00:00,68.53,68.63,68.05,68.05,39535.0,68.53,68.63,68.05,68.05,39535.0
2022-05-31 11:30:00,68.02,68.29,67.84,68.25,72987.0,68.02,68.29,67.84,68.25,72987.0
2022-05-31 12:00:00,68.27,68.45,67.99,68.23,38582.0,68.27,68.45,67.99,68.23,38582.0
2022-05-31 12:30:00,68.27,68.61,68.14,68.45,45338.0,68.27,68.61,68.14,68.45,45338.0
2022-05-31 13:00:00,68.46,68.56,68.1,68.23,32583.0,68.46,68.56,68.1,68.23,32583.0
2022-05-31 13:30:00,68.21,68.91,68.15,68.91,45401.0,68.21,68.91,68.15,68.91,45401.0
2022-05-31 14:00:00,68.88,68.9,68.62,68.77,26643.0,68.88,68.9,68.62,68.77,26643.0
2022-05-31 14:30:00,68.77,68.82,67.92,68.12,35765.0,68.77,68.82,67.92,68.12,35765.0
2022-05-31 15:00:00,68.13,68.69,67.99,68.63,54428.0,68.13,68.69,67.99,68.63,54428.0
2022-05-31 15:30:00,68.64,68.72,67.97,68.05,234054.0,68.64,68.72,67.97,68.05,234054.0
2022-06-01 09:30:00,68.63,69.06,68.15,68.68,48209.0,68.63,69.06,68.15,68.68,48209.0
2022-06-01 10:00:00,68.68,68.68,67.57,67.64,39159.0,68.68,68.68,67.57,67.64,39159.0
2022-06-01 10:30:00,67.72,67.74,67.38,67.62,32875.0,67.72,67.74,67.38,67.62,32875.0
2022-06-01 11:00:00,67.62,67.62,66.8,67.02,65507.0,67.62,67.62,66.8,67.02,65507.0
2022-06-01 11:30:00,67.03,67.25,66.93,67.01,29696.0,67.03,67.25,66.93,67.01,29696.0
2022-06-01 12:00:00,67.0,67.24,66.84,67.0,38322.0,67.0,67.24,66.84,67.0,38322.0
2022-06-01 12:30:00,67.03,67.24,66.87,67.11,40692.0,67.03,67.24,66.87,67.11,40692.0
2022-06-01 13:00:00,67.12,67.48,67.09,67.45,24635.0,67.12,67.48,67.09,67.45,24635.0
2022-06-01 13:30:00,67.41,67.81,67.35,67.71,35166.0,67.41,67.81,67.35,67.71,35166.0
2022-06-01 14:00:00,67.73,67.96,67.48,67.81,35162.0,67.73,67.96,67.48,67.81,35162.0
2022-06-01 14:30:00,67.84,68.04,67.72,67.8,53678.0,67.84,68.04,67.72,67.8,53678.0
2022-06-01 15:00:00,67.77,67.88,67.6,67.6,37510.0,67.77,67.88,67.6,67.6,37510.0
2022-06-01 15:30:00,67.59,67.74,67.2,67.24,75872.0,67.59,67.74,67.2,67.24,75872.0
2022-06-02 09:30:00,67.29,68.3,66.87,68.23,74211.0,67.29,68.3,66.87,68.23,74211.0
2022-06-02 10:00:00,68.2,68.84,68.15,68.41,56987.0,68.2,68.84,68.15,68.41,56987.0
2022-06-02 10:30:00,68.41,69.02,68.36,69.0,45042.0,68.41,69.02,68.36,69.0,45042.0
2022-06-02 11:00:00,68.97,69.45,68.91,69.42,30775.0,68.97,69.45,68.91,69.42,30775.0
2022-06-02 11:30:00,69.4,69.72,69.09,69.36,92127.0,69.4,69.72,69.09,69.36,92127.0
2022-06-02 12:00:00,69.39,69.71,69.33,69.71,27331.0,69.39,69.71,69.33,69.71,27331.0
2022-06-02 12:30:00,69.71,69.83,69.57,69.57,23781.0,69.71,69.83,69.57,69.57,23781.0
2022-06-02 13:00:00,69.6,69.77,69.42,69.77,33844.0,69.6,69.77,69.42,69.77,33844.0
2022-06-02 13:30:00,69.85,69.96,69.74,69.95,41652.0,69.85,69.96,69.74,69.95,41652.0
2022-06-02 14:00:00,69.91,70.1,69.89,69.95,46712.0,69.91,70.1,69.89,69.95,46712.0
2022-06-02 14:30:00,69.94,70.17,69.93,69.95,49857.0,69.94,70.17,69.93,69.95,49857.0
2022-06-02 15:00:00,69.92,70.16,69.84,69.92,42680.0,69.92,70.16,69.84,69.92,42680.0
2022-06-02 15:30:00,69.96,70.27,69.94,70.17,149130.0,69.96,70.27,69.94,70.17,149130.0
2022-06-03 09:30:00,69.12,69.48,68.33,68.79,49514.0,69.12,69.48,68.33,68.79,49514.0
2022-06-03 10:00:00,68.86,68.87,68.37,68.51,41041.0,68.86,68.87,68.37,68.51,41041.0
2022-06-03 10:30:00,68.44,68.54,68.16,68.43,28695.0,68.44,68.54,68.16,68.43,28695.0
2022-06-03 11:00:00,68.33,68.36,67.9,67.95,32619.0,68.33,68.36,67.9,67.95,32619.0
2022-06-03 11:30:00,67.98,68.32,67.98,68.32,40186.0,67.98,68.32,67.98,68.32,40186.0
2022-06-03 12:00:00,68.3,68.53,68.2,68.36,25156.0,68.3,68.53,68.2,68.36,25156.0
2022-06-03 12:30:00,68.33,68.54,68.18,68.5,22950.0,68.33,68.54,68.18,68.5,22950.0
2022-06-03 13:00:00,68.47,68.67,68.4,68.48,27308.0,68.47,68.67,68.4,68.48,27308.0
2022-06-03 13:30:00,68.53,68.55,68.31,68.4,26215.0,68.53,68.55,68.31,68.4,26215.0
2022-06-03 14:00:00,68.37,68.87,68.34,68.87,28799.0,68.37,68.87,68.34,68.87,28799.0
2022-06-03 14:30:00,68.87,68.87,68.53,68.79,26213.0,68.87,68.87,68.53,68.79,26213.0
2022-06-03 15:00:00,68.79,68.81,68.47,68.77,34319.0,68.79,68.81,68.47,68.77,34319.0
2022-06-03 15:30:00,68.74,68.81,68.49,68.63,66317.0,68.74,68.81,68.49,68.63,66317.0
2022-06-06 09:30:00,69.38,69.73,68.8,68.98,51660.0,69.38,69.73,68.8,68.98,51660.0
2022-06-06 10:00:00,69.02,69.3,68.91,69.12,32347.0,69.02,69.3,68.91,69.12,32347.0
2022-06-06 10:30:00,69.13,69.32,69.07,69.14,20022.0,69.13,69.32,69.07,69.14,20022.0
2022-06-06 11:00:00,69.23,69.34,68.65,68.8,19867.0,69.23,69.34,68.65,68.8,19867.0
2022-06-06 11:30:00,68.79,69.08,68.76,69.04,16462.0,68.79,69.08,68.76,69.04,16462.0
2022-06-06 12:00:00,69.03,69.03,68.51,68.56,14401.0,69.03,69.03,68.51,68.56,14401.0
2022-06-06 12:30:00,68.45,68.85,68.45,68.71,12879.0,68.45,68.85,68.45,68.71,12879.0
2022-06-06 13:00:00,68.7,68.77,68.57,68.67,30427.0,68.7,68.77,68.57,68.67,30427.0
2022-06-06 13:30:00,68.7,68.99,68.69,68.99,20845.0,68.7,68.99,68.69,68.99,20845.0
2022-06-06 14:00:00,69.02,69.02,68.44,68.44,31688.0,69.02,69.02,68.44,68.44,31688.0
2022-06-06 14:30:00,68.41,68.54,68.29,68.46,17634.0,68.41,68.54,68.29,68.46,17634.0
2022-06-06 15:00:00,68.44,68.5,68.31,68.42,26164.0,68.44,68.5,68.31,68.42,26164.0
2022-06-06 15:30:00,68.41,68.48,68.15,68.35,80040.0,68.41,68.48,68.15,68.35,80040.0
2022-06-07 09:30:00,67.63,68.17,67.05,67.65,31244.0,67.63,68.17,67.05,67.65,31244.0
2022-06-07 10:00:00,67.62,67.98,67.38,67.92,14887.0,67.62,67.98,67.38,67.92,14887.0
2022-06-07 10:30:00,67.92,68.52,67.83,68.28,17896.0,67.92,68.52,67.83,68.28,17896.0
2022-06-07 11:00:00,68.32,68.35,67.87,67.87,12684.0,68.32,68.35,67.87,67.87,12684.0
2022-06-07 11:30:00,67.85,67.95,67.71,67.86,10765.0,67.85,67.95,67.71,67.86,10765.0
2022-06-07 12:00:00,67.87,67.92,67.57,67.73,12509.0,67.87,67.92,67.57,67.73,12509.0
2022-06-07 12:30:00,67.7,67.89,67.63,67.81,19204.0,67.7,67.89,67.63,67.81,19204.0
2022-06-07 13:00:00,67.83,68.13,67.74,68.13,12903.0,67.83,68.13,67.74,68.13,12903.0
2022-06-07 13:30:00,68.14,68.21,67.98,68.18,13792.0,68.14,68.21,67.98,68.18,13792.0
2022-06-07 14:00:00,68.13,68.44,68.13,68.37,8567.0,68.13,68.44,68.13,68.37,8567.0
2022-06-07 14:30:00,68.39,68.51,68.18,68.21,12394.0,68.39,68.51,68.18,68.21,12394.0
2022-06-07 15:00:00,68.22,68.53,68.22,68.49,15356.0,68.22,68.53,68.22,68.49,15356.0
2022-06-07 15:30:00,68.48,68.92,68.46,68.74,48938.0,68.48,68.92,68.46,68.74,48938.0
2022-06-08 09:30:00,68.47,68.63,67.74,68.42,21354.0,68.47,68.63,67.74,68.42,21354.0
2022-06-08 10:00:00,68.38,68.57,68.16,68.36,15502.0,68.38,68.57,68.16,68.36,15502.0
2022-06-08 10:30:00,68.27,68.52,67.99,68.03,22429.0,68.27,68.52,67.99,68.03,22429.0
2022-06-08 11:00:00,68.05,68.24,67.93,68.1,27118.0,68.05,68.24,67.93,68.1,27118.0
2022-06-08 11:30:00,68.08,68.19,68.02,68.06,8457.0,68.08,68.19,68.02,68.06,8457.0
2022-06-08 12:00:00,68.0,68.09,67.59,67.61,6757.0,68.0,68.09,67.59,67.61,6757.0
2022-06-08 12:30:00,67.6,67.62,67.38,67.61,15007.0,67.6,67.62,67.38,67.61,15007.0
2022-06-08 13:00:00,67.56,67.6,67.47,67.53,6780.0,67.56,67.6,67.47,67.53,6780.0
2022-06-08 13:30:00,67.51,67.64,67.25,67.51,29164.0,67.51,67.64,67.25,67.51,29164.0
2022-06-08 14:00:00,67.56,67.63,67.18,67.28,6234.0,67.56,67.63,67.18,67.28,6234.0
2022-06-08 14:30:00,67.31,67.44,67.17,67.39,9009.0,67.31,67.44,67.17,67.39,9009.0
2022-06-08 15:00:00,67.36,67.55,67.24,67.46,13420.0,67.36,67.55,67.24,67.46,13420.0
2022-06-08 15:30:00,67.46,67.51,66.98,67.15,95501.0,67.46,67.51,66.98,67.15,95501.0
2022-06-09 09:30:00,66.65,66.97,66.06,66.62,67338.0,66.65,66.97,66.06,66.62,67338.0
2022-06-09 10:00:00,66.69,66.7,66.16,66.62,42662.0,66.69,66.7,66.16,66.62,42662.0
2022-06-09 10:30:00,66.65,66.71,66.08,66.24,34020.0,66.65,66.71,66.08,66.24,34020.0
2022-06-09 11:00:00,66.19,66.28,66.01,66.13,27365.0,66.19,66.28,66.01,66.13,27365.0
2022-06-09 11:30:00,66.13,66.39,65.93,66.22,29727.0,66.13,66.39,65.93,66.22,29727.0
2022-06-09 12:00:00,66.23,66.29,66.0,66.24,17319.0,66.23,66.29,66.0,66.24,17319.0
2022-06-09 12:30:00,66.21,66.37,66.13,66.33,20422.0,66.21,66.37,66.13,66.33,20422.0
2022-06-09 13:00:00,66.38,66.4,66.13,66.19,34253.0,66.38,66.4,66.13,66.19,34253.0
2022-06-09 13:30:00,66.14,66.34,66.01,66.3,15881.0,66.14,66.34,66.01,66.3,15881.0
2022-06-09 14:00:00,66.28,66.31,66.08,66.23,15084.0,66.28,66.31,66.08,66.23,15084.0
2022-06-09 14:30:00,66.2,66.21,65.93,65.96,21037.0,66.2,66.21,65.93,65.96,21037.0
2022-06-09 15:00:00,65.94,65.97,65.69,65.7,27672.0,65.94,65.97,65.69,65.7,27672.0
2022-06-09 15:30:00,65.69,65.7,65.02,65.04,152917.0,65.69,65.7,65.02,65.04,152917.0
2022-06-10 09:30:00,63.91,63.91,62.85,63.11,72354.0,63.91,63.91,62.85,63.11,72354.0
2022-06-10 10:00:00,63.12,63.12,62.5,62.56,41997.0,63.12,63.12,62.5,62.56,41997.0
2022-06-10 10:30:00,62.55,62.93,62.4,62.42,46371.0,62.55,62.93,62.4,62.42,46371.0
2022-06-10 11:00:00,62.4,62.7,62.34,62.54,33009.0,62.4,62.7,62.34,62.54,33009.0
2022-06-10 11:30:00,62.51,62.71,62.41,62.65,43243.0,62.51,62.71,62.41,62.65,43243.0
2022-06-10 12:00:00,62.64,62.79,62.5,62.79,74568.0,62.64,62.79,62.5,62.79,74568.0
2022-06-10 12:30:00,62.82,63.1,62.68,62.84,32994.0,62.82,63.1,62.68,62.84,32994.0
2022-06-10 13:00:00,62.84,62.88,62.62,62.88,29071.0,62.84,62.88,62.62,62.88,29071.0
2022-06-10 13:30:00,62.89,63.18,62.68,62.96,42931.0,62.89,63.18,62.68,62.96,42931.0
2022-06-10 14:00:00,62.91,63.31,62.8,63.09,53594.0,62.91,63.31,62.8,63.09,53594.0
2022-06-10 14:30:00,63.14,63.42,63.04,63.33,41421.0,63.14,63.42,63.04,63.33,41421.0
2022-06-10 15:00:00,63.32,63.42,62.98,63.27,46560.0,63.32,63.42,62.98,63.27,46560.0
2022-06-10 15:30:00,63.29,63.29,62.51,62.52,243780.0,63.29,63.29,62.51,62.52,243780.0
2022-06-13 09:30:00,60.85,61.46,60.55,60.65,43238.0,60.85,61.46,60.55,60.65,43238.0
2022-06-13 10:00:00,60.63,60.86,60.06,60.06,30982.0,60.63,60.86,60.06,60.06,30982.0
2022-06-13 10:30:00,60.08,60.08,59.67,59.7,23174.0,60.08,60.08,59.67,59.7,23174.0
2022-06-13 11:00:00,59.67,60.11,59.53,59.93,38518.0,59.67,60.11,59.53,59.93,38518.0
2022-06-13 11:30:00,59.89,60.21,59.85,60.04,23308.0,59.89,60.21,59.85,60.04,23308.0
2022-06-13 12:00:00,60.06,60.21,59.92,60.07,20077.0,60.06,60.21,59.92,60.07,20077.0
2022-06-13 12:30:00,60.1,60.51,59.98,59.99,28262.0,60.1,60.51,59.98,59.99,28262.0
2022-06-13 13:00:00,59.96,59.96,59.72,59.8,17508.0,59.96,59.96,59.72,59.8,17508.0
2022-06-13 13:30:00,59.82,60.34,59.67,60.18,17862.0,59.82,60.34,59.67,60.18,17862.0
2022-06-13 14:00:00,60.16,60.16,59.68,59.9,20225.0,60.16,60.16,59.68,59.9,20225.0
2022-06-13 14:30:00,59.89,60.11,59.7,59.78,17901.0,59.89,60.11,59.7,59.78,17901.0
2022-06-13 15:00:00,59.75,59.9,59.35,59.35,46969.0,59.75,59.9,59.35,59.35,46969.0
2022-06-13 15:30:00,59.34,59.45,59.03,59.36,145043.0,59.34,59.45,59.03,59.36,145043.0
2022-06-14 09:30:00,59.77,60.29,59.25,59.86,41905.0,59.77,60.29,59.25,59.86,41905.0
2022-06-14 10:00:00,59.87,59.89,58.89,58.9,29689.0,59.87,59.89,58.89,58.9,29689.0
2022-06-14 10:30:00,58.83,59.4,58.76,59.1,16334.0,58.83,59.4,58.76,59.1,16334.0
2022-06-14 11:00:00,59.12,59.23,58.83,59.0,15997.0,59.12,59.23,58.83,59.0,15997.0
2022-06-14 11:30:00,58.97,59.21,58.84,59.17,58781.0,58.97,59.21,58.84,59.17,58781.0
2022-06-14 12:00:00,59.16,59.16,58.67,58.71,12798.0,59.16,59.16,58.67,58.71,12798.0
2022-06-14 12:30:00,58.71,59.01,58.69,58.99,15572.0,58.71,59.01,58.69,58.99,15572.0
2022-06-14 13:00:00,59.04,59.49,58.91,59.11,23952.0,59.04,59.49,58.91,59.11,23952.0
2022-06-14 13:30:00,59.1,59.17,58.81,58.97,37427.0,59.1,59.17,58.81,58.97,37427.0
2022-06-14 14:00:00,59.01,59.22,58.95,59.17,26154.0,59.01,59.22,58.95,59.17,26154.0
2022-06-14 14:30:00,59.18,59.3,58.95,58.98,16109.0,59.18,59.3,58.95,58.98,16109.0
2022-06-14 15:00:00,58.96,59.01,58.67,58.95,24110.0,58.96,59.01,58.67,58.95,24110.0
2022-06-14 15:30:00,58.94,59.47,58.91,59.15,123730.0,58.94,59.47,58.91,59.15,123730.0
2022-06-15 09:30:00,59.76,59.87,59.47,59.53,42951.0,59.76,59.87,59.47,59.53,42951.0
2022-06-15 10:00:00,59.52,59.94,59.5,59.8,26206.0,59.52,59.94,59.5,59.8,26206.0
2022-06-15 10:30:00,59.78,59.78,59.47,59.67,21625.0,59.78,59.78,59.47,59.67,21625.0
2022-06-15 11:00:00,59.65,59.77,59.41,59.53,33004.0,59.65,59.77,59.41,59.53,33004.0
2022-06-15 11:30:00,59.53,59.61,59.31,59.5,76308.0,59.53,59.61,59.31,59.5,76308.0
2022-06-15 12:00:00,59.45,59.57,59.44,59.5,30074.0,59.45,59.57,59.44,59.5,30074.0
2022-06-15 12:30:00,59.53,59.61,59.21,59.21,16999.0,59.53,59.61,59.21,59.21,16999.0
2022-06-15 13:00:00,59.19,59.4,59.09,59.4,51492.0,59.19,59.4,59.09,59.4,51492.0
2022-06-15 13:30:00,59.32,59.6,59.07,59.54,76949.0,59.32,59.6,59.07,59.54,76949.0
2022-06-15 14:00:00,59.52,59.7,58.75,58.92,57523.0,59.52,59.7,58.75,58.92,57523.0
2022-06-15 14:30:00,58.94,60.58,58.52,59.67,114049.0,58.94,60.58,58.52,59.67,114049.0
2022-06-15 15:00:00,59.73,60.41,59.6,60.4,101565.0,59.73,60.41,59.6,60.4,101565.0
2022-06-15 15:30:00,60.43,60.71,59.53,59.78,200563.0,60.43,60.71,59.53,59.78,200563.0
2022-06-16 09:30:00,58.56,58.56,57.66,57.71,51461.0,58.56,58.56,57.66,57.71,51461.0
2022-06-16 10:00:00,57.56,57.59,57.13,57.22,20681.0,57.56,57.59,57.13,57.22,20681.0
2022-06-16 10:30:00,57.13,57.24,56.53,56.58,27664.0,57.13,57.24,56.53,56.58,27664.0
2022-06-16 11:00:00,56.57,57.1,56.57,56.92,25102.0,56.57,57.1,56.57,56.92,25102.0
2022-06-16 11:30:00,56.91,56.93,56.54,56.71,15999.0,56.91,56.93,56.54,56.71,15999.0
2022-06-16 12:00:00,56.72,56.72,56.39,56.59,25296.0,56.72,56.72,56.39,56.59,25296.0
2022-06-16 12:30:00,56.56,56.58,56.24,56.37,24357.0,56.56,56.58,56.24,56.37,24357.0
2022-06-16 13:00:00,56.43,56.55,56.15,56.45,19261.0,56.43,56.55,56.15,56.45,19261.0
2022-06-16 13:30:00,56.46,56.56,55.89,55.9,44221.0,56.46,56.56,55.89,55.9,44221.0
2022-06-16 14:00:00,55.89,56.01,55.81,55.83,38696.0,55.89,56.01,55.81,55.83,38696.0
2022-06-16 14:30:00,55.83,55.99,55.64,55.8,28723.0,55.83,55.99,55.64,55.8,28723.0
2022-06-16 15:00:00,55.83,56.23,55.83,56.1,61010.0,55.83,56.23,55.83,56.1,61010.0
2022-06-16 15:30:00,56.08,56.13,55.65,56.05,187398.0,56.08,56.13,55.65,56.05,187398.0
2022-06-17 09:30:00,56.26,57.11,56.21,56.87,197563.0,56.26,57.11,56.21,56.87,197563.0
2022-06-17 10:00:00,56.88,56.88,56.11,56.26,54370.0,56.88,56.88,56.11,56.26,54370.0
2022-06-17 10:30:00,56.26,56.48,55.85,56.46,37182.0,56.26,56.48,55.85,56.46,37182.0
2022-06-17 11:00:00,56.43,57.18,56.29,57.13,39719.0,56.43,57.18,56.29,57.13,39719.0
2022-06-17 11:30:00,57.2,57.31,56.88,57.03,42517.0,57.2,57.31,56.88,57.03,42517.0
2022-06-17 12:00:00,56.99,57.17,56.83,57.03,20469.0,56.99,57.17,56.83,57.03,20469.0
2022-06-17 12:30:00,57.08,57.1,56.85,56.99,24766.0,57.08,57.1,56.85,56.99,24766.0
2022-06-17 13:00:00,56.97,57.53,56.92,57.16,30184.0,56.97,57.53,56.92,57.16,30184.0
2022-06-17 13:30:00,57.2,57.34,57.05,57.19,22025.0,57.2,57.34,57.05,57.19,22025.0
2022-06-17 14:00:00,57.2,57.49,57.17,57.39,35163.0,57.2,57.49,57.17,57.39,35163.0
2022-06-17 14:30:00,57.37,57.65,57.25,57.39,35870.0,57.37,57.65,57.25,57.39,35870.0
2022-06-17 15:00:00,57.44,57.75,57.06,57.69,100893.0,57.44,57.75,57.06,57.69,100893.0
2022-06-17 15:30:00,57.71,57.72,57.36,57.48,254732.0,57.71,57.72,57.36,57.48,254732.0
2022-06-21 09:30:00,58.49,59.1,58.42,59.01,133189.0,58.49,59.1,58.42,59.01,133189.0
2022-06-21 10:00:00,59.05,59.2,58.86,58.86,53394.0,59.05,59.2,58.86,58.86,53394.0
2022-06-21 10:30:00,58.86,59.04,58.69,59.0,27535.0,58.86,59.04,58.69,59.0,27535.0
2022-06-21 11:00:00,58.96,59.08,58.81,58.83,34321.0,58.96,59.08,58.81,58.83,34321.0
2022-06-21 11:30:00,58.86,58.92,58.65,58.72,33051.0,58.86,58.92,58.65,58.72,33051.0
2022-06-21 12:00:00,58.78,58.83,58.6,58.76,18755.0,58.78,58.83,58.6,58.76,18755.0
2022-06-21 12:30:00,58.75,58.86,58.7,58.86,18094.0,58.75,58.86,58.7,58.86,18094.0
2022-06-21 13:00:00,58.86,58.97,58.71,58.71,21834.0,58.86,58.97,58.71,58.71,21834.0
2022-06-21 13:30:00,58.68,58.9,58.66,58.71,27761.0,58.68,58.9,58.66,58.71,27761.0
2022-06-21 14:00:00,58.63,58.87,58.62,58.83,31303.0,58.63,58.87,58.62,58.83,31303.0
2022-06-21 14:30:00,58.83,59.02,58.76,58.97,40455.0,58.83,59.02,58.76,58.97,40455.0
2022-06-21 15:00:00,58.94,59.14,58.93,58.95,63705.0,58.94,59.14,58.93,58.95,63705.0
2022-06-21 15:30:00,58.97,58.99,58.75,58.84,90647.0,58.97,58.99,58.75,58.84,90647.0
2022-06-22 09:30:00,58.26,58.7,57.64,57.69,57324.0,58.26,58.7,57.64,57.69,57324.0
2022-06-22 10:00:00,57.71,58.46,57.5,58.35,59585.0,57.71,58.46,57.5,58.35,59585.0
2022-06-22 10:30:00,58.31,58.7,58.27,58.62,33611.0,58.31,58.7,58.27,58.62,33611.0
2022-06-22 11:00:00,58.59,58.82,58.35,58.78,38832.0,58.59,58.82,58.35,58.78,38832.0
2022-06-22 11:30:00,58.82,59.03,58.5,58.5,16893.0,58.82,59.03,58.5,58.5,16893.0
2022-06-22 12:00:00,58.48,58.7,58.42,58.6,20649.0,58.48,58.7,58.42,58.6,20649.0
2022-06-22 12:30:00,58.6,58.8,58.49,58.63,137257.0,58.6,58.8,58.49,58.63,137257.0
2022-06-22 13:00:00,58.63,58.75,58.46,58.66,13936.0,58.63,58.75,58.46,58.66,13936.0
2022-06-22 13:30:00,58.66,58.86,58.53,58.76,37715.0,58.66,58.86,58.53,58.76,37715.0
2022-06-22 14:00:00,58.76,59.15,58.76,58.9,19835.0,58.76,59.15,58.76,58.9,19835.0
2022-06-22 14:30:00,58.93,59.03,58.83,58.87,19174.0,58.93,59.03,58.83,58.87,19174.0
2022-06-22 15:00:00,58.88,58.92,58.52,58.56,37845.0,58.88,58.92,58.52,58.56,37845.0
2022-06-22 15:30:00,58.55,58.8,58.43,58.5,120587.0,58.55,58.8,58.43,58.5,120587.0
2022-06-23 09:30:00,58.91,59.0,58.15,58.61,35944.0,58.91,59.0,58.15,58.61,35944.0
2022-06-23 10:00:00,58.71,59.09,58.66,58.83,39336.0,58.71,59.09,58.66,58.83,39336.0
2022-06-23 10:30:00,58.78,59.38,58.62,59.31,80934.0,58.78,59.38,58.62,59.31,80934.0
2022-06-23 11:00:00,59.28,59.67,59.16,59.37,26343.0,59.28,59.67,59.16,59.37,26343.0
2022-06-23 11:30:00,59.47,59.49,58.99,59.02,34174.0,59.47,59.49,58.99,59.02,34174.0
2022-06-23 12:00:00,59.01,59.01,58.67,58.78,34709.0,59.01,59.01,58.67,58.78,34709.0
2022-06-23 12:30:00,58.76,58.81,58.48,58.51,24281.0,58.76,58.81,58.48,58.51,24281.0
2022-06-23 13:00:00,58.49,58.84,58.35,58.67,24329.0,58.49,58.84,58.35,58.67,24329.0
2022-06-23 13:30:00,58.75,58.93,58.66,58.87,22165.0,58.75,58.93,58.66,58.87,22165.0
2022-06-23 14:00:00,58.83,59.01,58.79,59.01,17516.0,58.83,59.01,58.79,59.01,17516.0
2022-06-23 14:30:00,59.04,59.22,59.04,59.13,38343.0,59.04,59.22,59.04,59.13,38343.0
2022-06-23 15:00:00,59.13,59.21,59.02,59.18,62515.0,59.13,59.21,59.02,59.18,62515.0
2022-06-23 15:30:00,59.17,59.54,59.16,59.42,115709.0,59.17,59.54,59.16,59.42,115709.0
2022-06-24 09:30:00,60.18,60.61,59.92,60.53,90200.0,60.18,60.61,59.92,60.53,90200.0
2022-06-24 10:00:00,60.59,61.16,60.57,61.04,30242.0,60.59,61.16,60.57,61.04,30242.0
2022-06-24 10:30:00,61.05,61.07,60.77,60.77,27543.0,61.05,61.07,60.77,60.77,27543.0
2022-06-24 11:00:00,60.74,60.83,60.29,60.51,24889.0,60.74,60.83,60.29,60.51,24889.0
2022-06-24 11:30:00,60.48,60.63,60.44,60.51,20812.0,60.48,60.63,60.44,60.51,20812.0
2022-06-24 12:00:00,60.5,60.78,60.49,60.69,48741.0,60.5,60.78,60.49,60.69,48741.0
2022-06-24 12:30:00,60.69,60.82,60.65,60.76,18184.0,60.69,60.82,60.65,60.76,18184.0
2022-06-24 13:00:00,60.76,60.81,60.66,60.72,22304.0,60.76,60.81,60.66,60.72,22304.0
2022-06-24 13:30:00,60.7,60.78,60.52,60.56,23633.0,60.7,60.78,60.52,60.56,23633.0
2022-06-24 14:00:00,60.57,60.74,60.51,60.66,24849.0,60.57,60.74,60.51,60.66,24849.0
2022-06-24 14:30:00,60.67,60.73,60.51,60.55,31717.0,60.67,60.73,60.51,60.55,31717.0
2022-06-24 15:00:00,60.55,60.62,60.47,60.59,51629.0,60.55,60.62,60.47,60.59,51629.0
2022-06-24 15:30:00,60.59,61.05,60.55,61.0,158952.0,60.59,61.05,60.55,61.0,158952.0
2022-06-27 09:30:00,61.11,61.32,60.02,60.08,44747.0,61.11,61.32,60.02,60.08,44747.0
2022-06-27 10:00:00,60.08,60.57,60.08,60.19,35639.0,60.08,60.57,60.08,60.19,35639.0
2022-06-27 10:30:00,60.17,60.87,60.15,60.78,36307.0,60.17,60.87,60.15,60.78,36307.0
2022-06-27 11:00:00,60.79,60.98,60.69,60.98,21607.0,60.79,60.98,60.69,60.98,21607.0
2022-06-27 11:30:00,60.98,61.04,60.79,60.84,18885.0,60.98,61.04,60.79,60.84,18885.0
2022-06-27 12:00:00,60.9,60.9,60.3,60.34,27367.0,60.9,60.9,60.3,60.34,27367.0
2022-06-27 12:30:00,60.3,60.59,60.27,60.54,20872.0,60.3,60.59,60.27,60.54,20872.0
2022-06-27 13:00:00,60.61,60.62,60.38,60.57,32994.0,60.61,60.62,60.38,60.57,32994.0
2022-06-27 13:30:00,60.53,60.54,60.29,60.29,18194.0,60.53,60.54,60.29,60.29,18194.0
2022-06-27 14:00:00,60.28,60.48,60.21,60.32,39003.0,60.28,60.48,60.21,60.32,39003.0
2022-06-27 14:30:00,60.32,60.49,60.28,60.29,34499.0,60.32,60.49,60.28,60.29,34499.0
2022-06-27 15:00:00,60.3,60.4,60.14,60.34,42482.0,60.3,60.4,60.14,60.34,42482.0
2022-06-27 15:30:00,60.33,60.37,59.98,60.17,159461.0,60.33,60.37,59.98,60.17,159461.0
2022-06-28 09:30:00,60.36,60.92,60.1,60.38,107122.0,60.36,60.92,60.1,60.38,107122.0
2022-06-28 10:00:00,60.4,60.53,59.92,60.01,87287.0,60.4,60.53,59.92,60.01,87287.0
2022-06-28 10:30:00,60.0,60.12,59.75,59.93,34058.0,60.0,60.12,59.75,59.93,34058.0
2022-06-28 11:00:00,59.9,59.95,59.44,59.45,24234.0,59.9,59.95,59.44,59.45,24234.0
2022-06-28 11:30:00,59.42,59.6,59.1,59.18,28632.0,59.42,59.6,59.1,59.18,28632.0
2022-06-28 12:00:00,59.19,59.55,59.09,59.54,29329.0,59.19,59.55,59.09,59.54,29329.0
2022-06-28 12:30:00,59.53,59.75,59.4,59.6,19604.0,59.53,59.75,59.4,59.6,19604.0
2022-06-28 13:00:00,59.6,59.62,59.29,59.49,25542.0,59.6,59.62,59.29,59.49,25542.0
2022-06-28 13:30:00,59.49,59.54,59.26,59.32,27298.0,59.49,59.54,59.26,59.32,27298.0
2022-06-28 14:00:00,59.3,59.41,58.93,59.04,29566.0,59.3,59.41,58.93,59.04,29566.0
2022-06-28 14:30:00,59.0,59.06,58.81,59.04,28788.0,59.0,59.06,58.81,59.04,28788.0
2022-06-28 15:00:00,59.05,59.19,58.85,59.14,33479.0,59.05,59.19,58.85,59.14,33479.0
2022-06-28 15:30:00,59.14,59.23,58.96,59.06,177296.0,59.14,59.23,58.96,59.06,177296.0
2022-06-29 09:30:00,59.02,59.14,57.8,58.38,31475.0,59.02,59.14,57.8,58.38,31475.0
2022-06-29 10:00:00,58.38,58.73,58.19,58.46,18039.0,58.38,58.73,58.19,58.46,18039.0
2022-06-29 10:30:00,58.51,58.96,58.46,58.73,12389.0,58.51,58.96,58.46,58.73,12389.0
2022-06-29 11:00:00,58.78,58.79,58.35,58.6,14814.0,58.78,58.79,58.35,58.6,14814.0
2022-06-29 11:30:00,58.56,58.84,58.53,58.68,14153.0,58.56,58.84,58.53,58.68,14153.0
2022-06-29 12:00:00,58.76,58.77,58.38,58.38,11363.0,58.76,58.77,58.38,58.38,11363.0
2022-06-29 12:30:00,58.41,58.69,58.41,58.6,12457.0,58.41,58.69,58.41,58.6,12457.0
2022-06-29 13:00:00,58.59,58.68,58.41,58.62,13757.0,58.59,58.68,58.41,58.62,13757.0
2022-06-29 13:30:00,58.58,58.76,58.55,58.72,16301.0,58.58,58.76,58.55,58.72,16301.0
2022-06-29 14:00:00,58.71,58.93,58.71,58.91,21276.0,58.71,58.93,58.71,58.91,21276.0
2022-06-29 14:30:00,58.91,58.91,58.65,58.77,16542.0,58.91,58.91,58.65,58.77,16542.0
2022-06-29 15:00:00,58.78,59.21,58.68,59.2,38707.0,58.78,59.21,58.68,59.2,38707.0
2022-06-29 15:30:00,59.19,59.21,58.89,59.11,87120.0,59.19,59.21,58.89,59.11,87120.0
2022-06-30 09:30:00,58.2,58.49,57.81,57.92,45012.0,58.2,58.49,57.81,57.92,45012.0
2022-06-30 10:00:00,57.87,58.02,57.58,57.68,33583.0,57.87,58.02,57.58,57.68,33583.0
2022-06-30 10:30:00,57.65,57.93,57.64,57.91,44503.0,57.65,57.93,57.64,57.91,44503.0
2022-06-30 11:00:00,57.88,58.31,57.71,58.21,64857.0,57.88,58.31,57.71,58.21,64857.0
2022-06-30 11:30:00,58.19,58.36,58.08,58.33,36923.0,58.19,58.36,58.08,58.33,36923.0
2022-06-30 12:00:00,58.33,58.68,58.09,58.67,45152.0,58.33,58.68,58.09,58.67,45152.0
2022-06-30 12:30:00,58.67,58.82,58.5,58.61,37524.0,58.67,58.82,58.5,58.61,37524.0
2022-06-30 13:00:00,58.62,58.71,58.35,58.53,23787.0,58.62,58.71,58.35,58.53,23787.0
2022-06-30 13:30:00,58.54,58.98,58.49,58.77,42743.0,58.54,58.98,58.49,58.77,42743.0
2022-06-30 14:00:00,58.81,58.91,58.56,58.81,59021.0,58.81,58.91,58.56,58.81,59021.0
2022-06-30 14:30:00,58.83,58.84,58.27,58.4,45092.0,58.83,58.84,58.27,58.4,45092.0
2022-06-30 15:00:00,58.37,58.41,57.91,58.27,62473.0,58.37,58.41,57.91,58.27,62473.0
2022-06-30 15:30:00,58.31,58.59,57.96,58.23,296425.0,58.31,58.59,57.96,58.23,296425.0
2022-07-01 09:30:00,58.21,58.76,57.93,58.56,24746.0,58.21,58.76,57.93,58.56,24746.0
2022-07-01 10:00:00,58.53,58.72,57.36,57.39,26788.0,58.53,58.72,57.36,57.39,26788.0
2022-07-01 10:30:00,57.36,57.49,57.08,57.36,34217.0,57.36,57.49,57.08,57.36,34217.0
2022-07-01 11:00:00,57.3,57.69,57.25,57.46,26431.0,57.3,57.69,57.25,57.46,26431.0
2022-07-01 11:30:00,57.47,57.67,57.05,57.1,16967.0,57.47,57.67,57.05,57.1,16967.0
2022-07-01 12:00:00,57.09,57.29,56.94,57.24,68747.0,57.09,57.29,56.94,57.24,68747.0
2022-07-01 12:30:00,57.22,57.35,56.94,56.95,27089.0,57.22,57.35,56.94,56.95,27089.0
2022-07-01 13:00:00,56.93,57.04,56.86,57.04,19072.0,56.93,57.04,56.86,57.04,19072.0
2022-07-01 13:30:00,57.02,57.34,57.0,57.29,28562.0,57.02,57.34,57.0,57.29,28562.0
2022-07-01 14:00:00,57.32,57.63,57.14,57.55,22466.0,57.32,57.63,57.14,57.55,22466.0
2022-07-01 14:30:00,57.59,57.85,57.57,57.8,24145.0,57.59,57.85,57.57,57.8,24145.0
2022-07-01 15:00:00,57.84,57.87,57.64,57.69,23887.0,57.84,57.87,57.64,57.69,23887.0
2022-07-01 15:30:00,57.7,58.14,57.7,57.96,116307.0,57.7,58.14,57.7,57.96,116307.0
2022-07-05 09:30:00,56.79,56.79,56.16,56.36,38399.0,56.79,56.79,56.16,56.36,38399.0
2022-07-05 10:00:00,56.32,56.54,56.03,56.41,26955.0,56.32,56.54,56.03,56.41,26955.0
2022-07-05 10:30:00,56.44,57.07,56.39,56.9,30566.0,56.44,57.07,56.39,56.9,30566.0
2022-07-05 11:00:00,56.88,57.04,56.78,56.95,46497.0,56.88,57.04,56.78,56.95,46497.0
2022-07-05 11:30:00,56.9,57.24,56.88,57.13,24671.0,56.9,57.24,56.88,57.13,24671.0
2022-07-05 12:00:00,57.14,57.6,57.12,57.51,13016.0,57.14,57.6,57.12,57.51,13016.0
2022-07-05 12:30:00,57.53,57.57,57.32,57.36,13116.0,57.53,57.57,57.32,57.36,13116.0
2022-07-05 13:00:00,57.36,57.77,57.27,57.72,20430.0,57.36,57.77,57.27,57.72,20430.0
2022-07-05 13:30:00,57.71,57.95,57.67,57.8,14147.0,57.71,57.95,57.67,57.8,14147.0
2022-07-05 14:00:00,57.78,58.01,57.74,57.97,18031.0,57.78,58.01,57.74,57.97,18031.0
2022-07-05 14:30:00,58.01,58.25,57.98,58.17,22762.0,58.01,58.25,57.98,58.17,22762.0
2022-07-05 15:00:00,58.16,58.37,58.05,58.29,31117.0,58.16,58.37,58.05,58.29,31117.0
2022-07-05 15:30:00,58.28,58.44,58.21,58.44,83084.0,58.28,58.44,58.21,58.44,83084.0
2022-07-06 09:30:00,58.72,58.97,58.25,58.42,44252.0,58.72,58.97,58.25,58.42,44252.0
2022-07-06 10:00:00,58.41,58.41,57.77,57.78,65105.0,58.41,58.41,57.77,57.78,65105.0
2022-07-06 10:30:00,57.82,58.11,57.79,58.09,48642.0,57.82,58.11,57.79,58.09,48642.0
2022-07-06 11:00:00,58.1,58.4,58.05,58.18,53244.0,58.1,58.4,58.05,58.18,53244.0
2022-07-06 11:30:00,58.18,58.73,58.0,58.68,33084.0,58.18,58.73,58.0,58.68,33084.0
2022-07-06 12:00:00,58.71,58.86,58.65,58.75,30432.0,58.71,58.86,58.65,58.75,30432.0
2022-07-06 12:30:00,58.75,58.75,58.47,58.52,21833.0,58.75,58.75,58.47,58.52,21833.0
2022-07-06 13:00:00,58.54,58.64,58.26,58.27,19905.0,58.54,58.64,58.26,58.27,19905.0
2022-07-06 13:30:00,58.27,58.42,58.26,58.39,12040.0,58.27,58.42,58.26,58.39,12040.0
2022-07-06 14:00:00,58.39,58.59,58.12,58.59,30640.0,58.39,58.59,58.12,58.59,30640.0
2022-07-06 14:30:00,58.61,58.92,58.52,58.71,21360.0,58.61,58.92,58.52,58.71,21360.0
2022-07-06 15:00:00,58.71,58.94,58.48,58.9,20698.0,58.71,58.94,58.48,58.9,20698.0
2022-07-06 15:30:00,58.87,58.94,58.36,58.48,73662.0,58.87,58.94,58.36,58.48,73662.0
2022-07-07 09:30:00,58.95,60.07,58.07,59.75,46613.0,58.95,60.07,58.07,59.75,46613.0
2022-07-07 10:00:00,59.76,59.76,59.35,59.64,24101.0,59.76,59.76,59.35,59.64,24101.0
2022-07-07 10:30:00,59.61,59.75,59.42,59.67,18756.0,59.61,59.75,59.42,59.67,18756.0
2022-07-07 11:00:00,59.69,59.96,59.69,59.86,33054.0,59.69,59.96,59.69,59.86,33054.0
2022-07-07 11:30:00,59.81,60.08,59.75,60.04,22981.0,59.81,60.08,59.75,60.04,22981.0
2022-07-07 12:00:00,60.08,60.37,60.0,60.32,113880.0,60.08,60.37,60.0,60.32,113880.0
2022-07-07 12:30:00,60.31,60.42,60.14,60.26,20703.0,60.31,60.42,60.14,60.26,20703.0
2022-07-07 13:00:00,60.25,60.31,60.03,60.25,38973.0,60.25,60.31,60.03,60.25,38973.0
2022-07-07 13:30:00,60.23,60.47,60.22,60.47,147008.0,60.23,60.47,60.22,60.47,147008.0
2022-07-07 14:00:00,60.48,60.55,60.28,60.29,29151.0,60.48,60.55,60.28,60.29,29151.0
2022-07-07 14:30:00,60.26,60.28,60.1,60.1,27158.0,60.26,60.28,60.1,60.1,27158.0
2022-07-07 15:00:00,60.09,60.36,60.04,60.22,49134.0,60.09,60.36,60.04,60.22,49134.0
2022-07-07 15:30:00,60.19,60.38,60.09,60.31,157386.0,60.19,60.38,60.09,60.31,157386.0
2022-07-08 09:30:00,59.84,59.84,58.71,58.78,147442.0,59.84,59.84,58.71,58.78,147442.0
2022-07-08 10:00:00,58.77,59.55,58.69,59.53,118141.0,58.77,59.55,58.69,59.53,118141.0
2022-07-08 10:30:00,59.51,59.98,59.51,59.73,19639.0,59.51,59.98,59.51,59.73,19639.0
2022-07-08 11:00:00,59.71,59.97,59.69,59.92,18435.0,59.71,59.97,59.69,59.92,18435.0
2022-07-08 11:30:00,59.93,59.95,59.58,59.77,23187.0,59.93,59.95,59.58,59.77,23187.0
2022-07-08 12:00:00,59.79,59.79,59.39,59.39,20989.0,59.79,59.79,59.39,59.39,20989.0
2022-07-08 12:30:00,59.4,59.4,59.14,59.2,19752.0,59.4,59.4,59.14,59.2,19752.0
2022-07-08 13:00:00,59.15,59.44,59.07,59.43,22531.0,59.15,59.44,59.07,59.43,22531.0
2022-07-08 13:30:00,59.46,59.59,59.34,59.44,27683.0,59.46,59.59,59.34,59.44,27683.0
2022-07-08 14:00:00,59.49,59.68,59.42,59.63,11610.0,59.49,59.68,59.42,59.63,11610.0
2022-07-08 14:30:00,59.63,59.89,59.62,59.8,18264.0,59.63,59.89,59.62,59.8,18264.0
2022-07-08 15:00:00,59.82,59.85,59.64,59.75,20296.0,59.82,59.85,59.64,59.75,20296.0
2022-07-08 15:30:00,59.77,59.87,59.62,59.76,119261.0,59.77,59.87,59.62,59.76,119261.0
2022-07-11 09:30:00,59.27,59.27,58.26,58.63,30088.0,59.27,59.27,58.26,58.63,30088.0
2022-07-11 10:00:00,58.55,58.97,58.52,58.97,21652.0,58.55,58.97,58.52,58.97,21652.0
2022-07-11 10:30:00,58.98,59.3,58.96,58.97,34613.0,58.98,59.3,58.96,58.97,34613.0
2022-07-11 11:00:00,58.98,59.27,58.97,59.09,40385.0,58.98,59.27,58.97,59.09,40385.0
2022-07-11 11:30:00,59.09,59.17,58.91,58.97,24002.0,59.09,59.17,58.91,58.97,24002.0
2022-07-11 12:00:00,59.0,59.18,58.91,59.1,24116.0,59.0,59.18,58.91,59.1,24116.0
2022-07-11 12:30:00,59.1,59.21,58.96,59.07,31642.0,59.1,59.21,58.96,59.07,31642.0
2022-07-11 13:00:00,59.07,59.4,59.07,59.39,40020.0,59.07,59.4,59.07,59.39,40020.0
2022-07-11 13:30:00,59.41,59.53,59.37,59.48,27052.0,59.41,59.53,59.37,59.48,27052.0
2022-07-11 14:00:00,59.47,59.51,59.32,59.32,17130.0,59.47,59.51,59.32,59.32,17130.0
2022-07-11 14:30:00,59.32,59.34,59.12,59.15,26683.0,59.32,59.34,59.12,59.15,26683.0
2022-07-11 15:00:00,59.13,59.15,59.0,59.08,27103.0,59.13,59.15,59.0,59.08,27103.0
2022-07-11 15:30:00,59.09,59.17,58.81,58.89,100060.0,59.09,59.17,58.81,58.89,100060.0
2022-07-12 09:30:00,58.96,59.42,58.72,58.89,30545.0,58.96,59.42,58.72,58.89,30545.0
2022-07-12 10:00:00,58.84,58.87,58.44,58.57,31066.0,58.84,58.87,58.44,58.57,31066.0
2022-07-12 10:30:00,58.65,58.96,58.58,58.82,33907.0,58.65,58.96,58.58,58.82,33907.0
2022-07-12 11:00:00,58.89,59.13,58.81,59.07,30254.0,58.89,59.13,58.81,59.07,30254.0
2022-07-12 11:30:00,59.12,59.12,58.85,58.96,11270.0,59.12,59.12,58.85,58.96,11270.0
2022-07-12 12:00:00,58.98,59.14,58.87,59.09,15149.0,58.98,59.14,58.87,59.09,15149.0
2022-07-12 12:30:00,59.11,59.16,58.91,59.03,9739.0,59.11,59.16,58.91,59.03,9739.0
2022-07-12 13:00:00,59.1,59.16,58.79,58.83,16999.0,59.1,59.16,58.79,58.83,16999.0
2022-07-12 13:30:00,58.81,58.87,58.63,58.76,25943.0,58.81,58.87,58.63,58.76,25943.0
2022-07-12 14:00:00,58.71,58.74,58.49,58.52,16170.0,58.71,58.74,58.49,58.52,16170.0
2022-07-12 14:30:00,58.54,58.54,58.08,58.11,21341.0,58.54,58.54,58.08,58.11,21341.0
2022-07-12 15:00:00,58.1,58.1,57.64,57.65,23855.0,58.1,58.1,57.64,57.65,23855.0
2022-07-12 15:30:00,57.65,57.69,57.37,57.53,312311.0,57.65,57.69,57.37,57.53,312311.0
2022-07-13 09:30:00,56.39,56.73,55.72,56.64,55821.0,56.39,56.73,55.72,56.64,55821.0
2022-07-13 10:00:00,56.66,57.04,56.4,57.04,21611.0,56.66,57.04,56.4,57.04,21611.0
2022-07-13 10:30:00,57.05,57.41,57.01,57.27,38826.0,57.05,57.41,57.01,57.27,38826.0
2022-07-13 11:00:00,57.3,57.47,57.09,57.12,27118.0,57.3,57.47,57.09,57.12,27118.0
2022-07-13 11:30:00,57.13,57.2,56.93,57.1,13599.0,57.13,57.2,56.93,57.1,13599.0
2022-07-13 12:00:00,57.11,57.23,56.97,57.16,21460.0,57.11,57.23,56.97,57.16,21460.0
2022-07-13 12:30:00,57.15,57.32,57.11,57.32,22105.0,57.15,57.32,57.11,57.32,22105.0
2022-07-13 13:00:00,57.34,57.5,57.23,57.33,18053.0,57.34,57.5,57.23,57.33,18053.0
2022-07-13 13:30:00,57.36,57.48,57.28,57.42,17986.0,57.36,57.48,57.28,57.42,17986.0
2022-07-13 14:00:00,57.41,57.44,57.12,57.43,15546.0,57.41,57.44,57.12,57.43,15546.0
2022-07-13 14:30:00,57.46,57.63,57.38,57.63,18826.0,57.46,57.63,57.38,57.63,18826.0
2022-07-13 15:00:00,57.59,57.64,57.45,57.52,18836.0,57.59,57.64,57.45,57.52,18836.0
2022-07-13 15:30:00,57.52,57.58,57.33,57.41,66785.0,57.52,57.58,57.33,57.41,66785.0
2022-07-14 09:30:00,56.73,56.89,55.89,55.89,24894.0,56.73,56.89,55.89,55.89,24894.0
2022-07-14 10:00:00,55.84,55.84,55.35,55.84,37159.0,55.84,55.84,55.35,55.84,37159.0
2022-07-14 10:30:00,55.88,56.02,55.71,55.83,12324.0,55.88,56.02,55.71,55.83,12324.0
2022-07-14 11:00:00,55.91,56.1,55.83,56.1,11351.0,55.91,56.1,55.83,56.1,11351.0
2022-07-14 11:30:00,56.13,56.51,55.97,56.47,9579.0,56.13,56.51,55.97,56.47,9579.0
2022-07-14 12:00:00,56.45,56.5,56.26,56.28,8847.0,56.45,56.5,56.26,56.28,8847.0
2022-07-14 12:30:00,56.29,56.48,56.26,56.45,22600.0,56.29,56.48,56.26,56.45,22600.0
2022-07-14 13:00:00,56.42,56.63,56.38,56.62,20526.0,56.42,56.63,56.38,56.62,20526.0
2022-07-14 13:30:00,56.61,56.75,56.46,56.7,39757.0,56.61,56.75,56.46,56.7,39757.0
2022-07-14 14:00:00,56.7,57.2,56.65,57.19,21994.0,56.7,57.2,56.65,57.19,21994.0
2022-07-14 14:30:00,57.2,57.28,56.98,57.14,58730.0,57.2,57.28,56.98,57.14,58730.0
2022-07-14 15:00:00,57.2,57.2,56.88,57.06,50075.0,57.2,57.2,56.88,57.06,50075.0
2022-07-14 15:30:00,57.08,57.12,56.88,56.97,191017.0,57.08,57.12,56.88,56.97,191017.0
2022-07-15 09:30:00,57.57,58.15,57.46,57.75,55758.0,57.57,58.15,57.46,57.75,55758.0
2022-07-15 10:00:00,57.82,58.5,57.79,58.5,16920.0,57.82,58.5,57.79,58.5,16920.0
2022-07-15 10:30:00,58.49,58.49,58.11,58.37,11183.0,58.49,58.49,58.11,58.37,11183.0
2022-07-15 11:00:00,58.34,58.72,58.32,58.6,17662.0,58.34,58.72,58.32,58.6,17662.0
2022-07-15 11:30:00,58.6,58.78,58.58,58.6,14209.0,58.6,58.78,58.58,58.6,14209.0
2022-07-15 12:00:00,58.59,58.59,58.41,58.46,10018.0,58.59,58.59,58.41,58.46,10018.0
2022-07-15 12:30:00,58.49,58.51,58.3,58.35,9202.0,58.49,58.51,58.3,58.35,9202.0
2022-07-15 13:00:00,58.38,58.51,58.35,58.49,11237.0,58.38,58.51,58.35,58.49,11237.0
2022-07-15 13:30:00,58.5,58.53,58.24,58.33,9195.0,58.5,58.53,58.24,58.33,9195.0
2022-07-15 14:00:00,58.37,58.41,58.24,58.29,8945.0,58.37,58.41,58.24,58.29,8945.0
2022-07-15 14:30:00,58.33,58.52,58.29,58.44,16077.0,58.33,58.52,58.29,58.44,16077.0
2022-07-15 15:00:00,58.42,58.53,58.37,58.47,17055.0,58.42,58.53,58.37,58.47,17055.0
2022-07-15 15:30:00,58.48,58.72,58.33,58.67,90925.0,58.48,58.72,58.33,58.67,90925.0
2022-07-18 09:30:00,59.16,59.35,59.01,59.14,62389.0,59.16,59.35,59.01,59.14,62389.0
2022-07-18 10:00:00,59.14,59.28,58.73,58.79,20041.0,59.14,59.28,58.73,58.79,20041.0
2022-07-18 10:30:00,58.85,59.01,58.81,58.91,8438.0,58.85,59.01,58.81,58.91,8438.0
2022-07-18 11:00:00,58.9,59.04,58.89,59.01,19376.0,58.9,59.04,58.89,59.01,19376.0
2022-07-18 11:30:00,59.01,59.38,58.97,59.36,13049.0,59.01,59.38,58.97,59.36,13049.0
2022-07-18 12:00:00,59.34,59.39,59.26,59.29,17385.0,59.34,59.39,59.26,59.29,17385.0
2022-07-18 12:30:00,59.29,59.31,59.19,59.2,8764.0,59.29,59.31,59.19,59.2,8764.0
2022-07-18 13:00:00,59.23,59.28,59.11,59.19,23637.0,59.23,59.28,59.11,59.19,23637.0
2022-07-18 13:30:00,59.2,59.2,58.82,58.86,23816.0,59.2,59.2,58.82,58.86,23816.0
2022-07-18 14:00:00,58.81,58.87,58.71,58.75,12683.0,58.81,58.87,58.71,58.75,12683.0
2022-07-18 14:30:00,58.71,58.85,58.48,58.48,18348.0,58.71,58.85,58.48,58.48,18348.0
2022-07-18 15:00:00,58.45,58.68,58.38,58.44,19134.0,58.45,58.68,58.38,58.44,19134.0
2022-07-18 15:30:00,58.43,58.44,57.99,58.33,45278.0,58.43,58.44,57.99,58.33,45278.0
2022-07-19 09:30:00,59.37,59.76,59.21,59.67,26492.0,59.37,59.76,59.21,59.67,26492.0
2022-07-19 10:00:00,59.64,59.88,59.48,59.88,22980.0,59.64,59.88,59.48,59.88,22980.0
2022-07-19 10:30:00,59.89,60.14,59.86,60.12,10894.0,59.89,60.14,59.86,60.12,10894.0
2022-07-19 11:00:00,60.15,60.41,60.13,60.26,18533.0,60.15,60.41,60.13,60.26,18533.0
2022-07-19 11:30:00,60.28,60.4,60.19,60.4,10586.0,60.28,60.4,60.19,60.4,10586.0
2022-07-19 12:00:00,60.39,60.42,60.23,60.36,14329.0,60.39,60.42,60.23,60.36,14329.0
2022-07-19 12:30:00,60.36,60.6,60.36,60.6,14388.0,60.36,60.6,60.36,60.6,14388.0
2022-07-19 13:00:00,60.61,60.61,60.36,60.39,18342.0,60.61,60.61,60.36,60.39,18342.0
2022-07-19 13:30:00,60.4,60.65,60.39,60.64,12668.0,60.4,60.65,60.39,60.64,12668.0
2022-07-19 14:00:00,60.64,60.89,60.62,60.62,15538.0,60.64,60.89,60.62,60.62,15538.0
2022-07-19 14:30:00,60.66,60.81,60.59,60.77,25374.0,60.66,60.81,60.59,60.77,25374.0
2022-07-19 15:00:00,60.78,60.89,60.73,60.76,40726.0,60.78,60.89,60.73,60.76,40726.0
2022-07-19 15:30:00,60.76,60.98,60.65,60.88,84988.0,60.76,60.98,60.65,60.88,84988.0
2022-07-20 09:30:00,60.92,61.78,60.9,61.38,32087.0,60.92,61.78,60.9,61.38,32087.0
2022-07-20 10:00:00,61.42,62.16,61.42,62.13,12379.0,61.42,62.16,61.42,62.13,12379.0
2022-07-20 10:30:00,62.14,62.57,62.13,62.57,10114.0,62.14,62.57,62.13,62.57,10114.0
2022-07-20 11:00:00,62.56,62.6,62.4,62.6,19175.0,62.56,62.6,62.4,62.6,19175.0
2022-07-20 11:30:00,62.61,62.67,62.51,62.54,13834.0,62.61,62.67,62.51,62.54,13834.0
2022-07-20 12:00:00,62.55,62.72,62.54,62.6,16313.0,62.55,62.72,62.54,62.6,16313.0
2022-07-20 12:30:00,62.64,62.78,62.36,62.64,12129.0,62.64,62.78,62.36,62.64,12129.0
2022-07-20 13:00:00,62.6,62.66,62.32,62.47,23524.0,62.6,62.66,62.32,62.47,23524.0
2022-07-20 13:30:00,62.51,62.73,62.46,62.5,18275.0,62.51,62.73,62.46,62.5,18275.0
2022-07-20 14:00:00,62.51,62.8,62.51,62.77,13809.0,62.51,62.8,62.51,62.77,13809.0
2022-07-20 14:30:00,62.76,62.93,62.67,62.8,15356.0,62.76,62.93,62.67,62.8,15356.0
2022-07-20 15:00:00,62.8,63.1,62.79,63.1,18037.0,62.8,63.1,62.79,63.1,18037.0
2022-07-20 15:30:00,63.1,63.12,62.87,62.92,76294.0,63.1,63.12,62.87,62.92,76294.0
2022-07-21 09:30:00,63.09,63.94,63.08,63.89,41562.0,63.09,63.94,63.08,63.89,41562.0
2022-07-21 10:00:00,63.89,64.14,63.43,63.56,21964.0,63.89,64.14,63.43,63.56,21964.0
2022-07-21 10:30:00,63.58,63.86,63.46,63.85,25082.0,63.58,63.86,63.46,63.85,25082.0
2022-07-21 11:00:00,63.83,64.1,63.74,64.06,27713.0,63.83,64.1,63.74,64.06,27713.0
2022-07-21 11:30:00,64.04,64.21,63.79,63.86,16256.0,64.04,64.21,63.79,63.86,16256.0
2022-07-21 12:00:00,63.87,64.1,63.85,64.09,20134.0,63.87,64.1,63.85,64.09,20134.0
2022-07-21 12:30:00,64.08,64.16,63.93,63.94,10342.0,64.08,64.16,63.93,63.94,10342.0
2022-07-21 13:00:00,63.97,63.98,63.67,63.79,13532.0,63.97,63.98,63.67,63.79,13532.0
2022-07-21 13:30:00,63.76,63.82,63.56,63.77,9681.0,63.76,63.82,63.56,63.77,9681.0
2022-07-21 14:00:00,63.8,63.98,63.76,63.98,9908.0,63.8,63.98,63.76,63.98,9908.0
2022-07-21 14:30:00,63.92,63.94,63.7,63.84,13452.0,63.92,63.94,63.7,63.84,13452.0
2022-07-21 15:00:00,63.82,64.05,63.77,64.03,18560.0,63.82,64.05,63.77,64.03,18560.0
2022-07-21 15:30:00,64.03,64.5,63.96,64.5,92453.0,64.03,64.5,63.96,64.5,92453.0
2022-07-22 09:30:00,64.29,64.73,64.13,64.28,50774.0,64.29,64.73,64.13,64.28,50774.0
2022-07-22 10:00:00,64.21,64.22,63.78,63.91,38776.0,64.21,64.22,63.78,63.91,38776.0
2022-07-22 10:30:00,63.86,64.03,63.78,63.84,21282.0,63.86,64.03,63.78,63.84,21282.0
2022-07-22 11:00:00,63.87,63.87,63.62,63.76,6302.0,63.87,63.87,63.62,63.76,6302.0
2022-07-22 11:30:00,63.72,63.72,63.54,63.68,11240.0,63.72,63.72,63.54,63.68,11240.0
2022-07-22 12:00:00,63.73,63.75,63.33,63.45,17352.0,63.73,63.75,63.33,63.45,17352.0
2022-07-22 12:30:00,63.47,63.66,63.47,63.53,7218.0,63.47,63.66,63.47,63.53,7218.0
2022-07-22 13:00:00,63.5,63.5,63.15,63.29,20836.0,63.5,63.5,63.15,63.29,20836.0
2022-07-22 13:30:00,63.29,63.29,63.1,63.2,5945.0,63.29,63.29,63.1,63.2,5945.0
2022-07-22 14:00:00,63.19,63.2,62.92,62.94,9825.0,63.19,63.2,62.92,62.94,9825.0
2022-07-22 14:30:00,62.93,63.02,62.84,62.98,14738.0,62.93,63.02,62.84,62.98,14738.0
2022-07-22 15:00:00,62.9,63.23,62.89,63.16,13882.0,62.9,63.23,62.89,63.16,13882.0
2022-07-22 15:30:00,63.16,63.17,62.86,63.14,61551.0,63.16,63.17,62.86,63.14,61551.0
2022-07-25 09:30:00,63.04,63.38,62.65,63.3,30735.0,63.04,63.38,62.65,63.3,30735.0
2022-07-25 10:00:00,63.25,63.46,63.07,63.32,15120.0,63.25,63.46,63.07,63.32,15120.0
2022-07-25 10:30:00,63.34,63.67,63.27,63.4,10930.0,63.34,63.67,63.27,63.4,10930.0
2022-07-25 11:00:00,63.35,63.52,62.93,63.23,42700.0,63.35,63.52,62.93,63.23,42700.0
2022-07-25 11:30:00,63.23,63.55,63.23,63.51,38006.0,63.23,63.55,63.23,63.51,38006.0
2022-07-25 12:00:00,63.51,63.58,63.42,63.52,20796.0,63.51,63.58,63.42,63.52,20796.0
2022-07-25 12:30:00,63.57,63.82,63.51,63.67,11961.0,63.57,63.82,63.51,63.67,11961.0
2022-07-25 13:00:00,63.68,63.89,63.66,63.71,22940.0,63.68,63.89,63.66,63.71,22940.0
2022-07-25 13:30:00,63.72,63.84,63.69,63.71,40432.0,63.72,63.84,63.69,63.71,40432.0
2022-07-25 14:00:00,63.71,63.74,63.6,63.73,50250.0,63.71,63.74,63.6,63.73,50250.0
2022-07-25 14:30:00,63.73,63.82,63.69,63.7,35648.0,63.73,63.82,63.69,63.7,35648.0
2022-07-25 15:00:00,63.7,63.84,63.62,63.79,43650.0,63.7,63.84,63.62,63.79,43650.0
2022-07-25 15:30:00,63.79,64.25,63.79,64.18,108929.0,63.79,64.25,63.79,64.18,108929.0
2022-07-26 09:30:00,64.07,64.07,63.54,63.84,21020.0,64.07,64.07,63.54,63.84,21020.0
2022-07-26 10:00:00,63.78,63.86,63.59,63.71,30079.0,63.78,63.86,63.59,63.71,30079.0
2022-07-26 10:30:00,63.7,63.99,63.68,63.99,9194.0,63.7,63.99,63.68,63.99,9194.0
2022-07-26 11:00:00,64.01,64.01,63.59,63.62,13698.0,64.01,64.01,63.59,63.62,13698.0
2022-07-26 11:30:00,63.55,63.78,63.55,63.74,42570.0,63.55,63.78,63.55,63.74,42570.0
2022-07-26 12:00:00,63.71,63.83,63.68,63.83,13125.0,63.71,63.83,63.68,63.83,13125.0
2022-07-26 12:30:00,63.84,63.95,63.76,63.89,10204.0,63.84,63.95,63.76,63.89,10204.0
2022-07-26 13:00:00,63.89,64.02,63.86,64.02,9387.0,63.89,64.02,63.86,64.02,9387.0
2022-07-26 13:30:00,64.0,64.0,63.73,63.83,18469.0,64.0,64.0,63.73,63.83,18469.0
2022-07-26 14:00:00,63.82,63.95,63.77,63.8,17753.0,63.82,63.95,63.77,63.8,17753.0
2022-07-26 14:30:00,63.81,63.81,63.68,63.78,16961.0,63.81,63.81,63.68,63.78,16961.0
2022-07-26 15:00:00,63.75,63.92,63.71,63.88,20587.0,63.75,63.92,63.71,63.88,20587.0
2022-07-26 15:30:00,63.88,64.17,63.88,64.14,148957.0,63.88,64.17,63.88,64.14,148957.0
2022-07-27 09:30:00,64.61,65.23,64.49,65.16,31336.0,64.61,65.23,64.49,65.16,31336.0
2022-07-27 10:00:00,65.16,65.33,64.98,65.11,34034.0,65.16,65.33,64.98,65.11,34034.0
2022-07-27 10:30:00,65.08,65.18,64.98,65.11,10361.0,65.08,65.18,64.98,65.11,10361.0
2022-07-27 11:00:00,65.09,65.21,64.94,64.95,12410.0,65.09,65.21,64.94,64.95,12410.0
2022-07-27 11:30:00,64.97,65.05,64.85,64.94,11437.0,64.97,65.05,64.85,64.94,11437.0
2022-07-27 12:00:00,64.92,65.0,64.83,64.95,13827.0,64.92,65.0,64.83,64.95,13827.0
2022-07-27 12:30:00,64.94,64.94,64.8,64.82,7879.0,64.94,64.94,64.8,64.82,7879.0
2022-07-27 13:00:00,64.83,64.9,64.75,64.8,7724.0,64.83,64.9,64.75,64.8,7724.0
2022-07-27 13:30:00,64.8,64.89,64.75,64.83,10368.0,64.8,64.89,64.75,64.83,10368.0
2022-07-27 14:00:00,64.96,65.07,64.77,64.89,27763.0,64.96,65.07,64.77,64.89,27763.0
2022-07-27 14:30:00,64.87,65.69,64.71,65.59,24608.0,64.87,65.69,64.71,65.59,24608.0
2022-07-27 15:00:00,65.6,66.16,65.5,66.16,17748.0,65.6,66.16,65.5,66.16,17748.0
2022-07-27 15:30:00,66.17,66.17,65.8,65.84,73845.0,66.17,66.17,65.8,65.84,73845.0
2022-07-28 09:30:00,65.84,66.42,65.67,65.95,22560.0,65.84,66.42,65.67,65.95,22560.0
2022-07-28 10:00:00,65.97,66.06,65.68,65.7,21151.0,65.97,66.06,65.68,65.7,21151.0
2022-07-28 10:30:00,65.72,66.36,65.53,66.34,10256.0,65.72,66.36,65.53,66.34,10256.0
2022-07-28 11:00:00,66.35,66.81,66.3,66.81,14483.0,66.35,66.81,66.3,66.81,14483.0
2022-07-28 11:30:00,66.73,66.79,66.56,66.56,18769.0,66.73,66.79,66.56,66.56,18769.0
2022-07-28 12:00:00,66.59,66.72,66.56,66.67,31409.0,66.59,66.72,66.56,66.67,31409.0
2022-07-28 12:30:00,66.68,66.81,66.52,66.8,26058.0,66.68,66.81,66.52,66.8,26058.0
2022-07-28 13:00:00,66.72,67.16,66.68,67.11,14283.0,66.72,67.16,66.68,67.11,14283.0
2022-07-28 13:30:00,67.13,67.4,67.13,67.33,15705.0,67.13,67.4,67.13,67.33,15705.0
2022-07-28 14:00:00,67.33,67.49,67.21,67.48,22018.0,67.33,67.49,67.21,67.48,22018.0
2022-07-28 14:30:00,67.48,67.58,67.41,67.58,17109.0,67.48,67.58,67.41,67.58,17109.0
2022-07-28 15:00:00,67.59,67.74,67.57,67.73,16098.0,67.59,67.74,67.57,67.73,16098.0
2022-07-28 15:30:00,67.72,67.74,67.57,67.71,82665.0,67.72,67.74,67.57,67.71,82665.0
2022-07-29 09:30:00,67.19,68.02,66.59,67.96,102713.0,67.19,68.02,66.59,67.96,102713.0
2022-07-29 10:00:00,67.96,68.6,67.95,68.6,20106.0,67.96,68.6,67.95,68.6,20106.0
2022-07-29 10:30:00,68.61,68.65,68.33,68.34,19794.0,68.61,68.65,68.33,68.34,19794.0
2022-07-29 11:00:00,68.31,68.54,68.15,68.25,20428.0,68.31,68.54,68.15,68.25,20428.0
2022-07-29 11:30:00,68.24,68.41,68.19,68.29,10314.0,68.24,68.41,68.19,68.29,10314.0
2022-07-29 12:00:00,68.29,68.54,68.25,68.4,17681.0,68.29,68.54,68.25,68.4,17681.0
2022-07-29 12:30:00,68.37,68.78,68.34,68.75,32828.0,68.37,68.78,68.34,68.75,32828.0
2022-07-29 13:00:00,68.75,68.84,68.57,68.81,39637.0,68.75,68.84,68.57,68.81,39637.0
2022-07-29 13:30:00,68.82,69.01,68.81,68.95,25897.0,68.82,69.01,68.81,68.95,25897.0
2022-07-29 14:00:00,68.97,69.2,68.92,69.2,57776.0,68.97,69.2,68.92,69.2,57776.0
2022-07-29 14:30:00,69.22,69.32,69.19,69.25,18088.0,69.22,69.32,69.19,69.25,18088.0
2022-07-29 15:00:00,69.26,69.65,69.26,69.65,49504.0,69.26,69.65,69.26,69.65,49504.0
2022-07-29 15:30:00,69.64,69.68,69.37,69.46,202946.0,69.64,69.68,69.37,69.46,202946.0
2022-08-01 09:30:00,68.57,69.44,68.12,69.44,55912.0,68.57,69.44,68.12,69.44,55912.0
2022-08-01 10:00:00,69.35,69.56,68.83,68.89,27863.0,69.35,69.56,68.83,68.89,27863.0
2022-08-01 10:30:00,68.94,69.71,68.9,69.65,43705.0,68.94,69.71,68.9,69.65,43705.0
2022-08-01 11:00:00,69.65,69.94,69.62,69.84,39439.0,69.65,69.94,69.62,69.84,39439.0
2022-08-01 11:30:00,69.83,69.96,69.64,69.82,22484.0,69.83,69.96,69.64,69.82,22484.0
2022-08-01 12:00:00,69.82,69.85,69.57,69.77,26699.0,69.82,69.85,69.57,69.77,26699.0
2022-08-01 12:30:00,69.77,69.98,69.7,69.78,27476.0,69.77,69.98,69.7,69.78,27476.0
2022-08-01 13:00:00,69.77,69.85,69.62,69.65,23641.0,69.77,69.85,69.62,69.65,23641.0
2022-08-01 13:30:00,69.66,69.66,69.39,69.63,29789.0,69.66,69.66,69.39,69.63,29789.0
2022-08-01 14:00:00,69.63,69.7,69.5,69.69,26472.0,69.63,69.7,69.5,69.69,26472.0
2022-08-01 14:30:00,69.66,69.89,69.55,69.89,22782.0,69.66,69.89,69.55,69.89,22782.0
2022-08-01 15:00:00,69.82,69.85,69.67,69.68,32938.0,69.82,69.85,69.67,69.68,32938.0
2022-08-01 15:30:00,69.66,69.85,69.57,69.72,116508.0,69.66,69.85,69.57,69.72,116508.0
2022-08-02 09:30:00,69.03,69.42,68.78,68.99,68384.0,69.03,69.42,68.78,68.99,68384.0
2022-08-02 10:00:00,68.99,69.07,68.54,69.06,30730.0,68.99,69.07,68.54,69.06,30730.0
2022-08-02 10:30:00,69.09,69.31,68.79,69.06,35471.0,69.09,69.31,68.79,69.06,35471.0
2022-08-02 11:00:00,69.07,69.07,68.72,68.89,11464.0,69.07,69.07,68.72,68.89,11464.0
2022-08-02 11:30:00,68.85,69.35,68.68,69.25,36374.0,68.85,69.35,68.68,69.25,36374.0
2022-08-02 12:00:00,69.26,69.74,69.24,69.73,29274.0,69.26,69.74,69.24,69.73,29274.0
2022-08-02 12:30:00,69.75,69.81,69.61,69.67,12705.0,69.75,69.81,69.61,69.67,12705.0
2022-08-02 13:00:00,69.65,69.65,69.27,69.32,19982.0,69.65,69.65,69.27,69.32,19982.0
2022-08-02 13:30:00,69.25,69.25,68.92,69.01,14085.0,69.25,69.25,68.92,69.01,14085.0
2022-08-02 14:00:00,69.01,69.3,68.99,69.3,13967.0,69.01,69.3,68.99,69.3,13967.0
2022-08-02 14:30:00,69.28,69.35,68.98,69.04,21518.0,69.28,69.35,68.98,69.04,21518.0
2022-08-02 15:00:00,69.06,69.09,68.74,68.96,20623.0,69.06,69.09,68.74,68.96,20623.0
2022-08-02 15:30:00,68.95,69.02,68.47,68.55,134124.0,68.95,69.02,68.47,68.55,134124.0
2022-08-03 09:30:00,66.79,69.39,65.81,69.28,56280.0,66.79,69.39,65.81,69.28,56280.0
2022-08-03 10:00:00,69.23,69.55,69.08,69.25,24147.0,69.23,69.55,69.08,69.25,24147.0
2022-08-03 10:30:00,69.22,69.33,68.96,69.25,22387.0,69.22,69.33,68.96,69.25,22387.0
2022-08-03 11:00:00,69.28,69.39,69.11,69.39,22895.0,69.28,69.39,69.11,69.39,22895.0
2022-08-03 11:30:00,69.38,69.58,69.3,69.58,18752.0,69.38,69.58,69.3,69.58,18752.0
2022-08-03 12:00:00,69.58,69.66,69.46,69.48,16488.0,69.58,69.66,69.46,69.48,16488.0
2022-08-03 12:30:00,69.51,69.71,69.45,69.6,22254.0,69.51,69.71,69.45,69.6,22254.0
2022-08-03 13:00:00,69.59,69.69,69.55,69.67,20232.0,69.59,69.69,69.55,69.67,20232.0
2022-08-03 13:30:00,69.69,69.76,69.57,69.72,14845.0,69.69,69.76,69.57,69.72,14845.0
2022-08-03 14:00:00,69.71,69.95,69.66,69.9,14263.0,69.71,69.95,69.66,69.9,14263.0
2022-08-03 14:30:00,69.88,69.88,69.67,69.67,16109.0,69.88,69.88,69.67,69.67,16109.0
2022-08-03 15:00:00,69.67,69.76,69.49,69.56,26254.0,69.67,69.76,69.49,69.56,26254.0
2022-08-03 15:30:00,69.56,69.93,69.56,69.72,93027.0,69.56,69.93,69.56,69.72,93027.0
2022-08-04 09:30:00,69.9,70.12,69.49,70.03,50726.0,69.9,70.12,69.49,70.03,50726.0
2022-08-04 10:00:00,70.02,70.21,69.68,69.84,44816.0,70.02,70.21,69.68,69.84,44816.0
2022-08-04 10:30:00,69.86,70.07,69.59,69.99,26661.0,69.86,70.07,69.59,69.99,26661.0
2022-08-04 11:00:00,70.01,70.07,69.76,69.85,27859.0,70.01,70.07,69.76,69.85,27859.0
2022-08-04 11:30:00,69.91,70.03,69.72,70.03,24049.0,69.91,70.03,69.72,70.03,24049.0
2022-08-04 12:00:00,70.04,70.17,69.96,70.15,22109.0,70.04,70.17,69.96,70.15,22109.0
2022-08-04 12:30:00,70.11,70.11,69.75,69.83,20588.0,70.11,70.11,69.75,69.83,20588.0
2022-08-04 13:00:00,69.81,70.17,69.79,70.16,20598.0,69.81,70.17,69.79,70.16,20598.0
2022-08-04 13:30:00,70.16,70.29,70.13,70.17,21714.0,70.16,70.29,70.13,70.17,21714.0
2022-08-04 14:00:00,70.17,70.24,70.02,70.17,18646.0,70.17,70.24,70.02,70.17,18646.0
2022-08-04 14:30:00,70.17,70.38,70.05,70.24,42694.0,70.17,70.38,70.05,70.24,42694.0
2022-08-04 15:00:00,70.23,70.54,70.22,70.27,54888.0,70.23,70.54,70.22,70.27,54888.0
2022-08-04 15:30:00,70.27,70.44,70.06,70.3,165431.0,70.27,70.44,70.06,70.3,165431.0
2022-08-05 09:30:00,67.32,68.69,65.5,68.55,131689.0,67.32,68.69,65.5,68.55,131689.0
2022-08-05 10:00:00,68.55,69.16,68.35,68.56,92647.0,68.55,69.16,68.35,68.56,92647.0
2022-08-05 10:30:00,68.56,69.05,68.14,68.61,59997.0,68.56,69.05,68.14,68.61,59997.0
2022-08-05 11:00:00,68.63,69.0,68.06,68.12,73224.0,68.63,69.0,68.06,68.12,73224.0
2022-08-05 11:30:00,68.12,68.83,68.05,68.73,24589.0,68.12,68.83,68.05,68.73,24589.0
2022-08-05 12:00:00,68.74,69.22,68.74,69.22,23736.0,68.74,69.22,68.74,69.22,23736.0
2022-08-05 12:30:00,69.22,69.24,68.98,69.01,103126.0,69.22,69.24,68.98,69.01,103126.0
2022-08-05 13:00:00,69.03,69.04,68.45,68.47,94700.0,69.03,69.04,68.45,68.47,94700.0
2022-08-05 13:30:00,68.42,68.66,67.9,67.9,61482.0,68.42,68.66,67.9,67.9,61482.0
2022-08-05 14:00:00,67.83,68.23,67.75,67.75,34919.0,67.83,68.23,67.75,67.75,34919.0
2022-08-05 14:30:00,67.7,68.04,67.68,67.76,49341.0,67.7,68.04,67.68,67.76,49341.0
2022-08-05 15:00:00,67.76,68.11,67.68,67.86,67761.0,67.76,68.11,67.68,67.86,67761.0
2022-08-05 15:30:00,67.85,68.17,67.84,68.1,200693.0,67.85,68.17,67.84,68.1,200693.0
2022-08-08 09:30:00,68.45,68.54,67.86,67.95,65884.0,68.45,68.54,67.86,67.95,65884.0
2022-08-08 10:00:00,67.97,68.7,67.94,68.7,70479.0,67.97,68.7,67.94,68.7,70479.0
2022-08-08 10:30:00,68.67,69.11,68.63,68.83,32227.0,68.67,69.11,68.63,68.83,32227.0
2022-08-08 11:00:00,68.84,69.0,68.65,68.68,23869.0,68.84,69.0,68.65,68.68,23869.0
2022-08-08 11:30:00,68.73,68.81,68.43,68.62,25956.0,68.73,68.81,68.43,68.62,25956.0
2022-08-08 12:00:00,68.62,68.67,68.18,68.2,21947.0,68.62,68.67,68.18,68.2,21947.0
2022-08-08 12:30:00,68.19,68.27,67.98,68.12,30385.0,68.19,68.27,67.98,68.12,30385.0
2022-08-08 13:00:00,68.11,68.39,68.09,68.18,29250.0,68.11,68.39,68.09,68.18,29250.0
2022-08-08 13:30:00,68.17,68.3,68.06,68.19,27516.0,68.17,68.3,68.06,68.19,27516.0
2022-08-08 14:00:00,68.2,68.26,67.92,68.19,44179.0,68.2,68.26,67.92,68.19,44179.0
2022-08-08 14:30:00,68.17,68.27,68.14,68.22,43894.0,68.17,68.27,68.14,68.22,43894.0
2022-08-08 15:00:00,68.22,68.43,68.2,68.35,36200.0,68.22,68.43,68.2,68.35,36200.0
2022-08-08 15:30:00,68.34,68.58,68.22,68.24,124627.0,68.34,68.58,68.22,68.24,124627.0
2022-08-09 09:30:00,67.6,68.69,67.29,67.59,40878.0,67.6,68.69,67.29,67.59,40878.0
2022-08-09 10:00:00,67.6,67.87,67.5,67.87,16378.0,67.6,67.87,67.5,67.87,16378.0
2022-08-09 10:30:00,67.86,67.97,67.68,67.73,14399.0,67.86,67.97,67.68,67.73,14399.0
2022-08-09 11:00:00,67.72,67.83,67.43,67.83,21113.0,67.72,67.83,67.43,67.83,21113.0
2022-08-09 11:30:00,67.81,67.81,67.33,67.48,12674.0,67.81,67.81,67.33,67.48,12674.0
2022-08-09 12:00:00,67.56,67.74,67.45,67.45,19115.0,67.56,67.74,67.45,67.45,19115.0
2022-08-09 12:30:00,67.47,67.75,67.47,67.62,13097.0,67.47,67.75,67.47,67.62,13097.0
2022-08-09 13:00:00,67.64,67.68,67.48,67.53,15070.0,67.64,67.68,67.48,67.53,15070.0
2022-08-09 13:30:00,67.51,67.83,67.4,67.83,16620.0,67.51,67.83,67.4,67.83,16620.0
2022-08-09 14:00:00,67.81,67.95,67.36,67.42,29419.0,67.81,67.95,67.36,67.42,29419.0
2022-08-09 14:30:00,67.43,67.75,67.38,67.65,29286.0,67.43,67.75,67.38,67.65,29286.0
2022-08-09 15:00:00,67.65,67.86,67.5,67.85,42839.0,67.65,67.86,67.5,67.85,42839.0
2022-08-09 15:30:00,67.83,68.14,67.71,68.08,180121.0,67.83,68.14,67.71,68.08,180121.0
2022-08-10 09:30:00,69.19,70.01,67.08,69.91,38601.0,69.19,70.01,67.08,69.91,38601.0
2022-08-10 10:00:00,69.9,70.33,69.86,70.27,20077.0,69.9,70.33,69.86,70.27,20077.0
2022-08-10 10:30:00,70.34,70.34,70.02,70.04,19442.0,70.34,70.34,70.02,70.04,19442.0
2022-08-10 11:00:00,70.09,70.29,70.06,70.23,19478.0,70.09,70.29,70.06,70.23,19478.0
2022-08-10 11:30:00,70.23,70.39,70.22,70.24,15352.0,70.23,70.39,70.22,70.24,15352.0
2022-08-10 12:00:00,70.28,70.37,69.82,69.88,22982.0,70.28,70.37,69.82,69.88,22982.0
2022-08-10 12:30:00,69.87,69.97,69.82,69.86,19180.0,69.87,69.97,69.82,69.86,19180.0
2022-08-10 13:00:00,69.85,69.94,69.77,69.87,26137.0,69.85,69.94,69.77,69.87,26137.0
2022-08-10 13:30:00,69.86,70.01,69.83,69.91,23331.0,69.86,70.01,69.83,69.91,23331.0
2022-08-10 14:00:00,69.92,69.92,69.79,69.83,15975.0,69.92,69.92,69.79,69.83,15975.0
2022-08-10 14:30:00,69.82,69.85,69.68,69.68,17945.0,69.82,69.85,69.68,69.68,17945.0
2022-08-10 15:00:00,69.68,69.86,69.64,69.86,41196.0,69.68,69.86,69.64,69.86,41196.0
2022-08-10 15:30:00,69.86,70.16,69.77,69.99,89520.0,69.86,70.16,69.77,69.99,89520.0
2022-08-11 09:30:00,70.6,70.98,69.95,70.86,96431.0,70.6,70.98,69.95,70.86,96431.0
2022-08-11 10:00:00,70.91,71.3,70.88,71.13,33868.0,70.91,71.3,70.88,71.13,33868.0
2022-08-11 10:30:00,71.14,71.26,71.04,71.09,35479.0,71.14,71.26,71.04,71.09,35479.0
2022-08-11 11:00:00,71.06,71.13,70.45,70.67,38515.0,71.06,71.13,70.45,70.67,38515.0
2022-08-11 11:30:00,70.67,70.85,70.66,70.78,35163.0,70.67,70.85,70.66,70.78,35163.0
2022-08-11 12:00:00,70.84,70.88,70.55,70.8,20818.0,70.84,70.88,70.55,70.8,20818.0
2022-08-11 12:30:00,70.8,70.9,70.72,70.89,103046.0,70.8,70.9,70.72,70.89,103046.0
2022-08-11 13:00:00,70.87,71.19,70.72,71.14,30600.0,70.87,71.19,70.72,71.14,30600.0
2022-08-11 13:30:00,71.15,71.19,71.02,71.06,23542.0,71.15,71.19,71.02,71.06,23542.0
2022-08-11 14:00:00,71.02,71.02,70.74,70.83,24114.0,71.02,71.02,70.74,70.83,24114.0
2022-08-11 14:30:00,70.85,70.85,70.46,70.63,28417.0,70.85,70.85,70.46,70.63,28417.0
2022-08-11 15:00:00,70.55,70.57,70.37,70.46,49695.0,70.55,70.57,70.37,70.46,49695.0
2022-08-11 15:30:00,70.43,70.51,70.23,70.34,52162.0,70.43,70.51,70.23,70.34,52162.0
2022-08-12 09:30:00,70.74,71.25,70.58,71.23,26439.0,70.74,71.25,70.58,71.23,26439.0
2022-08-12 10:00:00,71.15,71.37,70.94,71.34,20797.0,71.15,71.37,70.94,71.34,20797.0
2022-08-12 10:30:00,71.22,71.33,70.92,71.11,17783.0,71.22,71.33,70.92,71.11,17783.0
2022-08-12 11:00:00,71.09,71.26,71.06,71.22,12972.0,71.09,71.26,71.06,71.22,12972.0
2022-08-12 11:30:00,71.2,71.21,70.94,70.95,8672.0,71.2,71.21,70.94,70.95,8672.0
2022-08-12 12:00:00,70.94,71.41,70.94,71.41,11767.0,70.94,71.41,70.94,71.41,11767.0
2022-08-12 12:30:00,71.4,71.42,71.19,71.22,13813.0,71.4,71.42,71.19,71.22,13813.0
2022-08-12 13:00:00,71.25,71.4,71.25,71.34,10787.0,71.25,71.4,71.25,71.34,10787.0
2022-08-12 13:30:00,71.35,71.41,71.27,71.37,10431.0,71.35,71.41,71.27,71.37,10431.0
2022-08-12 14:00:00,71.32,71.37,71.26,71.29,13332.0,71.32,71.37,71.26,71.29,13332.0
2022-08-12 14:30:00,71.34,71.47,71.33,71.38,13779.0,71.34,71.47,71.33,71.38,13779.0
2022-08-12 15:00:00,71.39,71.55,71.34,71.53,21471.0,71.39,71.55,71.34,71.53,21471.0
2022-08-12 15:30:00,71.51,71.76,71.46,71.76,88189.0,71.51,71.76,71.46,71.76,88189.0
2022-08-15 09:30:00,71.46,72.08,71.07,72.08,30371.0,71.46,72.08,71.07,72.08,30371.0
2022-08-15 10:00:00,72.05,72.24,71.71,71.83,23059.0,72.05,72.24,71.71,71.83,23059.0
2022-08-15 10:30:00,71.83,72.0,71.6,71.61,11417.0,71.83,72.0,71.6,71.61,11417.0
2022-08-15 11:00:00,71.62,71.69,71.36,71.41,7824.0,71.62,71.69,71.36,71.41,7824.0
2022-08-15 11:30:00,71.46,71.79,71.46,71.71,11292.0,71.46,71.79,71.46,71.71,11292.0
2022-08-15 12:00:00,71.7,71.87,71.68,71.77,15130.0,71.7,71.87,71.68,71.77,15130.0
2022-08-15 12:30:00,71.73,71.83,71.68,71.79,8688.0,71.73,71.83,71.68,71.79,8688.0
2022-08-15 13:00:00,71.79,71.93,71.74,71.87,13267.0,71.79,71.93,71.74,71.87,13267.0
2022-08-15 13:30:00,71.87,71.87,71.62,71.74,10327.0,71.87,71.87,71.62,71.74,10327.0
2022-08-15 14:00:00,71.77,71.78,71.63,71.71,13721.0,71.77,71.78,71.63,71.71,13721.0
2022-08-15 14:30:00,71.73,71.87,71.7,71.81,13300.0,71.73,71.87,71.7,71.81,13300.0
2022-08-15 15:00:00,71.82,71.99,71.78,71.84,27010.0,71.82,71.99,71.78,71.84,27010.0
2022-08-15 15:30:00,71.84,71.84,71.56,71.67,89488.0,71.84,71.84,71.56,71.67,89488.0
2022-08-16 09:30:00,71.12,71.77,71.07,71.53,56151.0,71.12,71.77,71.07,71.53,56151.0
2022-08-16 10:00:00,71.55,71.55,71.18,71.21,19963.0,71.55,71.55,71.18,71.21,19963.0
2022-08-16 10:30:00,71.11,71.13,70.87,70.94,38665.0,71.11,71.13,70.87,70.94,38665.0
2022-08-16 11:00:00,70.91,71.52,70.86,71.52,27091.0,70.91,71.52,70.86,71.52,27091.0
2022-08-16 11:30:00,71.55,71.68,71.4,71.53,16751.0,71.55,71.68,71.4,71.53,16751.0
2022-08-16 12:00:00,71.55,71.6,71.41,71.42,11504.0,71.55,71.6,71.41,71.42,11504.0
2022-08-16 12:30:00,71.4,71.5,71.29,71.43,12295.0,71.4,71.5,71.29,71.43,12295.0
2022-08-16 13:00:00,71.48,71.71,71.48,71.66,16072.0,71.48,71.71,71.48,71.66,16072.0
2022-08-16 13:30:00,71.67,71.94,71.66,71.87,18859.0,71.67,71.94,71.66,71.87,18859.0
2022-08-16 14:00:00,71.86,72.09,71.86,72.07,21205.0,71.86,72.09,71.86,72.07,21205.0
2022-08-16 14:30:00,72.08,72.09,71.53,71.68,26678.0,72.08,72.09,71.53,71.68,26678.0
2022-08-16 15:00:00,71.68,71.8,71.52,71.77,25500.0,71.68,71.8,71.52,71.77,25500.0
2022-08-16 15:30:00,71.77,72.0,71.77,71.9,69779.0,71.77,72.0,71.77,71.9,69779.0
2022-08-17 09:30:00,71.15,71.15,70.45,70.92,28523.0,71.15,71.15,70.45,70.92,28523.0
2022-08-17 10:00:00,70.87,70.99,70.66,70.77,10496.0,70.87,70.99,70.66,70.77,10496.0
2022-08-17 10:30:00,70.79,70.88,70.38,70.45,18194.0,70.79,70.88,70.38,70.45,18194.0
2022-08-17 11:00:00,70.46,70.6,70.33,70.56,20420.0,70.46,70.6,70.33,70.56,20420.0
2022-08-17 11:30:00,70.57,70.68,70.26,70.4,14053.0,70.57,70.68,70.26,70.4,14053.0
2022-08-17 12:00:00,70.39,70.52,70.29,70.35,22982.0,70.39,70.52,70.29,70.35,22982.0
2022-08-17 12:30:00,70.32,70.56,70.28,70.48,10085.0,70.32,70.56,70.28,70.48,10085.0
2022-08-17 13:00:00,70.49,70.57,70.29,70.57,13684.0,70.49,70.57,70.29,70.57,13684.0
2022-08-17 13:30:00,70.59,70.68,70.38,70.65,21548.0,70.59,70.68,70.38,70.65,21548.0
2022-08-17 14:00:00,70.68,71.24,70.58,71.09,22787.0,70.68,71.24,70.58,71.09,22787.0
2022-08-17 14:30:00,71.07,71.2,70.83,70.85,24711.0,71.07,71.2,70.83,70.85,24711.0
2022-08-17 15:00:00,70.81,70.96,70.55,70.7,20185.0,70.81,70.96,70.55,70.7,20185.0
2022-08-17 15:30:00,70.69,70.76,70.53,70.62,72686.0,70.69,70.76,70.53,70.62,72686.0
2022-08-18 09:30:00,70.39,70.73,70.21,70.65,31658.0,70.39,70.73,70.21,70.65,31658.0
2022-08-18 10:00:00,70.55,70.89,70.46,70.89,19177.0,70.55,70.89,70.46,70.89,19177.0
2022-08-18 10:30:00,70.84,71.2,70.75,71.13,17266.0,70.84,71.2,70.75,71.13,17266.0
2022-08-18 11:00:00,71.13,71.32,71.0,71.29,15514.0,71.13,71.32,71.0,71.29,15514.0
2022-08-18 11:30:00,71.33,71.51,71.32,71.44,13998.0,71.33,71.51,71.32,71.44,13998.0
2022-08-18 12:00:00,71.39,71.51,71.24,71.25,9996.0,71.39,71.51,71.24,71.25,9996.0
2022-08-18 12:30:00,71.19,71.28,71.07,71.19,6975.0,71.19,71.28,71.07,71.19,6975.0
2022-08-18 13:00:00,71.2,71.41,71.14,71.38,11003.0,71.2,71.41,71.14,71.38,11003.0
2022-08-18 13:30:00,71.36,71.49,71.24,71.34,10153.0,71.36,71.49,71.24,71.34,10153.0
2022-08-18 14:00:00,71.31,71.39,71.29,71.34,10881.0,71.31,71.39,71.29,71.34,10881.0
2022-08-18 14:30:00,71.33,71.37,71.24,71.32,15601.0,71.33,71.37,71.24,71.32,15601.0
2022-08-18 15:00:00,71.31,71.57,71.3,71.51,32243.0,71.31,71.57,71.3,71.51,32243.0
2022-08-18 15:30:00,71.52,71.58,71.26,71.44,55699.0,71.52,71.58,71.26,71.44,55699.0
2022-08-19 09:30:00,70.53,70.82,69.96,70.21,66350.0,70.53,70.82,69.96,70.21,66350.0
2022-08-19 10:00:00,70.12,70.34,69.99,70.14,23315.0,70.12,70.34,69.99,70.14,23315.0
2022-08-19 10:30:00,70.13,70.33,70.0,70.03,12401.0,70.13,70.33,70.0,70.03,12401.0
2022-08-19 11:00:00,70.04,70.09,69.98,70.05,28866.0,70.04,70.09,69.98,70.05,28866.0
2022-08-19 11:30:00,70.06,70.31,69.99,70.19,13009.0,70.06,70.31,69.99,70.19,13009.0
2022-08-19 12:00:00,70.17,70.37,70.12,70.2,13298.0,70.17,70.37,70.12,70.2,13298.0
2022-08-19 12:30:00,70.18,70.31,70.16,70.24,13617.0,70.18,70.31,70.16,70.24,13617.0
2022-08-19 13:00:00,70.21,70.26,69.98,69.98,9970.0,70.21,70.26,69.98,69.98,9970.0
2022-08-19 13:30:00,70.0,70.04,69.88,70.02,94522.0,70.0,70.04,69.88,70.02,94522.0
2022-08-19 14:00:00,70.01,70.05,69.88,70.03,19676.0,70.01,70.05,69.88,70.03,19676.0
2022-08-19 14:30:00,70.02,70.13,69.99,70.05,63890.0,70.02,70.13,69.99,70.05,63890.0
2022-08-19 15:00:00,70.04,70.2,69.94,70.15,36254.0,70.04,70.2,69.94,70.15,36254.0
2022-08-19 15:30:00,70.16,70.21,70.0,70.01,96160.0,70.16,70.21,70.0,70.01,96160.0
2022-08-22 09:30:00,68.98,69.0,68.29,68.77,38664.0,68.98,69.0,68.29,68.77,38664.0
2022-08-22 10:00:00,68.79,68.83,68.17,68.17,31737.0,68.79,68.83,68.17,68.17,31737.0
2022-08-22 10:30:00,68.16,68.42,67.98,68.0,14316.0,68.16,68.42,67.98,68.0,14316.0
2022-08-22 11:00:00,67.96,68.29,67.96,68.06,18589.0,67.96,68.29,67.96,68.06,18589.0
2022-08-22 11:30:00,68.02,68.21,67.97,68.13,21052.0,68.02,68.21,67.97,68.13,21052.0
2022-08-22 12:00:00,68.12,68.29,67.99,68.02,27661.0,68.12,68.29,67.99,68.02,27661.0
2022-08-22 12:30:00,68.03,68.03,67.84,67.89,14900.0,68.03,68.03,67.84,67.89,14900.0
2022-08-22 13:00:00,67.89,67.94,67.83,67.92,29694.0,67.89,67.94,67.83,67.92,29694.0
2022-08-22 13:30:00,67.9,67.9,67.52,67.54,28858.0,67.9,67.9,67.52,67.54,28858.0
2022-08-22 14:00:00,67.51,67.55,67.32,67.38,35104.0,67.51,67.55,67.32,67.38,35104.0
2022-08-22 14:30:00,67.4,67.42,67.25,67.29,19223.0,67.4,67.42,67.25,67.29,19223.0
2022-08-22 15:00:00,67.3,67.43,67.27,67.27,27334.0,67.3,67.43,67.27,67.27,27334.0
2022-08-22 15:30:00,67.26,67.28,67.03,67.25,89070.0,67.26,67.28,67.03,67.25,89070.0
2022-08-23 09:30:00,67.0,67.81,67.0,67.61,37299.0,67.0,67.81,67.0,67.61,37299.0
2022-08-23 10:00:00,67.53,67.89,67.46,67.61,22594.0,67.53,67.89,67.46,67.61,22594.0
2022-08-23 10:30:00,67.57,67.6,67.34,67.38,26106.0,67.57,67.6,67.34,67.38,26106.0
2022-08-23 11:00:00,67.41,67.59,67.28,67.41,24279.0,67.41,67.59,67.28,67.41,24279.0
2022-08-23 11:30:00,67.43,67.51,67.37,67.43,12468.0,67.43,67.51,67.37,67.43,12468.0
2022-08-23 12:00:00,67.39,67.41,67.06,67.06,17619.0,67.39,67.41,67.06,67.06,17619.0
2022-08-23 12:30:00,67.06,67.23,67.06,67.14,10775.0,67.06,67.23,67.06,67.14,10775.0
2022-08-23 13:00:00,67.13,67.26,67.05,67.26,13897.0,67.13,67.26,67.05,67.26,13897.0
2022-08-23 13:30:00,67.34,67.34,66.94,67.08,28574.0,67.34,67.34,66.94,67.08,28574.0
2022-08-23 14:00:00,67.07,67.29,67.03,67.25,9804.0,67.07,67.29,67.03,67.25,9804.0
2022-08-23 14:30:00,67.25,67.26,67.07,67.23,13448.0,67.25,67.26,67.07,67.23,13448.0
2022-08-23 15:00:00,67.22,67.29,67.07,67.09,23662.0,67.22,67.29,67.07,67.09,23662.0
2022-08-23 15:30:00,67.08,67.13,66.94,66.97,48681.0,67.08,67.13,66.94,66.97,48681.0
2022-08-24 09:30:00,66.96,67.35,66.96,67.22,31256.0,66.96,67.35,66.96,67.22,31256.0
2022-08-24 10:00:00,67.23,67.58,67.14,67.45,25278.0,67.23,67.58,67.14,67.45,25278.0
2022-08-24 10:30:00,67.45,67.61,67.36,67.57,22431.0,67.45,67.61,67.36,67.57,22431.0
2022-08-24 11:00:00,67.59,68.1,67.59,68.03,22947.0,67.59,68.1,67.59,68.03,22947.0
2022-08-24 11:30:00,68.04,68.11,67.95,68.03,21124.0,68.04,68.11,67.95,68.03,21124.0
2022-08-24 12:00:00,67.98,68.14,67.98,68.03,11007.0,67.98,68.14,67.98,68.03,11007.0
2022-08-24 12:30:00,68.0,68.0,67.71,67.78,14588.0,68.0,68.0,67.71,67.78,14588.0
2022-08-24 13:00:00,67.79,67.81,67.69,67.7,12692.0,67.79,67.81,67.69,67.7,12692.0
2022-08-24 13:30:00,67.67,67.84,67.65,67.83,12740.0,67.67,67.84,67.65,67.83,12740.0
2022-08-24 14:00:00,67.84,67.87,67.8,67.86,12090.0,67.84,67.87,67.8,67.86,12090.0
2022-08-24 14:30:00,67.86,67.9,67.7,67.9,34379.0,67.86,67.9,67.7,67.9,34379.0
2022-08-24 15:00:00,67.88,68.11,67.85,68.06,32199.0,67.88,68.11,67.85,68.06,32199.0
2022-08-24 15:30:00,68.07,68.25,68.06,68.16,114239.0,68.07,68.25,68.06,68.16,114239.0
2022-08-25 09:30:00,68.49,69.32,67.68,69.26,49938.0,68.49,69.32,67.68,69.26,49938.0
2022-08-25 10:00:00,69.24,69.28,68.74,69.18,27347.0,69.24,69.28,68.74,69.18,27347.0
2022-08-25 10:30:00,69.24,69.33,69.07,69.08,23492.0,69.24,69.33,69.07,69.08,23492.0
2022-08-25 11:00:00,69.06,69.08,68.53,68.67,17338.0,69.06,69.08,68.53,68.67,17338.0
2022-08-25 11:30:00,68.67,68.75,68.6,68.72,17700.0,68.67,68.75,68.6,68.72,17700.0
2022-08-25 12:00:00,68.72,68.74,68.56,68.7,18184.0,68.72,68.74,68.56,68.7,18184.0
2022-08-25 12:30:00,68.7,68.72,68.41,68.59,17184.0,68.7,68.72,68.41,68.59,17184.0
2022-08-25 13:00:00,68.6,68.71,68.51,68.64,16990.0,68.6,68.71,68.51,68.64,16990.0
2022-08-25 13:30:00,68.65,68.86,68.62,68.77,16051.0,68.65,68.86,68.62,68.77,16051.0
2022-08-25 14:00:00,68.76,68.89,68.74,68.88,15151.0,68.76,68.89,68.74,68.88,15151.0
2022-08-25 14:30:00,68.88,68.88,68.51,68.66,17486.0,68.88,68.88,68.51,68.66,17486.0
2022-08-25 15:00:00,68.66,68.83,68.64,68.77,31825.0,68.66,68.83,68.64,68.77,31825.0
2022-08-25 15:30:00,68.76,69.42,68.69,69.4,84375.0,68.76,69.42,68.69,69.4,84375.0
2022-08-26 09:30:00,69.22,69.44,68.89,69.19,41224.0,69.22,69.44,68.89,69.19,41224.0
2022-08-26 10:00:00,69.12,69.13,67.81,67.86,31920.0,69.12,69.13,67.81,67.86,31920.0
2022-08-26 10:30:00,67.82,67.85,67.27,67.33,30155.0,67.82,67.85,67.27,67.33,30155.0
2022-08-26 11:00:00,67.29,67.32,66.92,67.12,20645.0,67.29,67.32,66.92,67.12,20645.0
2022-08-26 11:30:00,67.14,67.27,67.09,67.09,6457.0,67.14,67.27,67.09,67.09,6457.0
2022-08-26 12:00:00,67.07,67.07,66.65,66.73,15242.0,67.07,67.07,66.65,66.73,15242.0
2022-08-26 12:30:00,66.72,66.94,66.59,66.94,18372.0,66.72,66.94,66.59,66.94,18372.0
2022-08-26 13:00:00,66.88,67.23,66.85,67.18,38983.0,66.88,67.23,66.85,67.18,38983.0
2022-08-26 13:30:00,67.17,67.17,66.88,67.0,47817.0,67.17,67.17,66.88,67.0,47817.0
2022-08-26 14:00:00,67.0,67.01,66.6,66.8,42357.0,67.0,67.01,66.6,66.8,42357.0
2022-08-26 14:30:00,66.83,66.94,66.67,66.75,38441.0,66.83,66.94,66.67,66.75,38441.0
2022-08-26 15:00:00,66.75,66.88,66.52,66.59,42535.0,66.75,66.88,66.52,66.59,42535.0
2022-08-26 15:30:00,66.56,66.56,65.98,66.02,116850.0,66.56,66.56,65.98,66.02,116850.0
2022-08-29 09:30:00,65.27,65.85,64.95,65.62,31441.0,65.27,65.85,64.95,65.62,31441.0
2022-08-29 10:00:00,65.57,65.82,65.43,65.57,31310.0,65.57,65.82,65.43,65.57,31310.0
2022-08-29 10:30:00,65.59,65.67,64.83,64.86,38268.0,65.59,65.67,64.83,64.86,38268.0
2022-08-29 11:00:00,64.87,65.18,64.87,65.1,18426.0,64.87,65.18,64.87,65.1,18426.0
2022-08-29 11:30:00,65.06,65.34,64.96,65.24,11884.0,65.06,65.34,64.96,65.24,11884.0
2022-08-29 12:00:00,65.26,65.43,65.24,65.25,11573.0,65.26,65.43,65.24,65.25,11573.0
2022-08-29 12:30:00,65.27,65.49,65.17,65.45,23061.0,65.27,65.49,65.17,65.45,23061.0
2022-08-29 13:00:00,65.46,65.56,65.25,65.29,10277.0,65.46,65.56,65.25,65.29,10277.0
2022-08-29 13:30:00,65.29,65.62,65.29,65.45,11422.0,65.29,65.62,65.29,65.45,11422.0
2022-08-29 14:00:00,65.37,65.42,65.04,65.08,15611.0,65.37,65.42,65.04,65.08,15611.0
2022-08-29 14:30:00,65.09,65.32,65.05,65.24,36641.0,65.09,65.32,65.05,65.24,36641.0
2022-08-29 15:00:00,65.23,65.42,65.08,65.09,24758.0,65.23,65.42,65.08,65.09,24758.0
2022-08-29 15:30:00,65.09,65.11,64.72,64.8,56615.0,65.09,65.11,64.72,64.8,56615.0
2022-08-30 09:30:00,64.94,65.33,64.8,65.01,31489.0,64.94,65.33,64.8,65.01,31489.0
2022-08-30 10:00:00,65.01,65.06,64.29,64.36,23199.0,65.01,65.06,64.29,64.36,23199.0
2022-08-30 10:30:00,64.38,64.38,63.71,64.07,27133.0,64.38,64.38,63.71,64.07,27133.0
2022-08-30 11:00:00,64.04,64.19,63.89,64.08,12209.0,64.04,64.19,63.89,64.08,12209.0
2022-08-30 11:30:00,64.04,64.24,63.99,64.14,11458.0,64.04,64.24,63.99,64.14,11458.0
2022-08-30 12:00:00,64.12,64.34,64.08,64.12,9015.0,64.12,64.34,64.08,64.12,9015.0
2022-08-30 12:30:00,64.13,64.18,64.0,64.12,19562.0,64.13,64.18,64.0,64.12,19562.0
2022-08-30 13:00:00,64.06,64.17,63.87,63.96,28414.0,64.06,64.17,63.87,63.96,28414.0
2022-08-30 13:30:00,63.97,64.06,63.8,63.96,17340.0,63.97,64.06,63.8,63.96,17340.0
2022-08-30 14:00:00,63.98,64.1,63.83,63.87,17367.0,63.98,64.1,63.83,63.87,17367.0
2022-08-30 14:30:00,63.86,64.02,63.74,63.85,11496.0,63.86,64.02,63.74,63.85,11496.0
2022-08-30 15:00:00,63.88,64.23,63.88,63.95,24173.0,63.88,64.23,63.88,63.95,24173.0
2022-08-30 15:30:00,63.93,64.08,63.73,63.9,84781.0,63.93,64.08,63.73,63.9,84781.0
2022-08-31 09:30:00,64.45,64.77,64.17,64.22,43417.0,64.45,64.77,64.17,64.22,43417.0
2022-08-31 10:00:00,64.21,64.22,63.58,63.58,19772.0,64.21,64.22,63.58,63.58,19772.0
2022-08-31 10:30:00,63.6,63.78,63.32,63.44,30545.0,63.6,63.78,63.32,63.44,30545.0
2022-08-31 11:00:00,63.43,63.48,63.14,63.21,18568.0,63.43,63.48,63.14,63.21,18568.0
2022-08-31 11:30:00,63.22,63.48,63.15,63.41,18815.0,63.22,63.48,63.15,63.41,18815.0
2022-08-31 12:00:00,63.44,63.48,63.15,63.19,41331.0,63.44,63.48,63.15,63.19,41331.0
2022-08-31 12:30:00,63.18,63.21,63.0,63.01,32493.0,63.18,63.21,63.0,63.01,32493.0
2022-08-31 13:00:00,63.01,63.07,62.81,62.98,152300.0,63.01,63.07,62.81,62.98,152300.0
2022-08-31 13:30:00,62.96,62.97,62.67,62.91,35988.0,62.96,62.97,62.67,62.91,35988.0
2022-08-31 14:00:00,62.91,63.1,62.88,63.09,13810.0,62.91,63.1,62.88,63.09,13810.0
2022-08-31 14:30:00,63.03,63.06,62.84,62.99,38549.0,63.03,63.06,62.84,62.99,38549.0
2022-08-31 15:00:00,63.03,63.61,62.99,63.38,25366.0,63.03,63.61,62.99,63.38,25366.0
2022-08-31 15:30:00,63.36,63.53,63.15,63.24,254363.0,63.36,63.53,63.15,63.24,254363.0
2022-09-01 09:30:00,62.54,62.76,62.16,62.58,41567.0,62.54,62.76,62.16,62.58,41567.0
2022-09-01 10:00:00,62.56,62.98,62.33,62.88,38597.0,62.56,62.98,62.33,62.88,38597.0
2022-09-01 10:30:00,62.82,62.89,62.34,62.37,31334.0,62.82,62.89,62.34,62.37,31334.0
2022-09-01 11:00:00,62.35,62.35,61.95,61.95,27489.0,62.35,62.35,61.95,61.95,27489.0
2022-09-01 11:30:00,61.94,62.27,61.92,61.99,25796.0,61.94,62.27,61.92,61.99,25796.0
2022-09-01 12:00:00,62.0,62.13,61.91,62.1,17100.0,62.0,62.13,61.91,62.1,17100.0
2022-09-01 12:30:00,62.1,62.14,61.9,62.03,14286.0,62.1,62.14,61.9,62.03,14286.0
2022-09-01 13:00:00,62.0,62.46,61.96,62.45,18803.0,62.0,62.46,61.96,62.45,18803.0
2022-09-01 13:30:00,62.46,62.54,62.32,62.44,17715.0,62.46,62.54,62.32,62.44,17715.0
2022-09-01 14:00:00,62.45,62.79,62.33,62.74,17703.0,62.45,62.79,62.33,62.74,17703.0
2022-09-01 14:30:00,62.81,62.9,62.64,62.71,20741.0,62.81,62.9,62.64,62.71,20741.0
2022-09-01 15:00:00,62.67,62.9,62.44,62.44,41932.0,62.67,62.9,62.44,62.44,41932.0
2022-09-01 15:30:00,62.43,62.83,62.34,62.79,147985.0,62.43,62.83,62.34,62.79,147985.0
2022-09-02 09:30:00,63.82,63.94,63.11,63.11,46688.0,63.82,63.94,63.11,63.11,46688.0
2022-09-02 10:00:00,63.14,63.61,62.88,63.61,20681.0,63.14,63.61,62.88,63.61,20681.0
2022-09-02 10:30:00,63.62,64.01,63.59,63.77,33982.0,63.62,64.01,63.59,63.77,33982.0
2022-09-02 11:00:00,63.79,63.97,63.71,63.8,20398.0,63.79,63.97,63.71,63.8,20398.0
2022-09-02 11:30:00,63.82,64.0,63.72,64.0,18034.0,63.82,64.0,63.72,64.0,18034.0
2022-09-02 12:00:00,63.99,64.02,63.41,63.43,17585.0,63.99,64.02,63.41,63.43,17585.0
2022-09-02 12:30:00,63.43,63.44,62.97,63.12,59490.0,63.43,63.44,62.97,63.12,59490.0
2022-09-02 13:00:00,63.09,63.09,62.53,62.56,16725.0,63.09,63.09,62.53,62.56,16725.0
2022-09-02 13:30:00,62.54,62.73,62.27,62.3,17123.0,62.54,62.73,62.27,62.3,17123.0
2022-09-02 14:00:00,62.27,62.46,62.25,62.42,13632.0,62.27,62.46,62.25,62.42,13632.0
2022-09-02 14:30:00,62.43,62.69,62.36,62.38,20216.0,62.43,62.69,62.36,62.38,20216.0
2022-09-02 15:00:00,62.37,62.62,62.23,62.35,20972.0,62.37,62.62,62.23,62.35,20972.0
2022-09-02 15:30:00,62.33,62.33,61.81,62.12,108659.0,62.33,62.33,61.81,62.12,108659.0
2022-09-06 09:30:00,62.19,62.19,60.96,61.14,61472.0,62.19,62.19,60.96,61.14,61472.0
2022-09-06 10:00:00,61.09,61.12,60.42,60.85,66950.0,61.09,61.12,60.42,60.85,66950.0
2022-09-06 10:30:00,60.79,61.22,60.74,61.0,68161.0,60.79,61.22,60.74,61.0,68161.0
2022-09-06 11:00:00,61.02,61.25,60.93,60.93,38579.0,61.02,61.25,60.93,60.93,38579.0
2022-09-06 11:30:00,60.94,61.3,60.87,61.19,27773.0,60.94,61.3,60.87,61.19,27773.0
2022-09-06 12:00:00,61.18,61.22,60.72,60.84,23417.0,61.18,61.22,60.72,60.84,23417.0
2022-09-06 12:30:00,60.86,60.91,60.68,60.8,17873.0,60.86,60.91,60.68,60.8,17873.0
2022-09-06 13:00:00,60.8,60.81,60.25,60.25,40049.0,60.8,60.81,60.25,60.25,40049.0
2022-09-06 13:30:00,60.23,60.34,60.04,60.24,32530.0,60.23,60.34,60.04,60.24,32530.0
2022-09-06 14:00:00,60.24,60.47,60.23,60.36,56597.0,60.24,60.47,60.23,60.36,56597.0
2022-09-06 14:30:00,60.36,60.4,60.12,60.19,38140.0,60.36,60.4,60.12,60.19,38140.0
2022-09-06 15:00:00,60.19,60.37,60.09,60.22,106828.0,60.19,60.37,60.09,60.22,106828.0
2022-09-06 15:30:00,60.21,60.28,60.05,60.24,165656.0,60.21,60.28,60.05,60.24,165656.0
2022-09-07 09:30:00,60.39,60.87,60.31,60.35,44814.0,60.39,60.87,60.31,60.35,44814.0
2022-09-07 10:00:00,60.37,60.42,59.97,60.18,34691.0,60.37,60.42,59.97,60.18,34691.0
2022-09-07 10:30:00,60.24,60.43,60.17,60.33,61958.0,60.24,60.43,60.17,60.33,61958.0
2022-09-07 11:00:00,60.3,60.57,60.13,60.42,136712.0,60.3,60.57,60.13,60.42,136712.0
2022-09-07 11:30:00,60.42,60.55,60.25,60.54,63230.0,60.42,60.55,60.25,60.54,63230.0
2022-09-07 12:00:00,60.55,60.74,60.37,60.49,26747.0,60.55,60.74,60.37,60.49,26747.0
2022-09-07 12:30:00,60.47,61.22,60.46,61.2,33655.0,60.47,61.22,60.46,61.2,33655.0
2022-09-07 13:00:00,61.18,61.5,61.17,61.33,20775.0,61.18,61.5,61.17,61.33,20775.0
2022-09-07 13:30:00,61.36,61.73,61.36,61.61,18393.0,61.36,61.73,61.36,61.61,18393.0
2022-09-07 14:00:00,61.62,62.02,61.62,61.99,28733.0,61.62,62.02,61.62,61.99,28733.0
2022-09-07 14:30:00,62.06,62.29,62.01,62.27,20523.0,62.06,62.29,62.01,62.27,20523.0
2022-09-07 15:00:00,62.28,62.45,62.16,62.32,31076.0,62.28,62.45,62.16,62.32,31076.0
2022-09-07 15:30:00,62.3,62.52,62.14,62.3,89640.0,62.3,62.52,62.14,62.3,89640.0
2022-09-08 09:30:00,61.02,61.36,60.9,61.02,127218.0,61.02,61.36,60.9,61.02,127218.0
2022-09-08 10:00:00,61.03,61.29,60.58,61.21,177635.0,61.03,61.29,60.58,61.21,177635.0
2022-09-08 10:30:00,61.17,61.56,61.1,61.46,52015.0,61.17,61.56,61.1,61.46,52015.0
2022-09-08 11:00:00,61.48,61.66,61.48,61.57,44894.0,61.48,61.66,61.48,61.57,44894.0
2022-09-08 11:30:00,61.56,61.59,61.32,61.44,27539.0,61.56,61.59,61.32,61.44,27539.0
2022-09-08 12:00:00,61.46,61.46,60.82,60.92,76378.0,61.46,61.46,60.82,60.92,76378.0
2022-09-08 12:30:00,60.92,61.4,60.91,61.34,25156.0,60.92,61.4,60.91,61.34,25156.0
2022-09-08 13:00:00,61.33,61.53,61.16,61.44,38432.0,61.33,61.53,61.16,61.44,38432.0
2022-09-08 13:30:00,61.45,61.59,61.28,61.43,42842.0,61.45,61.59,61.28,61.43,42842.0
2022-09-08 14:00:00,61.43,61.49,61.31,61.36,23040.0,61.43,61.49,61.31,61.36,23040.0
2022-09-08 14:30:00,61.37,61.53,61.22,61.35,23832.0,61.37,61.53,61.22,61.35,23832.0
2022-09-08 15:00:00,61.34,61.42,61.25,61.34,23722.0,61.34,61.42,61.25,61.34,23722.0
2022-09-08 15:30:00,61.34,61.41,61.08,61.38,98719.0,61.34,61.41,61.08,61.38,98719.0
2022-09-09 09:30:00,61.8,62.33,61.8,62.3,60668.0,61.8,62.33,61.8,62.3,60668.0
2022-09-09 10:00:00,62.29,62.64,62.23,62.41,22732.0,62.29,62.64,62.23,62.41,22732.0
2022-09-09 10:30:00,62.41,62.6,62.33,62.47,25857.0,62.41,62.6,62.33,62.47,25857.0
2022-09-09 11:00:00,62.51,62.53,62.2,62.4,21030.0,62.51,62.53,62.2,62.4,21030.0
2022-09-09 11:30:00,62.4,62.48,62.3,62.47,21137.0,62.4,62.48,62.3,62.47,21137.0
2022-09-09 12:00:00,62.46,62.47,62.23,62.33,21727.0,62.46,62.47,62.23,62.33,21727.0
2022-09-09 12:30:00,62.3,62.7,62.26,62.69,64386.0,62.3,62.7,62.26,62.69,64386.0
2022-09-09 13:00:00,62.7,62.87,62.62,62.85,15461.0,62.7,62.87,62.62,62.85,15461.0
2022-09-09 13:30:00,62.85,62.92,62.73,62.78,10833.0,62.85,62.92,62.73,62.78,10833.0
2022-09-09 14:00:00,62.77,62.88,62.66,62.83,15112.0,62.77,62.88,62.66,62.83,15112.0
2022-09-09 14:30:00,62.84,62.92,62.7,62.92,74535.0,62.84,62.92,62.7,62.92,74535.0
2022-09-09 15:00:00,62.9,63.2,62.9,63.13,17326.0,62.9,63.2,62.9,63.13,17326.0
2022-09-09 15:30:00,63.12,63.23,63.02,63.07,86473.0,63.12,63.23,63.02,63.07,86473.0
2022-09-12 09:30:00,63.41,63.87,63.34,63.76,26409.0,63.41,63.87,63.34,63.76,26409.0
2022-09-12 10:00:00,63.84,64.13,63.75,63.95,39755.0,63.84,64.13,63.75,63.95,39755.0
2022-09-12 10:30:00,63.96,64.1,63.75,63.78,34339.0,63.96,64.1,63.75,63.78,34339.0
2022-09-12 11:00:00,63.76,63.94,63.64,63.94,20583.0,63.76,63.94,63.64,63.94,20583.0
2022-09-12 11:30:00,64.0,64.04,63.53,63.58,39473.0,64.0,64.04,63.53,63.58,39473.0
2022-09-12 12:00:00,63.61,63.78,63.54,63.75,21261.0,63.61,63.78,63.54,63.75,21261.0
2022-09-12 12:30:00,63.75,63.94,63.73,63.93,18198.0,63.75,63.94,63.73,63.93,18198.0
2022-09-12 13:00:00,63.96,64.22,63.85,64.16,21921.0,63.96,64.22,63.85,64.16,21921.0
2022-09-12 13:30:00,64.17,64.23,64.07,64.23,31226.0,64.17,64.23,64.07,64.23,31226.0
2022-09-12 14:00:00,64.23,64.25,64.07,64.13,23587.0,64.23,64.25,64.07,64.13,23587.0
2022-09-12 14:30:00,64.11,64.19,64.04,64.1,21746.0,64.11,64.19,64.04,64.1,21746.0
2022-09-12 15:00:00,64.09,64.32,64.02,64.12,16441.0,64.09,64.32,64.02,64.12,16441.0
2022-09-12 15:30:00,64.1,64.44,64.08,64.43,142548.0,64.1,64.44,64.08,64.43,142548.0
2022-09-13 09:30:00,62.44,63.1,61.82,62.83,101780.0,62.44,63.1,61.82,62.83,101780.0
2022-09-13 10:00:00,62.79,62.96,62.36,62.81,68358.0,62.79,62.96,62.36,62.81,68358.0
2022-09-13 10:30:00,62.79,62.88,62.38,62.55,37554.0,62.79,62.88,62.38,62.55,37554.0
2022-09-13 11:00:00,62.53,62.69,62.49,62.64,65075.0,62.53,62.69,62.49,62.64,65075.0
2022-09-13 11:30:00,62.66,62.73,62.3,62.36,34904.0,62.66,62.73,62.3,62.36,34904.0
2022-09-13 12:00:00,62.35,62.57,62.32,62.47,16094.0,62.35,62.57,62.32,62.47,16094.0
2022-09-13 12:30:00,62.4,62.65,62.4,62.54,16218.0,62.4,62.65,62.4,62.54,16218.0
2022-09-13 13:00:00,62.51,62.99,62.43,62.99,30820.0,62.51,62.99,62.43,62.99,30820.0
2022-09-13 13:30:00,62.98,62.98,62.67,62.76,45203.0,62.98,62.98,62.67,62.76,45203.0
2022-09-13 14:00:00,62.77,62.99,62.75,62.78,47690.0,62.77,62.99,62.75,62.78,47690.0
2022-09-13 14:30:00,62.78,62.78,62.12,62.16,49840.0,62.78,62.78,62.12,62.16,49840.0
2022-09-13 15:00:00,62.15,62.17,61.77,61.78,29577.0,62.15,62.17,61.77,61.78,29577.0
2022-09-13 15:30:00,61.77,61.84,61.45,61.68,165185.0,61.77,61.84,61.45,61.68,165185.0
2022-09-14 09:30:00,61.71,61.99,61.42,61.99,43527.0,61.71,61.99,61.42,61.99,43527.0
2022-09-14 10:00:00,62.02,62.07,61.47,61.47,58088.0,62.02,62.07,61.47,61.47,58088.0
2022-09-14 10:30:00,61.4,62.05,61.4,62.05,31237.0,61.4,62.05,61.4,62.05,31237.0
2022-09-14 11:00:00,62.05,62.13,61.81,61.85,17378.0,62.05,62.13,61.81,61.85,17378.0
2022-09-14 11:30:00,61.82,61.83,61.65,61.72,25037.0,61.82,61.83,61.65,61.72,25037.0
2022-09-14 12:00:00,61.73,61.79,61.51,61.52,40189.0,61.73,61.79,61.51,61.52,40189.0
2022-09-14 12:30:00,61.53,61.86,61.47,61.68,67848.0,61.53,61.86,61.47,61.68,67848.0
2022-09-14 13:00:00,61.7,61.73,61.54,61.55,26199.0,61.7,61.73,61.54,61.55,26199.0
2022-09-14 13:30:00,61.56,61.56,60.99,61.04,60575.0,61.56,61.56,60.99,61.04,60575.0
2022-09-14 14:00:00,61.03,61.06,60.84,60.89,27305.0,61.03,61.06,60.84,60.89,27305.0
2022-09-14 14:30:00,60.88,60.94,60.65,60.69,30008.0,60.88,60.94,60.65,60.69,30008.0
2022-09-14 15:00:00,60.66,60.78,60.41,60.61,52030.0,60.66,60.78,60.41,60.61,52030.0
2022-09-14 15:30:00,60.59,61.28,60.43,61.22,132746.0,60.59,61.28,60.43,61.22,132746.0
2022-09-15 09:30:00,61.09,61.61,60.76,61.51,136107.0,61.09,61.61,60.76,61.51,136107.0
2022-09-15 10:00:00,61.53,61.6,60.74,60.75,18016.0,61.53,61.6,60.74,60.75,18016.0
2022-09-15 10:30:00,60.76,60.98,60.33,60.4,13859.0,60.76,60.98,60.33,60.4,13859.0
2022-09-15 11:00:00,60.37,60.38,59.96,60.26,13279.0,60.37,60.38,59.96,60.26,13279.0
2022-09-15 11:30:00,60.29,60.36,59.95,60.04,11945.0,60.29,60.36,59.95,60.04,11945.0
2022-09-15 12:00:00,60.07,60.2,60.02,60.05,11682.0,60.07,60.2,60.02,60.05,11682.0
2022-09-15 12:30:00,60.04,60.22,60.04,60.14,37817.0,60.04,60.22,60.04,60.14,37817.0
2022-09-15 13:00:00,60.19,60.87,60.19,60.79,16126.0,60.19,60.87,60.19,60.79,16126.0
2022-09-15 13:30:00,60.8,60.84,60.44,60.45,12261.0,60.8,60.84,60.44,60.45,12261.0
2022-09-15 14:00:00,60.47,60.47,60.1,60.25,20614.0,60.47,60.47,60.1,60.25,20614.0
2022-09-15 14:30:00,60.21,60.3,59.91,59.94,29951.0,60.21,60.3,59.91,59.94,29951.0
2022-09-15 15:00:00,59.95,59.97,59.35,59.45,35529.0,59.95,59.97,59.35,59.45,35529.0
2022-09-15 15:30:00,59.41,59.68,59.39,59.42,205974.0,59.41,59.68,59.39,59.42,205974.0
2022-09-16 09:30:00,58.94,58.96,58.08,58.1,181871.0,58.94,58.96,58.08,58.1,181871.0
2022-09-16 10:00:00,58.11,58.61,58.07,58.21,28914.0,58.11,58.61,58.07,58.21,28914.0
2022-09-16 10:30:00,58.23,58.61,58.23,58.33,22172.0,58.23,58.61,58.23,58.33,22172.0
2022-09-16 11:00:00,58.33,58.49,58.17,58.28,21379.0,58.33,58.49,58.17,58.28,21379.0
2022-09-16 11:30:00,58.27,58.73,58.27,58.71,22397.0,58.27,58.73,58.27,58.71,22397.0
2022-09-16 12:00:00,58.7,58.7,58.18,58.25,24188.0,58.7,58.7,58.18,58.25,24188.0
2022-09-16 12:30:00,58.25,58.5,58.18,58.43,16564.0,58.25,58.5,58.18,58.43,16564.0
2022-09-16 13:00:00,58.44,58.45,58.22,58.3,19466.0,58.44,58.45,58.22,58.3,19466.0
2022-09-16 13:30:00,58.29,58.34,58.06,58.11,16247.0,58.29,58.34,58.06,58.11,16247.0
2022-09-16 14:00:00,58.13,58.5,58.12,58.42,19011.0,58.13,58.5,58.12,58.42,19011.0
2022-09-16 14:30:00,58.37,58.78,58.36,58.71,21768.0,58.37,58.78,58.36,58.71,21768.0
2022-09-16 15:00:00,58.7,58.86,58.54,58.57,33109.0,58.7,58.86,58.54,58.57,33109.0
2022-09-16 15:30:00,58.54,58.94,58.4,58.68,184500.0,58.54,58.94,58.4,58.68,184500.0
2022-09-19 09:30:00,58.01,58.5,57.85,58.22,61365.0,58.01,58.5,57.85,58.22,61365.0
2022-09-19 10:00:00,58.22,58.42,58.02,58.42,22936.0,58.22,58.42,58.02,58.42,22936.0
2022-09-19 10:30:00,58.39,58.77,58.32,58.5,98150.0,58.39,58.77,58.32,58.5,98150.0
2022-09-19 11:00:00,58.54,58.7,58.4,58.5,34046.0,58.54,58.7,58.4,58.5,34046.0
2022-09-19 11:30:00,58.5,58.51,58.13,58.18,71243.0,58.5,58.51,58.13,58.18,71243.0
2022-09-19 12:00:00,58.21,58.33,58.05,58.24,15617.0,58.21,58.33,58.05,58.24,15617.0
2022-09-19 12:30:00,58.23,58.68,58.23,58.64,21114.0,58.23,58.68,58.23,58.64,21114.0
2022-09-19 13:00:00,58.67,58.76,58.5,58.76,19120.0,58.67,58.76,58.5,58.76,19120.0
2022-09-19 13:30:00,58.76,58.77,58.5,58.63,24665.0,58.76,58.77,58.5,58.63,24665.0
2022-09-19 14:00:00,58.65,58.75,58.57,58.65,10784.0,58.65,58.75,58.57,58.65,10784.0
2022-09-19 14:30:00,58.68,58.88,58.68,58.83,18544.0,58.68,58.88,58.68,58.83,18544.0
2022-09-19 15:00:00,58.85,59.21,58.84,59.16,31811.0,58.85,59.21,58.84,59.16,31811.0
2022-09-19 15:30:00,59.18,59.21,58.85,58.91,174932.0,59.18,59.21,58.85,58.91,174932.0
2022-09-20 09:30:00,58.33,58.86,57.77,57.86,26114.0,58.33,58.86,57.77,57.86,26114.0
2022-09-20 10:00:00,57.82,57.97,57.75,57.84,21525.0,57.82,57.97,57.75,57.84,21525.0
2022-09-20 10:30:00,57.79,57.84,57.51,57.82,52421.0,57.79,57.84,57.51,57.82,52421.0
2022-09-20 11:00:00,57.83,58.1,57.75,58.1,38520.0,57.83,58.1,57.75,58.1,38520.0
2022-09-20 11:30:00,58.1,58.26,57.93,58.19,12857.0,58.1,58.26,57.93,58.19,12857.0
2022-09-20 12:00:00,58.22,58.22,57.9,57.9,14261.0,58.22,58.22,57.9,57.9,14261.0
2022-09-20 12:30:00,57.89,57.9,57.73,57.79,13587.0,57.89,57.9,57.73,57.79,13587.0
2022-09-20 13:00:00,57.8,57.84,57.58,57.6,15905.0,57.8,57.84,57.58,57.6,15905.0
2022-09-20 13:30:00,57.54,57.55,57.31,57.33,11652.0,57.54,57.55,57.31,57.33,11652.0
2022-09-20 14:00:00,57.32,57.78,57.32,57.76,32119.0,57.32,57.78,57.32,57.76,32119.0
2022-09-20 14:30:00,57.75,58.43,57.72,58.38,276829.0,57.75,58.43,57.72,58.38,276829.0
2022-09-20 15:00:00,58.38,58.78,58.35,58.72,92543.0,58.38,58.78,58.35,58.72,92543.0
2022-09-20 15:30:00,58.69,58.76,58.38,58.46,164668.0,58.69,58.76,58.38,58.46,164668.0
2022-09-21 09:30:00,58.94,59.08,58.71,58.99,23265.0,58.94,59.08,58.71,58.99,23265.0
2022-09-21 10:00:00,58.95,59.37,58.91,59.36,11633.0,58.95,59.37,58.91,59.36,11633.0
2022-09-21 10:30:00,59.36,59.36,59.07,59.1,12431.0,59.36,59.36,59.07,59.1,12431.0
2022-09-21 11:00:00,59.06,59.11,58.86,58.94,10962.0,59.06,59.11,58.86,58.94,10962.0
2022-09-21 11:30:00,58.93,58.97,58.8,58.84,5241.0,58.93,58.97,58.8,58.84,5241.0
2022-09-21 12:00:00,58.84,58.93,58.79,58.91,5592.0,58.84,58.93,58.79,58.91,5592.0
2022-09-21 12:30:00,58.91,59.02,58.66,58.67,11224.0,58.91,59.02,58.66,58.67,11224.0
2022-09-21 13:00:00,58.63,58.67,58.57,58.63,16220.0,58.63,58.67,58.57,58.63,16220.0
2022-09-21 13:30:00,58.63,59.0,58.59,58.93,16428.0,58.63,59.0,58.59,58.93,16428.0
2022-09-21 14:00:00,58.92,58.92,57.67,58.04,55781.0,58.92,58.92,57.67,58.04,55781.0
2022-09-21 14:30:00,57.98,59.48,57.88,59.21,43878.0,57.98,59.48,57.88,59.21,43878.0
2022-09-21 15:00:00,59.23,59.37,58.07,58.08,32771.0,59.23,59.37,58.07,58.08,32771.0
2022-09-21 15:30:00,58.04,58.06,57.35,57.36,75196.0,58.04,58.06,57.35,57.36,75196.0
2022-09-22 09:30:00,56.88,57.15,56.47,56.64,55692.0,56.88,57.15,56.47,56.64,55692.0
2022-09-22 10:00:00,56.62,56.98,56.43,56.95,75488.0,56.62,56.98,56.43,56.95,75488.0
2022-09-22 10:30:00,56.95,57.05,56.54,56.6,67501.0,56.95,57.05,56.54,56.6,67501.0
2022-09-22 11:00:00,56.6,56.73,56.48,56.67,35609.0,56.6,56.73,56.48,56.67,35609.0
2022-09-22 11:30:00,56.67,56.89,56.61,56.65,41859.0,56.67,56.89,56.61,56.65,41859.0
2022-09-22 12:00:00,56.66,56.97,56.49,56.78,46905.0,56.66,56.97,56.49,56.78,46905.0
2022-09-22 12:30:00,56.76,56.89,56.61,56.74,33317.0,56.76,56.89,56.61,56.74,33317.0
2022-09-22 13:00:00,56.72,56.78,56.53,56.78,45204.0,56.72,56.78,56.53,56.78,45204.0
2022-09-22 13:30:00,56.79,57.06,56.7,57.03,32558.0,56.79,57.06,56.7,57.03,32558.0
2022-09-22 14:00:00,57.0,57.04,56.69,56.81,52012.0,57.0,57.04,56.69,56.81,52012.0
2022-09-22 14:30:00,56.78,56.92,56.64,56.9,19863.0,56.78,56.92,56.64,56.9,19863.0
2022-09-22 15:00:00,56.92,57.14,56.92,57.06,26069.0,56.92,57.14,56.92,57.06,26069.0
2022-09-22 15:30:00,57.09,57.41,56.76,56.78,97364.0,57.09,57.41,56.76,56.78,97364.0
2022-09-23 09:30:00,56.45,56.79,56.12,56.14,94664.0,56.45,56.79,56.12,56.14,94664.0
2022-09-23 10:00:00,56.13,56.34,56.02,56.33,62540.0,56.13,56.34,56.02,56.33,62540.0
2022-09-23 10:30:00,56.32,56.5,56.13,56.35,57607.0,56.32,56.5,56.13,56.35,57607.0
2022-09-23 11:00:00,56.35,56.52,56.2,56.38,70212.0,56.35,56.52,56.2,56.38,70212.0
2022-09-23 11:30:00,56.39,56.42,56.04,56.26,30737.0,56.39,56.42,56.04,56.26,30737.0
2022-09-23 12:00:00,56.25,56.37,56.15,56.21,38636.0,56.25,56.37,56.15,56.21,38636.0
2022-09-23 12:30:00,56.17,56.34,56.01,56.2,64201.0,56.17,56.34,56.01,56.2,64201.0
2022-09-23 13:00:00,56.1,56.22,56.01,56.01,22738.0,56.1,56.22,56.01,56.01,22738.0
2022-09-23 13:30:00,56.03,56.14,56.01,56.06,39185.0,56.03,56.14,56.01,56.06,39185.0
2022-09-23 14:00:00,56.01,56.05,55.57,55.69,83276.0,56.01,56.05,55.57,55.69,83276.0
2022-09-23 14:30:00,55.69,55.69,55.43,55.44,23068.0,55.69,55.69,55.43,55.44,23068.0
2022-09-23 15:00:00,55.49,56.06,55.46,56.04,61927.0,55.49,56.06,55.46,56.04,61927.0
2022-09-23 15:30:00,56.05,56.48,56.04,56.4,78085.0,56.05,56.48,56.04,56.4,78085.0
2022-09-26 09:30:00,56.34,57.21,56.3,56.75,40873.0,56.34,57.21,56.3,56.75,40873.0
2022-09-26 10:00:00,56.77,56.99,56.51,56.8,20029.0,56.77,56.99,56.51,56.8,20029.0
2022-09-26 10:30:00,56.79,56.79,56.38,56.43,22093.0,56.79,56.79,56.38,56.43,22093.0
2022-09-26 11:00:00,56.42,56.46,55.9,55.9,20670.0,56.42,56.46,55.9,55.9,20670.0
2022-09-26 11:30:00,55.88,56.02,55.77,55.96,17444.0,55.88,56.02,55.77,55.96,17444.0
2022-09-26 12:00:00,55.94,55.99,55.7,55.75,8803.0,55.94,55.99,55.7,55.75,8803.0
2022-09-26 12:30:00,55.72,55.96,55.63,55.95,26431.0,55.72,55.96,55.63,55.95,26431.0
2022-09-26 13:00:00,55.93,55.93,55.52,55.57,20871.0,55.93,55.93,55.52,55.57,20871.0
2022-09-26 13:30:00,55.62,55.74,55.19,55.22,41268.0,55.62,55.74,55.19,55.22,41268.0
2022-09-26 14:00:00,55.21,55.6,55.2,55.37,30018.0,55.21,55.6,55.2,55.37,30018.0
2022-09-26 14:30:00,55.37,55.71,55.27,55.57,36672.0,55.37,55.71,55.27,55.57,36672.0
2022-09-26 15:00:00,55.59,55.7,55.4,55.57,33863.0,55.59,55.7,55.4,55.57,33863.0
2022-09-26 15:30:00,55.55,55.95,55.4,55.44,86960.0,55.55,55.95,55.4,55.44,86960.0
2022-09-27 09:30:00,56.15,56.74,56.13,56.18,30812.0,56.15,56.74,56.13,56.18,30812.0
2022-09-27 10:00:00,56.17,56.23,55.71,56.05,25970.0,56.17,56.23,55.71,56.05,25970.0
2022-09-27 10:30:00,56.08,56.38,56.08,56.2,11896.0,56.08,56.38,56.08,56.2,11896.0
2022-09-27 11:00:00,56.21,56.24,55.57,55.6,27911.0,56.21,56.24,55.57,55.6,27911.0
2022-09-27 11:30:00,55.56,55.75,55.5,55.5,11786.0,55.56,55.75,55.5,55.5,11786.0
2022-09-27 12:00:00,55.46,55.46,54.75,54.96,32518.0,55.46,55.46,54.75,54.96,32518.0
2022-09-27 12:30:00,54.93,55.05,54.7,54.93,19829.0,54.93,55.05,54.7,54.93,19829.0
2022-09-27 13:00:00,54.9,54.91,54.66,54.82,21644.0,54.9,54.91,54.66,54.82,21644.0
2022-09-27 13:30:00,54.76,54.91,54.66,54.78,20409.0,54.76,54.91,54.66,54.78,20409.0
2022-09-27 14:00:00,54.8,54.99,54.68,54.82,13380.0,54.8,54.99,54.68,54.82,13380.0
2022-09-27 14:30:00,54.83,55.23,54.74,55.06,35012.0,54.83,55.23,54.74,55.06,35012.0
2022-09-27 15:00:00,55.01,55.18,54.89,55.0,31129.0,55.01,55.18,54.89,55.0,31129.0
2022-09-27 15:30:00,55.01,55.36,54.87,55.23,68136.0,55.01,55.36,54.87,55.23,68136.0
2022-09-28 09:30:00,55.34,55.56,55.11,55.34,62503.0,55.34,55.56,55.11,55.34,62503.0
2022-09-28 10:00:00,55.32,55.83,55.22,55.83,32033.0,55.32,55.83,55.22,55.83,32033.0
2022-09-28 10:30:00,55.85,56.05,55.73,55.89,26999.0,55.85,56.05,55.73,55.89,26999.0
2022-09-28 11:00:00,55.9,56.4,55.84,56.22,28733.0,55.9,56.4,55.84,56.22,28733.0
2022-09-28 11:30:00,56.22,56.49,56.1,56.46,16575.0,56.22,56.49,56.1,56.46,16575.0
2022-09-28 12:00:00,56.47,56.62,56.35,56.38,21440.0,56.47,56.62,56.35,56.38,21440.0
2022-09-28 12:30:00,56.36,56.5,56.3,56.4,12025.0,56.36,56.5,56.3,56.4,12025.0
2022-09-28 13:00:00,56.4,56.59,56.36,56.48,12280.0,56.4,56.59,56.36,56.48,12280.0
2022-09-28 13:30:00,56.49,56.49,56.26,56.43,35488.0,56.49,56.49,56.26,56.43,35488.0
2022-09-28 14:00:00,56.44,56.58,56.41,56.58,17946.0,56.44,56.58,56.41,56.58,17946.0
2022-09-28 14:30:00,56.63,56.85,56.62,56.8,26681.0,56.63,56.85,56.62,56.8,26681.0
2022-09-28 15:00:00,56.8,57.13,56.78,57.11,33412.0,56.8,57.13,56.78,57.11,33412.0
2022-09-28 15:30:00,57.12,57.28,56.84,56.91,98436.0,57.12,57.28,56.84,56.91,98436.0
2022-09-29 09:30:00,55.85,56.05,55.42,55.49,30953.0,55.85,56.05,55.42,55.49,30953.0
2022-09-29 10:00:00,55.47,55.55,55.03,55.26,27936.0,55.47,55.55,55.03,55.26,27936.0
2022-09-29 10:30:00,55.23,55.34,55.02,55.2,39720.0,55.23,55.34,55.02,55.2,39720.0
2022-09-29 11:00:00,55.16,55.42,55.08,55.3,42933.0,55.16,55.42,55.08,55.3,42933.0
2022-09-29 11:30:00,55.28,55.65,55.27,55.63,31546.0,55.28,55.65,55.27,55.63,31546.0
2022-09-29 12:00:00,55.5,55.55,55.24,55.35,37873.0,55.5,55.55,55.24,55.35,37873.0
2022-09-29 12:30:00,55.36,55.39,55.19,55.22,26177.0,55.36,55.39,55.19,55.22,26177.0
2022-09-29 13:00:00,55.2,55.21,55.02,55.07,28424.0,55.2,55.21,55.02,55.07,28424.0
2022-09-29 13:30:00,55.04,55.24,54.88,54.88,49391.0,55.04,55.24,54.88,54.88,49391.0
2022-09-29 14:00:00,54.86,55.05,54.81,55.01,47052.0,54.86,55.05,54.81,55.01,47052.0
2022-09-29 14:30:00,55.02,55.19,54.83,54.83,42770.0,55.02,55.19,54.83,54.83,42770.0
2022-09-29 15:00:00,54.86,55.13,54.84,55.07,57529.0,54.86,55.13,54.84,55.07,57529.0
2022-09-29 15:30:00,55.07,55.36,55.02,55.26,181069.0,55.07,55.36,55.02,55.26,181069.0
2022-09-30 09:30:00,55.45,56.13,54.56,55.57,34928.0,55.45,56.13,54.56,55.57,34928.0
2022-09-30 10:00:00,55.55,55.62,55.32,55.43,54102.0,55.55,55.62,55.32,55.43,54102.0
2022-09-30 10:30:00,55.46,55.7,55.43,55.7,36678.0,55.46,55.7,55.43,55.7,36678.0
2022-09-30 11:00:00,55.71,55.9,55.61,55.77,33946.0,55.71,55.9,55.61,55.77,33946.0
2022-09-30 11:30:00,55.72,55.77,55.33,55.48,63522.0,55.72,55.77,55.33,55.48,63522.0
2022-09-30 12:00:00,55.43,55.43,55.13,55.26,22821.0,55.43,55.43,55.13,55.26,22821.0
2022-09-30 12:30:00,55.25,55.67,55.24,55.57,24883.0,55.25,55.67,55.24,55.57,24883.0
2022-09-30 13:00:00,55.55,55.67,55.42,55.55,9798.0,55.55,55.67,55.42,55.55,9798.0
2022-09-30 13:30:00,55.56,55.56,55.19,55.23,22107.0,55.56,55.56,55.19,55.23,22107.0
2022-09-30 14:00:00,55.22,55.37,55.11,55.16,16981.0,55.22,55.37,55.11,55.16,16981.0
2022-09-30 14:30:00,55.18,55.26,54.81,54.87,20546.0,55.18,55.26,54.81,54.87,20546.0
2022-09-30 15:00:00,54.83,55.05,54.61,54.87,27250.0,54.83,55.05,54.61,54.87,27250.0
2022-09-30 15:30:00,54.87,54.94,54.18,54.27,174927.0,54.87,54.94,54.18,54.27,174927.0
2022-10-03 09:30:00,54.81,55.23,54.6,54.85,105085.0,54.81,55.23,54.6,54.85,105085.0
2022-10-03 10:00:00,54.84,55.54,54.78,55.5,88995.0,54.84,55.54,54.78,55.5,88995.0
2022-10-03 10:30:00,55.53,55.7,55.26,55.57,35807.0,55.53,55.7,55.26,55.57,35807.0
2022-10-03 11:00:00,55.56,55.92,55.56,55.81,27392.0,55.56,55.92,55.56,55.81,27392.0
2022-10-03 11:30:00,55.8,55.86,55.5,55.57,19881.0,55.8,55.86,55.5,55.57,19881.0
2022-10-03 12:00:00,55.62,55.86,55.57,55.61,18022.0,55.62,55.86,55.57,55.61,18022.0
2022-10-03 12:30:00,55.62,55.83,55.57,55.83,29590.0,55.62,55.83,55.57,55.83,29590.0
2022-10-03 13:00:00,55.82,56.09,55.79,56.06,13471.0,55.82,56.09,55.79,56.06,13471.0
2022-10-03 13:30:00,56.08,56.26,56.08,56.23,18496.0,56.08,56.26,56.08,56.23,18496.0
2022-10-03 14:00:00,56.25,56.56,56.25,56.55,32105.0,56.25,56.56,56.25,56.55,32105.0
2022-10-03 14:30:00,56.53,56.65,56.48,56.51,31839.0,56.53,56.65,56.48,56.51,31839.0
2022-10-03 15:00:00,56.5,56.57,56.31,56.43,47191.0,56.5,56.57,56.31,56.43,47191.0
2022-10-03 15:30:00,56.43,56.47,56.11,56.2,168681.0,56.43,56.47,56.11,56.2,168681.0
2022-10-04 09:30:00,57.65,58.2,57.3,58.2,33734.0,57.65,58.2,57.3,58.2,33734.0
2022-10-04 10:00:00,58.21,58.32,58.02,58.08,15055.0,58.21,58.32,58.02,58.08,15055.0
2022-10-04 10:30:00,58.13,58.31,58.05,58.22,21340.0,58.13,58.31,58.05,58.22,21340.0
2022-10-04 11:00:00,58.26,58.53,58.19,58.52,23591.0,58.26,58.53,58.19,58.52,23591.0
2022-10-04 11:30:00,58.53,58.63,58.37,58.62,17319.0,58.53,58.63,58.37,58.62,17319.0
2022-10-04 12:00:00,58.64,58.81,58.62,58.72,28253.0,58.64,58.81,58.62,58.72,28253.0
2022-10-04 12:30:00,58.73,58.77,58.38,58.46,16390.0,58.73,58.77,58.38,58.46,16390.0
2022-10-04 13:00:00,58.48,58.49,58.05,58.23,10125.0,58.48,58.49,58.05,58.23,10125.0
2022-10-04 13:30:00,58.27,58.51,58.19,58.41,20878.0,58.27,58.51,58.19,58.41,20878.0
2022-10-04 14:00:00,58.43,58.48,58.24,58.24,24675.0,58.43,58.48,58.24,58.24,24675.0
2022-10-04 14:30:00,58.26,58.55,58.24,58.49,27062.0,58.26,58.55,58.24,58.49,27062.0
2022-10-04 15:00:00,58.48,58.5,58.2,58.45,37562.0,58.48,58.5,58.2,58.45,37562.0
2022-10-04 15:30:00,58.42,58.88,58.38,58.79,123617.0,58.42,58.88,58.38,58.79,123617.0
2022-10-05 09:30:00,57.86,58.48,57.73,58.22,150151.0,57.86,58.48,57.73,58.22,150151.0
2022-10-05 10:00:00,58.16,58.38,57.94,58.33,149069.0,58.16,58.38,57.94,58.33,149069.0
2022-10-05 10:30:00,58.25,58.29,57.1,57.1,420569.0,58.25,58.29,57.1,57.1,420569.0
2022-10-05 11:00:00,57.1,57.63,57.09,57.6,321466.0,57.1,57.63,57.09,57.6,321466.0
2022-10-05 11:30:00,57.61,57.71,57.4,57.58,306253.0,57.61,57.71,57.4,57.58,306253.0
2022-10-05 12:00:00,57.57,58.01,57.4,57.8,300774.0,57.57,58.01,57.4,57.8,300774.0
2022-10-05 12:30:00,57.8,57.89,57.57,57.69,285410.0,57.8,57.89,57.57,57.69,285410.0
2022-10-05 13:00:00,57.71,57.99,57.68,57.87,275167.0,57.71,57.99,57.68,57.87,275167.0
2022-10-05 13:30:00,57.87,57.9,57.51,57.53,315409.0,57.87,57.9,57.51,57.53,315409.0
2022-10-05 14:00:00,57.53,57.64,57.39,57.46,323859.0,57.53,57.64,57.39,57.46,323859.0
2022-10-05 14:30:00,57.49,57.68,57.34,57.59,351730.0,57.49,57.68,57.34,57.59,351730.0
2022-10-05 15:00:00,57.61,58.04,57.59,57.59,452926.0,57.61,58.04,57.59,57.59,452926.0
2022-10-05 15:30:00,57.57,57.89,57.14,57.59,1689687.0,57.57,57.89,57.14,57.59,1689687.0
2022-10-06 09:30:00,57.5,58.17,57.37,57.89,44034.0,57.5,58.17,57.37,57.89,44034.0
2022-10-06 10:00:00,57.88,57.88,57.32,57.34,45932.0,57.88,57.88,57.32,57.34,45932.0
2022-10-06 10:30:00,57.36,57.98,57.29,57.96,28253.0,57.36,57.98,57.29,57.96,28253.0
2022-10-06 11:00:00,57.99,58.11,57.76,58.03,40230.0,57.99,58.11,57.76,58.03,40230.0
2022-10-06 11:30:00,58.05,58.24,57.79,57.81,28282.0,58.05,58.24,57.79,57.81,28282.0
2022-10-06 12:00:00,57.76,57.9,57.64,57.89,25907.0,57.76,57.9,57.64,57.89,25907.0
2022-10-06 12:30:00,57.88,58.16,57.83,57.98,23833.0,57.88,58.16,57.83,57.98,23833.0
2022-10-06 13:00:00,57.98,58.25,57.9,58.17,27793.0,57.98,58.25,57.9,58.17,27793.0
2022-10-06 13:30:00,58.18,58.18,57.94,58.02,21302.0,58.18,58.18,57.94,58.02,21302.0
2022-10-06 14:00:00,57.99,58.03,57.82,57.91,21647.0,57.99,58.03,57.82,57.91,21647.0
2022-10-06 14:30:00,57.91,58.01,57.7,57.83,33400.0,57.91,58.01,57.7,57.83,33400.0
2022-10-06 15:00:00,57.82,57.97,57.67,57.97,42533.0,57.82,57.97,57.67,57.97,42533.0
2022-10-06 15:30:00,57.99,58.02,57.7,57.72,91826.0,57.99,58.02,57.7,57.72,91826.0
2022-10-07 09:30:00,56.61,56.61,55.41,55.44,32935.0,56.61,56.61,55.41,55.44,32935.0
2022-10-07 10:00:00,55.4,55.87,55.4,55.75,18877.0,55.4,55.87,55.4,55.75,18877.0
2022-10-07 10:30:00,55.75,55.75,55.52,55.58,19152.0,55.75,55.75,55.52,55.58,19152.0
2022-10-07 11:00:00,55.58,55.65,55.22,55.36,26902.0,55.58,55.65,55.22,55.36,26902.0
2022-10-07 11:30:00,55.35,55.37,55.05,55.22,34527.0,55.35,55.37,55.05,55.22,34527.0
2022-10-07 12:00:00,55.23,55.29,54.81,54.84,24777.0,55.23,55.29,54.81,54.84,24777.0
2022-10-07 12:30:00,54.85,54.85,54.58,54.77,24160.0,54.85,54.85,54.58,54.77,24160.0
2022-10-07 13:00:00,54.77,54.94,54.63,54.86,15383.0,54.77,54.94,54.63,54.86,15383.0
2022-10-07 13:30:00,54.85,55.0,54.73,54.75,17609.0,54.85,55.0,54.73,54.75,17609.0
2022-10-07 14:00:00,54.76,54.83,54.64,54.64,19057.0,54.76,54.83,54.64,54.64,19057.0
2022-10-07 14:30:00,54.64,54.71,54.53,54.62,16491.0,54.64,54.71,54.53,54.62,16491.0
2022-10-07 15:00:00,54.66,54.79,54.48,54.53,30564.0,54.66,54.79,54.48,54.53,30564.0
2022-10-07 15:30:00,54.52,54.7,54.35,54.6,106775.0,54.52,54.7,54.35,54.6,106775.0
2022-10-10 09:30:00,55.01,55.01,53.91,53.91,26127.0,55.01,55.01,53.91,53.91,26127.0
2022-10-10 10:00:00,53.91,54.17,53.87,54.1,25599.0,53.91,54.17,53.87,54.1,25599.0
2022-10-10 10:30:00,54.05,54.14,53.55,53.68,19723.0,54.05,54.14,53.55,53.68,19723.0
2022-10-10 11:00:00,53.66,53.94,53.57,53.83,28272.0,53.66,53.94,53.57,53.83,28272.0
2022-10-10 11:30:00,53.85,54.15,53.78,54.01,23719.0,53.85,54.15,53.78,54.01,23719.0
2022-10-10 12:00:00,53.98,53.98,53.34,53.35,14778.0,53.98,53.98,53.34,53.35,14778.0
2022-10-10 12:30:00,53.35,53.46,53.34,53.45,22575.0,53.35,53.46,53.34,53.45,22575.0
2022-10-10 13:00:00,53.43,53.58,53.29,53.56,15874.0,53.43,53.58,53.29,53.56,15874.0
2022-10-10 13:30:00,53.56,54.16,53.56,54.05,24493.0,53.56,54.16,53.56,54.05,24493.0
2022-10-10 14:00:00,54.05,54.05,53.74,53.8,29800.0,54.05,54.05,53.74,53.8,29800.0
2022-10-10 14:30:00,53.77,54.03,53.77,53.86,16685.0,53.77,54.03,53.77,53.86,16685.0
2022-10-10 15:00:00,53.87,54.14,53.75,53.87,35256.0,53.87,54.14,53.75,53.87,35256.0
2022-10-10 15:30:00,53.87,54.09,53.8,53.82,74845.0,53.87,54.09,53.8,53.82,74845.0
2022-10-11 09:30:00,53.71,53.72,52.59,52.59,35574.0,53.71,53.72,52.59,52.59,35574.0
2022-10-11 10:00:00,52.58,52.7,52.39,52.68,30773.0,52.58,52.7,52.39,52.68,30773.0
2022-10-11 10:30:00,52.66,52.96,52.62,52.81,27381.0,52.66,52.96,52.62,52.81,27381.0
2022-10-11 11:00:00,52.81,53.25,52.8,53.2,39625.0,52.81,53.25,52.8,53.2,39625.0
2022-10-11 11:30:00,53.24,53.51,53.21,53.3,20921.0,53.24,53.51,53.21,53.3,20921.0
2022-10-11 12:00:00,53.32,53.39,53.0,53.33,18221.0,53.32,53.39,53.0,53.33,18221.0
2022-10-11 12:30:00,53.34,53.67,53.33,53.42,13656.0,53.34,53.67,53.33,53.42,13656.0
2022-10-11 13:00:00,53.4,53.42,53.02,53.04,22948.0,53.4,53.42,53.02,53.04,22948.0
2022-10-11 13:30:00,53.11,53.29,53.03,53.23,15079.0,53.11,53.29,53.03,53.23,15079.0
2022-10-11 14:00:00,53.25,53.29,53.03,53.13,19396.0,53.25,53.29,53.03,53.13,19396.0
2022-10-11 14:30:00,53.14,53.2,52.25,52.26,17422.0,53.14,53.2,52.25,52.26,17422.0
2022-10-11 15:00:00,52.26,52.35,51.99,52.33,30984.0,52.26,52.35,51.99,52.33,30984.0
2022-10-11 15:30:00,52.31,52.63,52.23,52.47,104048.0,52.31,52.63,52.23,52.47,104048.0
2022-10-12 09:30:00,52.57,52.65,52.06,52.42,36989.0,52.57,52.65,52.06,52.42,36989.0
2022-10-12 10:00:00,52.39,52.5,52.01,52.22,22964.0,52.39,52.5,52.01,52.22,22964.0
2022-10-12 10:30:00,52.22,52.39,52.06,52.22,14839.0,52.22,52.39,52.06,52.22,14839.0
2022-10-12 11:00:00,52.22,52.53,52.22,52.34,19899.0,52.22,52.53,52.22,52.34,19899.0
2022-10-12 11:30:00,52.43,52.6,52.31,52.55,29840.0,52.43,52.6,52.31,52.55,29840.0
2022-10-12 12:00:00,52.56,52.57,52.15,52.15,18908.0,52.56,52.57,52.15,52.15,18908.0
2022-10-12 12:30:00,52.15,52.3,52.04,52.29,20339.0,52.15,52.3,52.04,52.29,20339.0
2022-10-12 13:00:00,52.28,52.32,52.12,52.18,16061.0,52.28,52.32,52.12,52.18,16061.0
2022-10-12 13:30:00,52.2,52.2,51.99,52.02,15006.0,52.2,52.2,51.99,52.02,15006.0
2022-10-12 14:00:00,52.03,52.31,51.97,52.24,22429.0,52.03,52.31,51.97,52.24,22429.0
2022-10-12 14:30:00,52.28,52.36,52.02,52.02,14319.0,52.28,52.36,52.02,52.02,14319.0
2022-10-12 15:00:00,52.03,52.25,51.96,52.19,23516.0,52.03,52.25,51.96,52.19,23516.0
2022-10-12 15:30:00,52.19,52.3,52.0,52.02,81378.0,52.19,52.3,52.0,52.02,81378.0
2022-10-13 09:30:00,50.41,51.01,49.99,50.69,32067.0,50.41,51.01,49.99,50.69,32067.0
2022-10-13 10:00:00,50.67,51.13,50.62,50.76,22375.0,50.67,51.13,50.62,50.76,22375.0
2022-10-13 10:30:00,50.74,51.51,50.72,51.23,30580.0,50.74,51.51,50.72,51.23,30580.0
2022-10-13 11:00:00,51.22,53.0,51.21,52.71,47569.0,51.22,53.0,51.21,52.71,47569.0
2022-10-13 11:30:00,52.72,53.45,52.56,53.1,41463.0,52.72,53.45,52.56,53.1,41463.0
2022-10-13 12:00:00,53.11,53.29,52.65,52.68,33815.0,53.11,53.29,52.65,52.68,33815.0
2022-10-13 12:30:00,52.69,53.04,52.65,52.97,21929.0,52.69,53.04,52.65,52.97,21929.0
2022-10-13 13:00:00,52.97,53.39,52.88,53.37,35736.0,52.97,53.39,52.88,53.37,35736.0
2022-10-13 13:30:00,53.41,53.54,53.16,53.17,35920.0,53.41,53.54,53.16,53.17,35920.0
2022-10-13 14:00:00,53.16,53.25,53.03,53.14,41186.0,53.16,53.25,53.03,53.14,41186.0
2022-10-13 14:30:00,53.13,53.87,53.12,53.84,75008.0,53.13,53.87,53.12,53.84,75008.0
2022-10-13 15:00:00,53.84,54.03,53.55,53.6,47662.0,53.84,54.03,53.55,53.6,47662.0
2022-10-13 15:30:00,53.58,53.66,53.35,53.49,139173.0,53.58,53.66,53.35,53.49,139173.0
2022-10-14 09:30:00,54.23,54.61,53.86,53.93,59068.0,54.23,54.61,53.86,53.93,59068.0
2022-10-14 10:00:00,53.9,53.9,53.23,53.4,48436.0,53.9,53.9,53.23,53.4,48436.0
2022-10-14 10:30:00,53.34,53.53,53.01,53.2,18200.0,53.34,53.53,53.01,53.2,18200.0
2022-10-14 11:00:00,53.25,53.43,52.93,53.25,25729.0,53.25,53.43,52.93,53.25,25729.0
2022-10-14 11:30:00,53.2,53.2,52.8,52.82,29092.0,53.2,53.2,52.8,52.82,29092.0
2022-10-14 12:00:00,52.83,53.04,52.62,52.88,67193.0,52.83,53.04,52.62,52.88,67193.0
2022-10-14 12:30:00,52.93,53.1,52.8,52.86,25469.0,52.93,53.1,52.8,52.86,25469.0
2022-10-14 13:00:00,52.82,53.01,52.66,52.8,15513.0,52.82,53.01,52.66,52.8,15513.0
2022-10-14 13:30:00,52.81,52.93,52.74,52.93,26526.0,52.81,52.93,52.74,52.93,26526.0
2022-10-14 14:00:00,52.9,52.9,52.42,52.48,18063.0,52.9,52.9,52.42,52.48,18063.0
2022-10-14 14:30:00,52.46,52.53,52.35,52.41,21622.0,52.46,52.53,52.35,52.41,21622.0
2022-10-14 15:00:00,52.5,52.7,52.28,52.5,19136.0,52.5,52.7,52.28,52.5,19136.0
2022-10-14 15:30:00,52.46,52.55,52.19,52.33,97606.0,52.46,52.55,52.19,52.33,97606.0
2022-10-17 09:30:00,53.59,54.21,53.39,54.04,55146.0,53.59,54.21,53.39,54.04,55146.0
2022-10-17 10:00:00,54.01,54.3,53.95,54.0,34712.0,54.01,54.3,53.95,54.0,34712.0
2022-10-17 10:30:00,53.99,54.25,53.9,53.98,33482.0,53.99,54.25,53.9,53.98,33482.0
2022-10-17 11:00:00,53.99,54.22,53.85,54.22,61048.0,53.99,54.22,53.85,54.22,61048.0
2022-10-17 11:30:00,54.19,54.2,54.0,54.04,32357.0,54.19,54.2,54.0,54.04,32357.0
2022-10-17 12:00:00,54.04,54.12,53.93,54.05,30157.0,54.04,54.12,53.93,54.05,30157.0
2022-10-17 12:30:00,54.05,54.14,53.91,53.98,37561.0,54.05,54.14,53.91,53.98,37561.0
2022-10-17 13:00:00,53.97,54.16,53.88,54.1,37858.0,53.97,54.16,53.88,54.1,37858.0
2022-10-17 13:30:00,54.12,54.35,54.12,54.22,43332.0,54.12,54.35,54.12,54.22,43332.0
2022-10-17 14:00:00,54.2,54.32,54.1,54.2,48468.0,54.2,54.32,54.1,54.2,48468.0
2022-10-17 14:30:00,54.2,54.29,54.05,54.21,42459.0,54.2,54.29,54.05,54.21,42459.0
2022-10-17 15:00:00,54.21,54.3,54.06,54.26,39290.0,54.21,54.3,54.06,54.26,39290.0
2022-10-17 15:30:00,54.28,54.68,54.25,54.5,185574.0,54.28,54.68,54.25,54.5,185574.0
2022-10-18 09:30:00,56.09,56.72,56.04,56.37,86633.0,56.09,56.72,56.04,56.37,86633.0
2022-10-18 10:00:00,56.4,56.46,55.9,56.04,36465.0,56.4,56.46,55.9,56.04,36465.0
2022-10-18 10:30:00,55.98,56.28,55.85,56.19,51689.0,55.98,56.28,55.85,56.19,51689.0
2022-10-18 11:00:00,56.2,56.31,55.71,55.8,72552.0,56.2,56.31,55.71,55.8,72552.0
2022-10-18 11:30:00,55.78,55.99,55.48,55.97,52653.0,55.78,55.99,55.48,55.97,52653.0
2022-10-18 12:00:00,55.98,56.24,55.86,56.1,42476.0,55.98,56.24,55.86,56.1,42476.0
2022-10-18 12:30:00,56.08,56.26,56.0,56.04,37513.0,56.08,56.26,56.0,56.04,37513.0
2022-10-18 13:00:00,56.03,56.2,55.92,56.17,38964.0,56.03,56.2,55.92,56.17,38964.0
2022-10-18 13:30:00,56.15,56.49,56.09,56.43,39430.0,56.15,56.49,56.09,56.43,39430.0
2022-10-18 14:00:00,56.42,56.47,56.22,56.31,81193.0,56.42,56.47,56.22,56.31,81193.0
2022-10-18 14:30:00,56.29,56.29,55.44,55.66,45130.0,56.29,56.29,55.44,55.66,45130.0
2022-10-18 15:00:00,55.66,55.75,55.45,55.66,31375.0,55.66,55.75,55.45,55.66,31375.0
2022-10-18 15:30:00,55.66,55.92,55.62,55.77,97033.0,55.66,55.92,55.62,55.77,97033.0
2022-10-19 09:30:00,55.1,55.3,54.73,54.8,28894.0,55.1,55.3,54.73,54.8,28894.0
2022-10-19 10:00:00,54.65,55.34,54.65,55.34,37470.0,54.65,55.34,54.65,55.34,37470.0
2022-10-19 10:30:00,55.38,55.43,55.04,55.1,21333.0,55.38,55.43,55.04,55.1,21333.0
2022-10-19 11:00:00,55.08,55.37,55.03,55.09,27754.0,55.08,55.37,55.03,55.09,27754.0
2022-10-19 11:30:00,55.03,55.17,54.86,55.08,14287.0,55.03,55.17,54.86,55.08,14287.0
2022-10-19 12:00:00,55.08,55.08,54.74,54.75,14923.0,55.08,55.08,54.74,54.75,14923.0
2022-10-19 12:30:00,54.75,54.86,54.5,54.58,12685.0,54.75,54.86,54.5,54.58,12685.0
2022-10-19 13:00:00,54.57,54.62,54.33,54.46,13488.0,54.57,54.62,54.33,54.46,13488.0
2022-10-19 13:30:00,54.41,54.54,54.36,54.39,10581.0,54.41,54.54,54.36,54.39,10581.0
2022-10-19 14:00:00,54.41,54.73,54.4,54.7,12882.0,54.41,54.73,54.4,54.7,12882.0
2022-10-19 14:30:00,54.68,54.71,54.47,54.48,13604.0,54.68,54.71,54.47,54.48,13604.0
2022-10-19 15:00:00,54.46,54.73,54.43,54.55,16780.0,54.46,54.73,54.43,54.55,16780.0
2022-10-19 15:30:00,54.55,54.86,54.48,54.83,56753.0,54.55,54.86,54.48,54.83,56753.0
2022-10-20 09:30:00,54.7,55.49,54.44,54.88,19410.0,54.7,55.49,54.44,54.88,19410.0
2022-10-20 10:00:00,54.84,55.6,54.83,55.5,13360.0,54.84,55.6,54.83,55.5,13360.0
2022-10-20 10:30:00,55.48,55.55,55.15,55.3,14438.0,55.48,55.55,55.15,55.3,14438.0
2022-10-20 11:00:00,55.34,55.35,54.89,54.9,7798.0,55.34,55.35,54.89,54.9,7798.0
2022-10-20 11:30:00,54.92,55.16,54.8,54.8,15230.0,54.92,55.16,54.8,54.8,15230.0
2022-10-20 12:00:00,54.78,54.81,54.18,54.2,26275.0,54.78,54.81,54.18,54.2,26275.0
2022-10-20 12:30:00,54.2,54.25,54.03,54.13,42181.0,54.2,54.25,54.03,54.13,42181.0
2022-10-20 13:00:00,54.16,54.17,53.73,53.87,33969.0,54.16,54.17,53.73,53.87,33969.0
2022-10-20 13:30:00,53.85,53.87,53.44,53.5,17690.0,53.85,53.87,53.44,53.5,17690.0
2022-10-20 14:00:00,53.5,53.54,53.33,53.48,16491.0,53.5,53.54,53.33,53.48,16491.0
2022-10-20 14:30:00,53.47,53.64,53.42,53.55,29452.0,53.47,53.64,53.42,53.55,29452.0
2022-10-20 15:00:00,53.55,53.69,53.39,53.45,42758.0,53.55,53.69,53.39,53.45,42758.0
2022-10-20 15:30:00,53.46,53.64,53.34,53.48,82836.0,53.46,53.64,53.34,53.48,82836.0
2022-10-21 09:30:00,53.88,54.5,53.38,54.43,112238.0,53.88,54.5,53.38,54.43,112238.0
2022-10-21 10:00:00,54.47,54.86,54.27,54.28,22237.0,54.47,54.86,54.27,54.28,22237.0
2022-10-21 10:30:00,54.25,54.62,54.08,54.27,23962.0,54.25,54.62,54.08,54.27,23962.0
2022-10-21 11:00:00,54.3,54.65,54.14,54.62,14517.0,54.3,54.65,54.14,54.62,14517.0
2022-10-21 11:30:00,54.59,55.06,54.49,55.03,25888.0,54.59,55.06,54.49,55.03,25888.0
2022-10-21 12:00:00,55.1,55.26,54.92,54.95,20746.0,55.1,55.26,54.92,54.95,20746.0
2022-10-21 12:30:00,54.96,55.44,54.9,55.41,50531.0,54.96,55.44,54.9,55.41,50531.0
2022-10-21 13:00:00,55.39,55.6,55.35,55.39,36027.0,55.39,55.6,55.35,55.39,36027.0
2022-10-21 13:30:00,55.41,55.61,55.32,55.55,12668.0,55.41,55.61,55.32,55.55,12668.0
2022-10-21 14:00:00,55.57,55.73,55.47,55.57,14019.0,55.57,55.73,55.47,55.57,14019.0
2022-10-21 14:30:00,55.58,55.67,55.47,55.57,24701.0,55.58,55.67,55.47,55.57,24701.0
2022-10-21 15:00:00,55.61,55.84,55.58,55.84,25197.0,55.61,55.84,55.58,55.84,25197.0
2022-10-21 15:30:00,55.81,55.98,55.73,55.84,79273.0,55.81,55.98,55.73,55.84,79273.0
2022-10-24 09:30:00,56.01,56.41,55.58,55.91,37727.0,56.01,56.41,55.58,55.91,37727.0
2022-10-24 10:00:00,55.91,55.92,55.41,55.63,33500.0,55.91,55.92,55.41,55.63,33500.0
2022-10-24 10:30:00,55.6,56.01,55.5,56.01,12241.0,55.6,56.01,55.5,56.01,12241.0
2022-10-24 11:00:00,55.95,56.01,55.69,55.95,14397.0,55.95,56.01,55.69,55.95,14397.0
2022-10-24 11:30:00,55.92,56.16,55.82,56.16,15025.0,55.92,56.16,55.82,56.16,15025.0
2022-10-24 12:00:00,56.14,56.28,56.06,56.06,10467.0,56.14,56.28,56.06,56.06,10467.0
2022-10-24 12:30:00,56.07,56.16,56.0,56.05,21312.0,56.07,56.16,56.0,56.05,21312.0
2022-10-24 13:00:00,55.98,56.07,55.83,55.87,23420.0,55.98,56.07,55.83,55.87,23420.0
2022-10-24 13:30:00,55.84,55.93,55.75,55.84,19740.0,55.84,55.93,55.75,55.84,19740.0
2022-10-24 14:00:00,55.84,56.05,55.84,56.04,14239.0,55.84,56.05,55.84,56.04,14239.0
2022-10-24 14:30:00,56.01,56.3,56.01,56.25,11068.0,56.01,56.3,56.01,56.25,11068.0
2022-10-24 15:00:00,56.28,56.37,56.14,56.14,23521.0,56.28,56.37,56.14,56.14,23521.0
2022-10-24 15:30:00,56.15,56.18,56.02,56.09,98296.0,56.15,56.18,56.02,56.09,98296.0
2022-10-25 09:30:00,56.29,57.45,56.29,57.3,34766.0,56.29,57.45,56.29,57.3,34766.0
2022-10-25 10:00:00,57.33,57.54,57.19,57.52,32641.0,57.33,57.54,57.19,57.52,32641.0
2022-10-25 10:30:00,57.51,57.68,57.44,57.55,23391.0,57.51,57.68,57.44,57.55,23391.0
2022-10-25 11:00:00,57.57,57.82,57.5,57.7,19516.0,57.57,57.82,57.5,57.7,19516.0
2022-10-25 11:30:00,57.68,57.83,57.6,57.6,13251.0,57.68,57.83,57.6,57.6,13251.0
2022-10-25 12:00:00,57.64,57.86,57.62,57.75,10105.0,57.64,57.86,57.62,57.75,10105.0
2022-10-25 12:30:00,57.76,57.8,57.55,57.58,10138.0,57.76,57.8,57.55,57.58,10138.0
2022-10-25 13:00:00,57.57,57.67,57.38,57.55,14616.0,57.57,57.67,57.38,57.55,14616.0
2022-10-25 13:30:00,57.57,57.66,57.48,57.61,7502.0,57.57,57.66,57.48,57.61,7502.0
2022-10-25 14:00:00,57.61,57.76,57.6,57.76,9304.0,57.61,57.76,57.6,57.76,9304.0
2022-10-25 14:30:00,57.75,57.89,57.74,57.81,12427.0,57.75,57.89,57.74,57.81,12427.0
2022-10-25 15:00:00,57.79,58.01,57.78,58.0,13882.0,57.79,58.01,57.78,58.0,13882.0
2022-10-25 15:30:00,58.01,58.2,57.99,58.16,79958.0,58.01,58.2,57.99,58.16,79958.0
2022-10-26 09:30:00,58.14,58.41,57.8,57.83,27935.0,58.14,58.41,57.8,57.83,27935.0
2022-10-26 10:00:00,57.87,58.53,57.87,58.53,20639.0,57.87,58.53,57.87,58.53,20639.0
2022-10-26 10:30:00,58.5,58.84,58.4,58.62,20081.0,58.5,58.84,58.4,58.62,20081.0
2022-10-26 11:00:00,58.63,59.16,58.61,59.16,16940.0,58.63,59.16,58.61,59.16,16940.0
2022-10-26 11:30:00,59.09,59.24,59.01,59.06,11223.0,59.09,59.24,59.01,59.06,11223.0
2022-10-26 12:00:00,59.06,59.2,58.95,58.95,13469.0,59.06,59.2,58.95,58.95,13469.0
2022-10-26 12:30:00,59.0,59.06,58.37,58.37,13034.0,59.0,59.06,58.37,58.37,13034.0
2022-10-26 13:00:00,58.33,58.33,58.08,58.12,14180.0,58.33,58.33,58.08,58.12,14180.0
2022-10-26 13:30:00,58.12,58.24,58.04,58.24,10201.0,58.12,58.24,58.04,58.24,10201.0
2022-10-26 14:00:00,58.24,58.4,58.17,58.17,11043.0,58.24,58.4,58.17,58.17,11043.0
2022-10-26 14:30:00,58.1,58.22,58.05,58.16,11468.0,58.1,58.22,58.05,58.16,11468.0
2022-10-26 15:00:00,58.1,58.11,57.93,58.08,15706.0,58.1,58.11,57.93,58.08,15706.0
2022-10-26 15:30:00,58.11,58.31,57.96,57.99,75167.0,58.11,58.31,57.96,57.99,75167.0
2022-10-27 09:30:00,58.57,59.01,58.36,58.52,25547.0,58.57,59.01,58.36,58.52,25547.0
2022-10-27 10:00:00,58.59,59.61,58.56,59.51,25990.0,58.59,59.61,58.56,59.51,25990.0
2022-10-27 10:30:00,59.58,59.73,58.92,58.92,23767.0,59.58,59.73,58.92,58.92,23767.0
2022-10-27 11:00:00,58.78,59.22,58.78,59.05,12957.0,58.78,59.22,58.78,59.05,12957.0
2022-10-27 11:30:00,59.06,59.15,58.71,58.75,10820.0,59.06,59.15,58.71,58.75,10820.0
2022-10-27 12:00:00,58.73,58.97,58.7,58.7,9949.0,58.73,58.97,58.7,58.7,9949.0
2022-10-27 12:30:00,58.68,58.89,58.67,58.87,18337.0,58.68,58.89,58.67,58.87,18337.0
2022-10-27 13:00:00,58.89,59.08,58.78,58.82,26249.0,58.89,59.08,58.78,58.82,26249.0
2022-10-27 13:30:00,58.82,58.83,58.51,58.55,17418.0,58.82,58.83,58.51,58.55,17418.0
2022-10-27 14:00:00,58.55,58.59,58.37,58.42,16792.0,58.55,58.59,58.37,58.42,16792.0
2022-10-27 14:30:00,58.41,58.47,58.17,58.2,19181.0,58.41,58.47,58.17,58.2,19181.0
2022-10-27 15:00:00,58.22,58.31,57.99,58.16,27445.0,58.22,58.31,57.99,58.16,27445.0
2022-10-27 15:30:00,58.17,58.27,58.06,58.25,121617.0,58.17,58.27,58.06,58.25,121617.0
2022-10-28 09:30:00,58.43,59.27,58.26,59.18,88751.0,58.43,59.27,58.26,59.18,88751.0
2022-10-28 10:00:00,59.25,59.32,58.48,58.91,17445.0,59.25,59.32,58.48,58.91,17445.0
2022-10-28 10:30:00,58.9,59.36,58.84,59.34,9508.0,58.9,59.36,58.84,59.34,9508.0
2022-10-28 11:00:00,59.37,59.44,59.2,59.25,13738.0,59.37,59.44,59.2,59.25,13738.0
2022-10-28 11:30:00,59.26,59.55,59.26,59.37,8051.0,59.26,59.55,59.26,59.37,8051.0
2022-10-28 12:00:00,59.38,59.64,59.26,59.62,12327.0,59.38,59.64,59.26,59.62,12327.0
2022-10-28 12:30:00,59.61,59.76,59.54,59.6,19528.0,59.61,59.76,59.54,59.6,19528.0
2022-10-28 13:00:00,59.59,59.75,59.57,59.64,10119.0,59.59,59.75,59.57,59.64,10119.0
2022-10-28 13:30:00,59.65,59.81,59.65,59.67,11037.0,59.65,59.81,59.65,59.67,11037.0
2022-10-28 14:00:00,59.68,59.74,59.59,59.73,8545.0,59.68,59.74,59.59,59.73,8545.0
2022-10-28 14:30:00,59.76,60.06,59.73,60.06,17739.0,59.76,60.06,59.73,60.06,17739.0
2022-10-28 15:00:00,60.07,60.22,59.97,60.16,29377.0,60.07,60.22,59.97,60.16,29377.0
2022-10-28 15:30:00,60.1,60.42,60.05,60.23,121336.0,60.1,60.42,60.05,60.23,121336.0
2022-10-31 09:30:00,59.58,59.88,59.37,59.79,58033.0,59.58,59.88,59.37,59.79,58033.0
2022-10-31 10:00:00,59.77,60.11,59.67,59.78,35591.0,59.77,60.11,59.67,59.78,35591.0
2022-10-31 10:30:00,59.75,60.03,59.59,59.82,32588.0,59.75,60.03,59.59,59.82,32588.0
2022-10-31 11:00:00,59.82,60.12,59.82,60.02,26274.0,59.82,60.12,59.82,60.02,26274.0
2022-10-31 11:30:00,60.03,60.23,59.87,60.01,53054.0,60.03,60.23,59.87,60.01,53054.0
2022-10-31 12:00:00,60.03,60.18,59.81,60.02,17864.0,60.03,60.18,59.81,60.02,17864.0
2022-10-31 12:30:00,59.94,59.94,59.65,59.8,19047.0,59.94,59.94,59.65,59.8,19047.0
2022-10-31 13:00:00,59.76,60.29,59.75,60.29,22380.0,59.76,60.29,59.75,60.29,22380.0
2022-10-31 13:30:00,60.26,60.32,60.12,60.25,17744.0,60.26,60.32,60.12,60.25,17744.0
2022-10-31 14:00:00,60.25,60.33,60.14,60.28,19833.0,60.25,60.33,60.14,60.28,19833.0
2022-10-31 14:30:00,60.27,60.43,60.14,60.15,22032.0,60.27,60.43,60.14,60.15,22032.0
2022-10-31 15:00:00,60.16,60.17,59.97,60.15,25017.0,60.16,60.17,59.97,60.15,25017.0
2022-10-31 15:30:00,60.14,60.3,60.06,60.18,115653.0,60.14,60.3,60.06,60.18,115653.0
2022-11-01 09:30:00,60.68,60.94,60.53,60.65,49007.0,60.68,60.94,60.53,60.65,49007.0
2022-11-01 10:00:00,60.66,60.69,60.19,60.44,32501.0,60.66,60.69,60.19,60.44,32501.0
2022-11-01 10:30:00,60.45,60.46,59.99,60.08,22467.0,60.45,60.46,59.99,60.08,22467.0
2022-11-01 11:00:00,60.07,60.18,59.94,60.09,18216.0,60.07,60.18,59.94,60.09,18216.0
2022-11-01 11:30:00,60.13,60.18,59.83,60.08,12327.0,60.13,60.18,59.83,60.08,12327.0
2022-11-01 12:00:00,60.13,60.35,60.07,60.07,11156.0,60.13,60.35,60.07,60.07,11156.0
2022-11-01 12:30:00,60.08,60.18,59.97,60.07,18604.0,60.08,60.18,59.97,60.07,18604.0
2022-11-01 13:00:00,60.07,60.17,59.98,60.06,20185.0,60.07,60.17,59.98,60.06,20185.0
2022-11-01 13:30:00,60.07,60.1,59.87,60.1,19077.0,60.07,60.1,59.87,60.1,19077.0
2022-11-01 14:00:00,60.14,60.24,60.09,60.23,17487.0,60.14,60.24,60.09,60.23,17487.0
2022-11-01 14:30:00,60.22,60.4,60.11,60.4,20049.0,60.22,60.4,60.11,60.4,20049.0
2022-11-01 15:00:00,60.39,60.39,60.12,60.12,26631.0,60.39,60.39,60.12,60.12,26631.0
2022-11-01 15:30:00,60.17,60.24,59.86,59.87,147655.0,60.17,60.24,59.86,59.87,147655.0
2022-11-02 09:30:00,60.16,60.16,55.57,56.3,101251.0,60.16,60.16,55.57,56.3,101251.0
2022-11-02 10:00:00,56.36,56.64,55.8,56.19,144693.0,56.36,56.64,55.8,56.19,144693.0
2022-11-02 10:30:00,56.33,56.37,55.74,55.76,38672.0,56.33,56.37,55.74,55.76,38672.0
2022-11-02 11:00:00,55.74,56.23,55.74,55.91,76359.0,55.74,56.23,55.74,55.91,76359.0
2022-11-02 11:30:00,55.94,56.12,55.78,55.84,37549.0,55.94,56.12,55.78,55.84,37549.0
2022-11-02 12:00:00,55.86,55.91,55.71,55.8,67431.0,55.86,55.91,55.71,55.8,67431.0
2022-11-02 12:30:00,55.8,55.84,55.46,55.46,45220.0,55.8,55.84,55.46,55.46,45220.0
2022-11-02 13:00:00,55.47,55.66,55.09,55.18,40859.0,55.47,55.66,55.09,55.18,40859.0
2022-11-02 13:30:00,55.17,55.35,55.08,55.23,51183.0,55.17,55.35,55.08,55.23,51183.0
2022-11-02 14:00:00,55.28,56.39,55.28,56.31,68682.0,55.28,56.39,55.28,56.31,68682.0
2022-11-02 14:30:00,56.33,56.41,54.94,55.43,109371.0,56.33,56.41,54.94,55.43,109371.0
2022-11-02 15:00:00,55.43,55.71,54.6,54.68,103244.0,55.43,55.71,54.6,54.68,103244.0
2022-11-02 15:30:00,54.66,54.67,53.62,53.62,332974.0,54.66,54.67,53.62,53.62,332974.0
2022-11-03 09:30:00,52.95,52.95,50.65,51.14,125590.0,52.95,52.95,50.65,51.14,125590.0
2022-11-03 10:00:00,51.24,52.17,51.15,52.16,57034.0,51.24,52.17,51.15,52.16,57034.0
2022-11-03 10:30:00,52.16,52.24,51.73,52.09,31310.0,52.16,52.24,51.73,52.09,31310.0
2022-11-03 11:00:00,52.08,52.24,51.43,51.46,34742.0,52.08,52.24,51.43,51.46,34742.0
2022-11-03 11:30:00,51.44,51.61,51.2,51.52,26368.0,51.44,51.61,51.2,51.52,26368.0
2022-11-03 12:00:00,51.52,51.85,51.44,51.71,37435.0,51.52,51.85,51.44,51.71,37435.0
2022-11-03 12:30:00,51.7,52.04,51.62,52.01,75761.0,51.7,52.04,51.62,52.01,75761.0
2022-11-03 13:00:00,51.98,52.13,51.81,51.94,53118.0,51.98,52.13,51.81,51.94,53118.0
2022-11-03 13:30:00,51.93,52.01,51.88,51.91,36296.0,51.93,52.01,51.88,51.91,36296.0
2022-11-03 14:00:00,51.92,52.12,51.83,52.1,39644.0,51.92,52.12,51.83,52.1,39644.0
2022-11-03 14:30:00,52.1,52.21,52.04,52.19,35255.0,52.1,52.21,52.04,52.19,35255.0
2022-11-03 15:00:00,52.19,52.23,52.1,52.15,48495.0,52.19,52.23,52.1,52.15,48495.0
2022-11-03 15:30:00,52.15,52.25,51.82,52.05,298590.0,52.15,52.25,51.82,52.05,298590.0
2022-11-04 09:30:00,53.28,53.39,52.57,53.26,109701.0,53.28,53.39,52.57,53.26,109701.0
2022-11-04 10:00:00,53.26,53.87,52.95,53.72,85959.0,53.26,53.87,52.95,53.72,85959.0
2022-11-04 10:30:00,53.76,53.84,53.17,53.26,33480.0,53.76,53.84,53.17,53.26,33480.0
2022-11-04 11:00:00,53.28,53.55,53.04,53.25,165463.0,53.28,53.55,53.04,53.25,165463.0
2022-11-04 11:30:00,53.25,53.35,52.66,52.69,105330.0,53.25,53.35,52.66,52.69,105330.0
2022-11-04 12:00:00,52.68,53.29,52.65,53.25,133673.0,52.68,53.29,52.65,53.25,133673.0
2022-11-04 12:30:00,53.21,53.29,52.82,52.99,35521.0,53.21,53.29,52.82,52.99,35521.0
2022-11-04 13:00:00,52.93,53.13,52.76,52.78,25823.0,52.93,53.13,52.76,52.78,25823.0
2022-11-04 13:30:00,52.77,52.93,52.72,52.77,83038.0,52.77,52.93,52.72,52.77,83038.0
2022-11-04 14:00:00,52.77,53.54,52.74,53.48,177848.0,52.77,53.54,52.74,53.48,177848.0
2022-11-04 14:30:00,53.49,53.63,53.38,53.48,80371.0,53.49,53.63,53.38,53.48,80371.0
2022-11-04 15:00:00,53.46,53.66,53.35,53.54,82001.0,53.46,53.66,53.35,53.54,82001.0
2022-11-04 15:30:00,53.52,53.94,53.46,53.84,276692.0,53.52,53.94,53.46,53.84,276692.0
2022-11-07 09:30:00,54.0,54.57,53.74,53.86,221682.0,54.0,54.57,53.74,53.86,221682.0
2022-11-07 10:00:00,53.83,54.78,53.82,54.44,304834.0,53.83,54.78,53.82,54.44,304834.0
2022-11-07 10:30:00,54.42,55.99,54.28,55.99,383307.0,54.42,55.99,54.28,55.99,383307.0
2022-11-07 11:00:00,56.0,56.18,55.54,56.06,246102.0,56.0,56.18,55.54,56.06,246102.0
2022-11-07 11:30:00,56.04,56.09,54.86,55.6,245528.0,56.04,56.09,54.86,55.6,245528.0
2022-11-07 12:00:00,55.6,56.22,55.43,56.2,265440.0,55.6,56.22,55.43,56.2,265440.0
2022-11-07 12:30:00,56.2,56.48,56.07,56.33,295788.0,56.2,56.48,56.07,56.33,295788.0
2022-11-07 13:00:00,56.33,56.52,56.31,56.45,227610.0,56.33,56.52,56.31,56.45,227610.0
2022-11-07 13:30:00,56.47,56.69,56.34,56.59,282200.0,56.47,56.69,56.34,56.59,282200.0
2022-11-07 14:00:00,56.59,57.06,56.59,56.98,249537.0,56.59,57.06,56.59,56.98,249537.0
2022-11-07 14:30:00,56.98,57.29,56.75,56.85,291922.0,56.98,57.29,56.75,56.85,291922.0
2022-11-07 15:00:00,56.87,57.29,56.78,57.2,332852.0,56.87,57.29,56.78,57.2,332852.0
2022-11-07 15:30:00,57.19,57.46,57.08,57.24,1214221.0,57.19,57.46,57.08,57.24,1214221.0
2022-11-08 09:30:00,57.57,57.99,56.82,56.97,66138.0,57.57,57.99,56.82,56.97,66138.0
2022-11-08 10:00:00,56.9,57.27,56.85,56.93,54113.0,56.9,57.27,56.85,56.93,54113.0
2022-11-08 10:30:00,56.95,57.15,56.89,56.97,44085.0,56.95,57.15,56.89,56.97,44085.0
2022-11-08 11:00:00,56.96,57.13,56.78,57.08,51418.0,56.96,57.13,56.78,57.08,51418.0
2022-11-08 11:30:00,57.1,57.25,56.71,56.83,30503.0,57.1,57.25,56.71,56.83,30503.0
2022-11-08 12:00:00,56.85,56.89,56.17,56.35,35134.0,56.85,56.89,56.17,56.35,35134.0
2022-11-08 12:30:00,56.33,56.52,56.14,56.2,39455.0,56.33,56.52,56.14,56.2,39455.0
2022-11-08 13:00:00,56.2,56.36,55.7,55.76,63416.0,56.2,56.36,55.7,55.76,63416.0
2022-11-08 13:30:00,55.74,55.83,55.18,55.22,51408.0,55.74,55.83,55.18,55.22,51408.0
2022-11-08 14:00:00,55.19,55.27,54.51,54.53,52478.0,55.19,55.27,54.51,54.53,52478.0
2022-11-08 14:30:00,54.52,55.09,54.38,54.95,103586.0,54.52,55.09,54.38,54.95,103586.0
2022-11-08 15:00:00,54.97,55.19,54.93,55.07,108044.0,54.97,55.19,54.93,55.07,108044.0
2022-11-08 15:30:00,55.07,55.34,54.58,54.64,203522.0,55.07,55.34,54.58,54.64,203522.0
2022-11-09 09:30:00,54.11,54.14,53.46,53.97,42991.0,54.11,54.14,53.46,53.97,42991.0
2022-11-09 10:00:00,53.96,54.18,53.72,53.79,58932.0,53.96,54.18,53.72,53.79,58932.0
2022-11-09 10:30:00,53.81,53.81,53.29,53.47,39639.0,53.81,53.81,53.29,53.47,39639.0
2022-11-09 11:00:00,53.51,53.81,53.49,53.73,23558.0,53.51,53.81,53.49,53.73,23558.0
2022-11-09 11:30:00,53.72,54.02,53.53,53.78,64923.0,53.72,54.02,53.53,53.78,64923.0
2022-11-09 12:00:00,53.82,53.84,53.65,53.67,23852.0,53.82,53.84,53.65,53.67,23852.0
2022-11-09 12:30:00,53.66,53.89,53.66,53.89,17750.0,53.66,53.89,53.66,53.89,17750.0
2022-11-09 13:00:00,53.88,54.01,53.72,53.88,15549.0,53.88,54.01,53.72,53.88,15549.0
2022-11-09 13:30:00,53.88,54.03,53.78,54.03,34898.0,53.88,54.03,53.78,54.03,34898.0
2022-11-09 14:00:00,54.01,54.22,53.97,54.2,33605.0,54.01,54.22,53.97,54.2,33605.0
2022-11-09 14:30:00,54.16,54.17,53.82,53.84,39964.0,54.16,54.17,53.82,53.84,39964.0
2022-11-09 15:00:00,53.83,54.0,53.82,53.96,37357.0,53.83,54.0,53.82,53.96,37357.0
2022-11-09 15:30:00,53.95,54.08,53.85,54.05,139107.0,53.95,54.08,53.85,54.05,139107.0
2022-11-10 09:30:00,56.88,58.07,56.88,58.07,60297.0,56.88,58.07,56.88,58.07,60297.0
2022-11-10 10:00:00,58.05,58.22,57.75,57.98,45444.0,58.05,58.22,57.75,57.98,45444.0
2022-11-10 10:30:00,58.03,58.13,57.53,58.09,170266.0,58.03,58.13,57.53,58.09,170266.0
2022-11-10 11:00:00,58.12,58.27,57.93,58.23,22850.0,58.12,58.27,57.93,58.23,22850.0
2022-11-10 11:30:00,58.31,58.44,58.25,58.4,20183.0,58.31,58.44,58.25,58.4,20183.0
2022-11-10 12:00:00,58.39,58.41,58.07,58.07,19980.0,58.39,58.41,58.07,58.07,19980.0
2022-11-10 12:30:00,58.04,58.05,57.67,57.85,40844.0,58.04,58.05,57.67,57.85,40844.0
2022-11-10 13:00:00,57.86,58.52,57.86,58.37,29843.0,57.86,58.52,57.86,58.37,29843.0
2022-11-10 13:30:00,58.38,58.58,58.21,58.34,26079.0,58.38,58.58,58.21,58.34,26079.0
2022-11-10 14:00:00,58.35,58.41,58.17,58.29,19782.0,58.35,58.41,58.17,58.29,19782.0
2022-11-10 14:30:00,58.27,58.45,58.16,58.42,18899.0,58.27,58.45,58.16,58.42,18899.0
2022-11-10 15:00:00,58.42,58.79,58.32,58.75,37902.0,58.42,58.79,58.32,58.75,37902.0
2022-11-10 15:30:00,58.75,59.26,58.7,59.16,165622.0,58.75,59.26,58.7,59.16,165622.0
2022-11-11 09:30:00,59.33,60.1,59.33,59.98,64947.0,59.33,60.1,59.33,59.98,64947.0
2022-11-11 10:00:00,59.94,60.66,59.86,60.56,13326.0,59.94,60.66,59.86,60.56,13326.0
2022-11-11 10:30:00,60.54,61.09,60.42,61.01,31035.0,60.54,61.09,60.42,61.01,31035.0
2022-11-11 11:00:00,61.09,61.24,60.8,61.01,73603.0,61.09,61.24,60.8,61.01,73603.0
2022-11-11 11:30:00,61.02,61.25,60.78,61.22,65250.0,61.02,61.25,60.78,61.22,65250.0
2022-11-11 12:00:00,61.22,61.5,61.13,61.35,35108.0,61.22,61.5,61.13,61.35,35108.0
2022-11-11 12:30:00,61.37,61.55,61.19,61.46,31693.0,61.37,61.55,61.19,61.46,31693.0
2022-11-11 13:00:00,61.48,61.88,61.47,61.86,27156.0,61.48,61.88,61.47,61.86,27156.0
2022-11-11 13:30:00,61.86,62.01,61.82,61.94,29307.0,61.86,62.01,61.82,61.94,29307.0
2022-11-11 14:00:00,61.97,62.35,61.93,62.35,46650.0,61.97,62.35,61.93,62.35,46650.0
2022-11-11 14:30:00,62.33,62.4,62.08,62.16,40106.0,62.33,62.4,62.08,62.16,40106.0
2022-11-11 15:00:00,62.17,62.31,61.86,62.06,78744.0,62.17,62.31,61.86,62.06,78744.0
2022-11-11 15:30:00,62.07,62.34,61.95,61.99,177624.0,62.07,62.34,61.95,61.99,177624.0
2022-11-14 09:30:00,61.41,61.73,60.59,60.99,91841.0,61.41,61.73,60.59,60.99,91841.0
2022-11-14 10:00:00,61.01,61.37,60.98,61.1,118966.0,61.01,61.37,60.98,61.1,118966.0
2022-11-14 10:30:00,61.11,61.28,60.85,61.2,59690.0,61.11,61.28,60.85,61.2,59690.0
2022-11-14 11:00:00,61.23,61.23,60.66,60.75,26003.0,61.23,61.23,60.66,60.75,26003.0
2022-11-14 11:30:00,60.72,61.04,60.65,60.66,25423.0,60.72,61.04,60.65,60.66,25423.0
2022-11-14 12:00:00,60.71,60.81,59.98,60.08,27182.0,60.71,60.81,59.98,60.08,27182.0
2022-11-14 12:30:00,60.08,60.3,60.06,60.3,21933.0,60.08,60.3,60.06,60.3,21933.0
2022-11-14 13:00:00,60.29,60.57,60.26,60.27,28155.0,60.29,60.57,60.26,60.27,28155.0
2022-11-14 13:30:00,60.26,60.57,60.19,60.51,132484.0,60.26,60.57,60.19,60.51,132484.0
2022-11-14 14:00:00,60.46,60.52,60.29,60.36,27601.0,60.46,60.52,60.29,60.36,27601.0
2022-11-14 14:30:00,60.36,60.37,60.07,60.13,36423.0,60.36,60.37,60.07,60.13,36423.0
2022-11-14 15:00:00,60.13,60.24,59.79,59.79,38124.0,60.13,60.24,59.79,59.79,38124.0
2022-11-14 15:30:00,59.78,59.79,59.27,59.29,161858.0,59.78,59.79,59.27,59.29,161858.0
2022-11-15 09:30:00,60.5,60.68,59.68,60.18,61716.0,60.5,60.68,59.68,60.18,61716.0
2022-11-15 10:00:00,60.19,60.32,59.79,60.17,51291.0,60.19,60.32,59.79,60.17,51291.0
2022-11-15 10:30:00,60.19,60.26,59.87,60.12,58357.0,60.19,60.26,59.87,60.12,58357.0
2022-11-15 11:00:00,60.07,60.51,59.86,60.41,24076.0,60.07,60.51,59.86,60.41,24076.0
2022-11-15 11:30:00,60.43,60.51,60.25,60.5,38802.0,60.43,60.51,60.25,60.5,38802.0
2022-11-15 12:00:00,60.51,60.51,60.21,60.21,23842.0,60.51,60.51,60.21,60.21,23842.0
2022-11-15 12:30:00,60.19,60.27,60.07,60.26,13635.0,60.19,60.27,60.07,60.26,13635.0
2022-11-15 13:00:00,60.28,60.4,59.64,59.68,28863.0,60.28,60.4,59.64,59.68,28863.0
2022-11-15 13:30:00,59.67,59.79,59.31,59.63,32551.0,59.67,59.79,59.31,59.63,32551.0
2022-11-15 14:00:00,59.62,60.21,59.34,60.2,39125.0,59.62,60.21,59.34,60.2,39125.0
2022-11-15 14:30:00,60.23,60.28,59.88,60.18,30718.0,60.23,60.28,59.88,60.18,30718.0
2022-11-15 15:00:00,60.21,60.31,60.08,60.23,28521.0,60.21,60.31,60.08,60.23,28521.0
2022-11-15 15:30:00,60.24,60.24,59.78,59.79,136299.0,60.24,60.24,59.78,59.79,136299.0
2022-11-16 09:30:00,59.53,59.65,58.99,59.07,38588.0,59.53,59.65,58.99,59.07,38588.0
2022-11-16 10:00:00,59.07,59.31,58.83,59.05,19723.0,59.07,59.31,58.83,59.05,19723.0
2022-11-16 10:30:00,59.07,59.29,58.87,58.93,14712.0,59.07,59.29,58.87,58.93,14712.0
2022-11-16 11:00:00,58.9,59.26,58.84,59.25,11291.0,58.9,59.26,58.84,59.25,11291.0
2022-11-16 11:30:00,59.25,59.26,59.0,59.12,15241.0,59.25,59.26,59.0,59.12,15241.0
2022-11-16 12:00:00,59.12,59.13,58.81,58.83,27999.0,59.12,59.13,58.81,58.83,27999.0
2022-11-16 12:30:00,58.86,59.0,58.78,58.93,12565.0,58.86,59.0,58.78,58.93,12565.0
2022-11-16 13:00:00,58.91,59.07,58.82,58.85,11834.0,58.91,59.07,58.82,58.85,11834.0
2022-11-16 13:30:00,58.84,58.86,58.66,58.71,11504.0,58.84,58.86,58.66,58.71,11504.0
2022-11-16 14:00:00,58.72,58.95,58.66,58.95,24340.0,58.72,58.95,58.66,58.95,24340.0
2022-11-16 14:30:00,58.95,59.09,58.85,59.04,41408.0,58.95,59.09,58.85,59.04,41408.0
2022-11-16 15:00:00,59.03,59.05,58.62,58.71,21719.0,59.03,59.05,58.62,58.71,21719.0
2022-11-16 15:30:00,58.72,58.84,58.59,58.67,97805.0,58.72,58.84,58.59,58.67,97805.0
2022-11-17 09:30:00,57.95,57.95,56.99,57.01,35379.0,57.95,57.95,56.99,57.01,35379.0
2022-11-17 10:00:00,57.03,57.43,56.88,57.31,12224.0,57.03,57.43,56.88,57.31,12224.0
2022-11-17 10:30:00,57.3,57.3,56.96,56.98,11858.0,57.3,57.3,56.96,56.98,11858.0
2022-11-17 11:00:00,57.04,57.08,56.76,56.99,16645.0,57.04,57.08,56.76,56.99,16645.0
2022-11-17 11:30:00,56.98,57.34,56.97,57.34,7719.0,56.98,57.34,56.97,57.34,7719.0
2022-11-17 12:00:00,57.4,57.54,57.31,57.37,17232.0,57.4,57.54,57.31,57.37,17232.0
2022-11-17 12:30:00,57.37,57.7,57.32,57.56,16917.0,57.37,57.7,57.32,57.56,16917.0
2022-11-17 13:00:00,57.63,57.74,57.56,57.62,17812.0,57.63,57.74,57.56,57.62,17812.0
2022-11-17 13:30:00,57.64,57.86,57.47,57.69,46817.0,57.64,57.86,57.47,57.69,46817.0
2022-11-17 14:00:00,57.68,57.87,57.5,57.62,16785.0,57.68,57.87,57.5,57.62,16785.0
2022-11-17 14:30:00,57.63,57.65,57.45,57.6,12504.0,57.63,57.65,57.45,57.6,12504.0
2022-11-17 15:00:00,57.62,57.62,57.3,57.42,24344.0,57.62,57.62,57.3,57.42,24344.0
2022-11-17 15:30:00,57.41,57.76,57.4,57.73,126517.0,57.41,57.76,57.4,57.73,126517.0
2022-11-18 09:30:00,58.95,58.95,58.12,58.13,47462.0,58.95,58.95,58.12,58.13,47462.0
2022-11-18 10:00:00,58.08,58.2,57.72,58.03,22737.0,58.08,58.2,57.72,58.03,22737.0
2022-11-18 10:30:00,58.19,58.26,57.69,57.83,8487.0,58.19,58.26,57.69,57.83,8487.0
2022-11-18 11:00:00,57.8,58.04,57.68,58.01,8167.0,57.8,58.04,57.68,58.01,8167.0
2022-11-18 11:30:00,58.05,58.05,57.75,57.85,10557.0,58.05,58.05,57.75,57.85,10557.0
2022-11-18 12:00:00,57.81,57.87,57.49,57.63,13613.0,57.81,57.87,57.49,57.63,13613.0
2022-11-18 12:30:00,57.67,57.72,57.52,57.56,5478.0,57.67,57.72,57.52,57.56,5478.0
2022-11-18 13:00:00,57.59,57.83,57.55,57.82,6688.0,57.59,57.83,57.55,57.82,6688.0
2022-11-18 13:30:00,57.8,57.82,57.51,57.63,10841.0,57.8,57.82,57.51,57.63,10841.0
2022-11-18 14:00:00,57.78,57.93,57.78,57.87,14612.0,57.78,57.93,57.78,57.87,14612.0
2022-11-18 14:30:00,57.93,57.93,57.69,57.78,8273.0,57.93,57.93,57.69,57.78,8273.0
2022-11-18 15:00:00,57.76,57.92,57.69,57.9,24746.0,57.76,57.92,57.69,57.9,24746.0
2022-11-18 15:30:00,57.93,58.28,57.83,57.98,110590.0,57.93,58.28,57.83,57.98,110590.0
2022-11-21 09:30:00,57.48,57.72,57.07,57.5,22521.0,57.48,57.72,57.07,57.5,22521.0
2022-11-21 10:00:00,57.5,57.58,57.18,57.32,20677.0,57.5,57.58,57.18,57.32,20677.0
2022-11-21 10:30:00,57.3,57.49,57.18,57.36,16849.0,57.3,57.49,57.18,57.36,16849.0
2022-11-21 11:00:00,57.31,57.58,57.26,57.52,9469.0,57.31,57.58,57.26,57.52,9469.0
2022-11-21 11:30:00,57.51,57.71,57.4,57.45,18522.0,57.51,57.71,57.4,57.45,18522.0
2022-11-21 12:00:00,57.47,57.52,57.28,57.32,9858.0,57.47,57.52,57.28,57.32,9858.0
2022-11-21 12:30:00,57.32,57.41,56.88,57.03,67558.0,57.32,57.41,56.88,57.03,67558.0
2022-11-21 13:00:00,57.07,57.3,56.98,57.16,95794.0,57.07,57.3,56.98,57.16,95794.0
2022-11-21 13:30:00,57.16,57.38,57.15,57.21,104388.0,57.16,57.38,57.15,57.21,104388.0
2022-11-21 14:00:00,57.2,57.3,57.06,57.09,42020.0,57.2,57.3,57.06,57.09,42020.0
2022-11-21 14:30:00,57.07,57.11,56.83,56.9,67167.0,57.07,57.11,56.83,56.9,67167.0
2022-11-21 15:00:00,56.88,57.01,56.58,56.71,197443.0,56.88,57.01,56.58,56.71,197443.0
2022-11-21 15:30:00,56.71,57.22,56.67,56.97,342575.0,56.71,57.22,56.67,56.97,342575.0
2022-11-22 09:30:00,57.45,57.45,56.18,57.13,25832.0,57.45,57.45,56.18,57.13,25832.0
2022-11-22 10:00:00,57.24,57.66,57.22,57.57,19531.0,57.24,57.66,57.22,57.57,19531.0
2022-11-22 10:30:00,57.56,57.76,57.37,57.66,37618.0,57.56,57.76,57.37,57.66,37618.0
2022-11-22 11:00:00,57.7,57.7,57.48,57.53,11117.0,57.7,57.7,57.48,57.53,11117.0
2022-11-22 11:30:00,57.54,57.68,57.37,57.53,58241.0,57.54,57.68,57.37,57.53,58241.0
2022-11-22 12:00:00,57.51,57.58,57.27,57.29,18135.0,57.51,57.58,57.27,57.29,18135.0
2022-11-22 12:30:00,57.29,57.38,57.18,57.2,14330.0,57.29,57.38,57.18,57.2,14330.0
2022-11-22 13:00:00,57.18,57.39,57.18,57.34,7887.0,57.18,57.39,57.18,57.34,7887.0
2022-11-22 13:30:00,57.32,57.5,57.32,57.47,9062.0,57.32,57.5,57.32,57.47,9062.0
2022-11-22 14:00:00,57.47,57.47,57.32,57.37,13256.0,57.47,57.47,57.32,57.37,13256.0
2022-11-22 14:30:00,57.37,57.5,57.3,57.49,16512.0,57.37,57.5,57.3,57.49,16512.0
2022-11-22 15:00:00,57.44,57.64,57.44,57.64,11574.0,57.44,57.64,57.44,57.64,11574.0
2022-11-22 15:30:00,57.63,57.88,57.58,57.78,123336.0,57.63,57.88,57.58,57.78,123336.0
2022-11-23 09:30:00,58.07,58.74,57.97,58.58,50265.0,58.07,58.74,57.97,58.58,50265.0
2022-11-23 10:00:00,58.63,58.83,58.48,58.66,46641.0,58.63,58.83,58.48,58.66,46641.0
2022-11-23 10:30:00,58.73,58.91,58.73,58.85,7333.0,58.73,58.91,58.73,58.85,7333.0
2022-11-23 11:00:00,58.87,58.94,58.82,58.93,14461.0,58.87,58.94,58.82,58.93,14461.0
2022-11-23 11:30:00,58.93,58.98,58.68,58.73,42129.0,58.93,58.98,58.68,58.73,42129.0
2022-11-23 12:00:00,58.75,58.9,58.69,58.84,60475.0,58.75,58.9,58.69,58.84,60475.0
2022-11-23 12:30:00,58.85,58.97,58.65,58.67,16350.0,58.85,58.97,58.65,58.67,16350.0
2022-11-23 13:00:00,58.65,58.75,58.56,58.74,9114.0,58.65,58.75,58.56,58.74,9114.0
2022-11-23 13:30:00,58.8,58.83,58.75,58.76,6656.0,58.8,58.83,58.75,58.76,6656.0
2022-11-23 14:00:00,58.81,59.1,58.71,58.96,32418.0,58.81,59.1,58.71,58.96,32418.0
2022-11-23 14:30:00,58.95,58.99,58.76,58.86,13453.0,58.95,58.99,58.76,58.86,13453.0
2022-11-23 15:00:00,58.84,59.01,58.79,58.79,27417.0,58.84,59.01,58.79,58.79,27417.0
2022-11-23 15:30:00,58.78,58.8,58.6,58.72,57105.0,58.78,58.8,58.6,58.72,57105.0
2022-11-25 09:30:00,58.53,58.8,58.27,58.51,25042.0,58.53,58.8,58.27,58.51,25042.0
2022-11-25 10:00:00,58.52,58.58,58.32,58.32,16636.0,58.52,58.58,58.32,58.32,16636.0
2022-11-25 10:30:00,58.32,58.51,58.22,58.37,20944.0,58.32,58.51,58.22,58.37,20944.0
2022-11-25 11:00:00,58.38,58.47,58.23,58.25,9056.0,58.38,58.47,58.23,58.25,9056.0
2022-11-25 11:30:00,58.2,58.37,58.19,58.25,11131.0,58.2,58.37,58.19,58.25,11131.0
2022-11-25 12:00:00,58.25,58.27,58.12,58.23,12781.0,58.25,58.27,58.12,58.23,12781.0
2022-11-25 12:30:00,58.23,58.55,58.18,58.52,43074.0,58.23,58.55,58.18,58.52,43074.0
2022-11-28 09:30:00,57.76,58.08,57.62,57.96,38785.0,57.76,58.08,57.62,57.96,38785.0
2022-11-28 10:00:00,57.96,58.3,57.88,58.05,53438.0,57.96,58.3,57.88,58.05,53438.0
2022-11-28 10:30:00,58.02,58.18,57.8,57.8,22885.0,58.02,58.18,57.8,57.8,22885.0
2022-11-28 11:00:00,57.77,57.86,57.56,57.56,15238.0,57.77,57.86,57.56,57.56,15238.0
2022-11-28 11:30:00,57.55,57.8,57.5,57.71,30329.0,57.55,57.8,57.5,57.71,30329.0
2022-11-28 12:00:00,57.71,57.79,57.46,57.65,29736.0,57.71,57.79,57.46,57.65,29736.0
2022-11-28 12:30:00,57.65,57.8,57.53,57.54,25351.0,57.65,57.8,57.53,57.54,25351.0
2022-11-28 13:00:00,57.52,57.71,57.52,57.57,23604.0,57.52,57.71,57.52,57.57,23604.0
2022-11-28 13:30:00,57.59,57.63,57.44,57.51,26432.0,57.59,57.63,57.44,57.51,26432.0
2022-11-28 14:00:00,57.52,57.54,57.3,57.35,19758.0,57.52,57.54,57.3,57.35,19758.0
2022-11-28 14:30:00,57.35,57.49,57.29,57.37,23344.0,57.35,57.49,57.29,57.37,23344.0
2022-11-28 15:00:00,57.38,57.48,57.22,57.26,35872.0,57.38,57.48,57.22,57.26,35872.0
2022-11-28 15:30:00,57.24,57.53,57.23,57.46,99137.0,57.24,57.53,57.23,57.46,99137.0
2022-11-29 09:30:00,57.32,57.85,56.76,56.9,36612.0,57.32,57.85,56.76,56.9,36612.0
2022-11-29 10:00:00,56.9,57.03,56.57,56.8,20194.0,56.9,57.03,56.57,56.8,20194.0
2022-11-29 10:30:00,56.86,56.86,56.57,56.7,18720.0,56.86,56.86,56.57,56.7,18720.0
2022-11-29 11:00:00,56.72,56.72,55.96,56.0,18363.0,56.72,56.72,55.96,56.0,18363.0
2022-11-29 11:30:00,56.0,56.12,55.92,56.07,13352.0,56.0,56.12,55.92,56.07,13352.0
2022-11-29 12:00:00,56.07,56.14,55.98,55.98,10914.0,56.07,56.14,55.98,55.98,10914.0
2022-11-29 12:30:00,56.03,56.26,55.94,56.23,17086.0,56.03,56.26,55.94,56.23,17086.0
2022-11-29 13:00:00,56.23,56.23,55.82,55.82,8607.0,56.23,56.23,55.82,55.82,8607.0
2022-11-29 13:30:00,55.8,56.0,55.78,55.99,16254.0,55.8,56.0,55.78,55.99,16254.0
2022-11-29 14:00:00,56.0,56.35,55.98,56.16,181622.0,56.0,56.35,55.98,56.16,181622.0
2022-11-29 14:30:00,56.15,56.19,56.02,56.19,20825.0,56.15,56.19,56.02,56.19,20825.0
2022-11-29 15:00:00,56.22,56.32,56.19,56.3,21010.0,56.22,56.32,56.19,56.3,21010.0
2022-11-29 15:30:00,56.32,56.46,56.26,56.4,69723.0,56.32,56.46,56.26,56.4,69723.0
2022-11-30 09:30:00,56.29,56.62,55.95,56.18,39441.0,56.29,56.62,55.95,56.18,39441.0
2022-11-30 10:00:00,56.14,56.45,56.04,56.43,22248.0,56.14,56.45,56.04,56.43,22248.0
2022-11-30 10:30:00,56.41,56.52,56.27,56.38,13738.0,56.41,56.52,56.27,56.38,13738.0
2022-11-30 11:00:00,56.38,57.03,56.38,57.03,32861.0,56.38,57.03,56.38,57.03,32861.0
2022-11-30 11:30:00,57.03,57.32,56.85,56.92,31331.0,57.03,57.32,56.85,56.92,31331.0
2022-11-30 12:00:00,56.86,56.89,56.47,56.72,9366.0,56.86,56.89,56.47,56.72,9366.0
2022-11-30 12:30:00,56.72,56.75,56.58,56.68,7478.0,56.72,56.75,56.58,56.68,7478.0
2022-11-30 13:00:00,56.7,56.79,56.64,56.64,9323.0,56.7,56.79,56.64,56.64,9323.0
2022-11-30 13:30:00,56.64,57.67,56.55,57.66,22052.0,56.64,57.67,56.55,57.66,22052.0
2022-11-30 14:00:00,57.62,58.52,57.62,58.52,22176.0,57.62,58.52,57.62,58.52,22176.0
2022-11-30 14:30:00,58.48,58.53,58.18,58.5,30223.0,58.48,58.53,58.18,58.5,30223.0
2022-11-30 15:00:00,58.49,58.91,58.47,58.85,21421.0,58.49,58.91,58.47,58.85,21421.0
2022-11-30 15:30:00,58.87,59.91,58.84,59.76,440277.0,58.87,59.91,58.84,59.76,440277.0
2022-12-01 09:30:00,59.9,61.68,59.9,61.63,68918.0,59.9,61.68,59.9,61.63,68918.0
2022-12-01 10:00:00,61.68,62.0,61.0,61.17,94768.0,61.68,62.0,61.0,61.17,94768.0
2022-12-01 10:30:00,61.19,61.53,61.09,61.5,228926.0,61.19,61.53,61.09,61.5,228926.0
2022-12-01 11:00:00,61.49,61.54,61.11,61.18,46623.0,61.49,61.54,61.11,61.18,46623.0
2022-12-01 11:30:00,61.21,61.47,61.16,61.23,47736.0,61.21,61.47,61.16,61.23,47736.0
2022-12-01 12:00:00,61.26,61.38,61.12,61.37,31104.0,61.26,61.38,61.12,61.37,31104.0
2022-12-01 12:30:00,61.38,61.56,61.36,61.4,11678.0,61.38,61.56,61.36,61.4,11678.0
2022-12-01 13:00:00,61.42,61.59,61.21,61.32,14838.0,61.42,61.59,61.21,61.32,14838.0
2022-12-01 13:30:00,61.32,61.51,61.27,61.38,20576.0,61.32,61.51,61.27,61.38,20576.0
2022-12-01 14:00:00,61.37,61.37,61.05,61.33,27871.0,61.37,61.37,61.05,61.33,27871.0
2022-12-01 14:30:00,61.32,61.35,61.17,61.33,24780.0,61.32,61.35,61.17,61.33,24780.0
2022-12-01 15:00:00,61.38,61.52,61.27,61.39,39681.0,61.38,61.52,61.27,61.39,39681.0
2022-12-01 15:30:00,61.4,61.51,61.09,61.12,113008.0,61.4,61.51,61.09,61.12,113008.0
2022-12-02 09:30:00,59.56,60.51,59.56,60.39,39782.0,59.56,60.51,59.56,60.39,39782.0
2022-12-02 10:00:00,60.38,60.6,60.24,60.37,14035.0,60.38,60.6,60.24,60.37,14035.0
2022-12-02 10:30:00,60.33,60.68,60.33,60.47,9007.0,60.33,60.68,60.33,60.47,9007.0
2022-12-02 11:00:00,60.44,60.56,60.3,60.51,13146.0,60.44,60.56,60.3,60.51,13146.0
2022-12-02 11:30:00,60.5,60.92,60.46,60.81,32047.0,60.5,60.92,60.46,60.81,32047.0
2022-12-02 12:00:00,60.77,61.03,60.69,60.71,10584.0,60.77,61.03,60.69,60.71,10584.0
2022-12-02 12:30:00,60.69,60.7,60.42,60.46,13045.0,60.69,60.7,60.42,60.46,13045.0
2022-12-02 13:00:00,60.44,60.63,60.42,60.62,9410.0,60.44,60.63,60.42,60.62,9410.0
2022-12-02 13:30:00,60.64,60.67,60.55,60.58,11034.0,60.64,60.67,60.55,60.58,11034.0
2022-12-02 14:00:00,60.57,60.74,60.43,60.71,15323.0,60.57,60.74,60.43,60.71,15323.0
2022-12-02 14:30:00,60.71,61.08,60.68,61.07,18410.0,60.71,61.08,60.68,61.07,18410.0
2022-12-02 15:00:00,61.08,61.23,60.99,61.02,35783.0,61.08,61.23,60.99,61.02,35783.0
2022-12-02 15:30:00,61.02,61.08,60.88,61.04,94158.0,61.02,61.08,60.88,61.04,94158.0
2022-12-05 09:30:00,60.35,60.35,59.9,59.97,31772.0,60.35,60.35,59.9,59.97,31772.0
2022-12-05 10:00:00,59.91,60.29,59.68,59.96,46760.0,59.91,60.29,59.68,59.96,46760.0
2022-12-05 10:30:00,60.0,60.68,59.98,60.61,44617.0,60.0,60.68,59.98,60.61,44617.0
2022-12-05 11:00:00,60.67,60.72,60.1,60.17,44239.0,60.67,60.72,60.1,60.17,44239.0
2022-12-05 11:30:00,60.18,60.22,59.97,60.0,29189.0,60.18,60.22,59.97,60.0,29189.0
2022-12-05 12:00:00,59.97,60.17,59.97,60.08,18792.0,59.97,60.17,59.97,60.08,18792.0
2022-12-05 12:30:00,60.09,60.17,59.96,60.1,28360.0,60.09,60.17,59.96,60.1,28360.0
2022-12-05 13:00:00,60.1,60.26,60.02,60.03,51517.0,60.1,60.26,60.02,60.03,51517.0
2022-12-05 13:30:00,60.06,60.14,59.97,60.0,46114.0,60.06,60.14,59.97,60.0,46114.0
2022-12-05 14:00:00,60.01,60.08,59.77,59.8,93065.0,60.01,60.08,59.77,59.8,93065.0
2022-12-05 14:30:00,59.77,59.86,59.58,59.85,42224.0,59.77,59.86,59.58,59.85,42224.0
2022-12-05 15:00:00,59.85,59.87,59.66,59.66,103796.0,59.85,59.87,59.66,59.66,103796.0
2022-12-05 15:30:00,59.65,59.88,59.55,59.84,139211.0,59.65,59.88,59.55,59.84,139211.0
2022-12-06 09:30:00,59.76,59.86,59.47,59.73,45193.0,59.76,59.86,59.47,59.73,45193.0
2022-12-06 10:00:00,59.73,59.79,59.35,59.4,93657.0,59.73,59.79,59.35,59.4,93657.0
2022-12-06 10:30:00,59.42,59.45,59.13,59.3,105816.0,59.42,59.45,59.13,59.3,105816.0
2022-12-06 11:00:00,59.27,59.55,59.15,59.52,52496.0,59.27,59.55,59.15,59.52,52496.0
2022-12-06 11:30:00,59.52,59.63,58.96,59.07,79255.0,59.52,59.63,58.96,59.07,79255.0
2022-12-06 12:00:00,59.05,59.14,58.95,59.12,42376.0,59.05,59.14,58.95,59.12,42376.0
2022-12-06 12:30:00,59.07,59.15,58.9,58.95,49965.0,59.07,59.15,58.9,58.95,49965.0
2022-12-06 13:00:00,58.91,58.98,58.67,58.75,27804.0,58.91,58.98,58.67,58.75,27804.0
2022-12-06 13:30:00,58.75,58.89,58.58,58.61,25028.0,58.75,58.89,58.58,58.61,25028.0
2022-12-06 14:00:00,58.59,58.59,58.11,58.15,24189.0,58.59,58.59,58.11,58.15,24189.0
2022-12-06 14:30:00,58.15,58.38,58.1,58.35,49938.0,58.15,58.38,58.1,58.35,49938.0
2022-12-06 15:00:00,58.37,58.47,58.08,58.12,38856.0,58.37,58.47,58.08,58.12,38856.0
2022-12-06 15:30:00,58.14,58.73,58.14,58.52,167245.0,58.14,58.73,58.14,58.52,167245.0
2022-12-07 09:30:00,57.9,58.62,57.72,57.76,91239.0,57.9,58.62,57.72,57.76,91239.0
2022-12-07 10:00:00,57.77,58.08,57.52,57.73,36346.0,57.77,58.08,57.52,57.73,36346.0
2022-12-07 10:30:00,57.73,58.03,57.52,57.95,80989.0,57.73,58.03,57.52,57.95,80989.0
2022-12-07 11:00:00,57.95,58.1,57.0,57.12,61920.0,57.95,58.1,57.0,57.12,61920.0
2022-12-07 11:30:00,57.08,57.33,56.95,57.33,17182.0,57.08,57.33,56.95,57.33,17182.0
2022-12-07 12:00:00,57.28,57.48,57.27,57.31,22170.0,57.28,57.48,57.27,57.31,22170.0
2022-12-07 12:30:00,57.33,57.5,57.26,57.38,12678.0,57.33,57.5,57.26,57.38,12678.0
2022-12-07 13:00:00,57.41,57.56,57.26,57.3,72882.0,57.41,57.56,57.26,57.3,72882.0
2022-12-07 13:30:00,57.3,57.36,57.22,57.22,24363.0,57.3,57.36,57.22,57.22,24363.0
2022-12-07 14:00:00,57.25,57.44,57.13,57.31,94083.0,57.25,57.44,57.13,57.31,94083.0
2022-12-07 14:30:00,57.32,57.49,57.27,57.3,46996.0,57.32,57.49,57.27,57.3,46996.0
2022-12-07 15:00:00,57.31,57.43,57.23,57.43,98718.0,57.31,57.43,57.23,57.43,98718.0
2022-12-07 15:30:00,57.43,57.51,57.39,57.48,178665.0,57.43,57.51,57.39,57.48,178665.0
2022-12-08 09:30:00,57.91,57.91,57.27,57.83,46538.0,57.91,57.91,57.27,57.83,46538.0
2022-12-08 10:00:00,57.8,58.13,57.79,57.98,53279.0,57.8,58.13,57.79,57.98,53279.0
2022-12-08 10:30:00,58.02,58.11,57.81,58.0,36769.0,58.02,58.11,57.81,58.0,36769.0
2022-12-08 11:00:00,57.98,58.1,57.53,57.68,32713.0,57.98,58.1,57.53,57.68,32713.0
2022-12-08 11:30:00,57.7,57.72,57.53,57.58,24741.0,57.7,57.72,57.53,57.58,24741.0
2022-12-08 12:00:00,57.58,57.63,57.49,57.53,9763.0,57.58,57.63,57.49,57.53,9763.0
2022-12-08 12:30:00,57.51,57.57,57.38,57.48,9204.0,57.51,57.57,57.38,57.48,9204.0
2022-12-08 13:00:00,57.5,57.54,57.42,57.5,22024.0,57.5,57.54,57.42,57.5,22024.0
2022-12-08 13:30:00,57.52,57.76,57.5,57.53,15482.0,57.52,57.76,57.5,57.53,15482.0
2022-12-08 14:00:00,57.52,57.6,57.15,57.59,74162.0,57.52,57.6,57.15,57.59,74162.0
2022-12-08 14:30:00,57.65,57.81,57.55,57.71,58652.0,57.65,57.81,57.55,57.71,58652.0
2022-12-08 15:00:00,57.71,57.83,57.64,57.79,25196.0,57.71,57.83,57.64,57.79,25196.0
2022-12-08 15:30:00,57.8,57.85,57.56,57.7,137856.0,57.8,57.85,57.56,57.7,137856.0
2022-12-09 09:30:00,57.71,57.71,56.34,57.66,18616.0,57.71,57.71,56.34,57.66,18616.0
2022-12-09 10:00:00,57.59,57.72,57.26,57.61,33853.0,57.59,57.72,57.26,57.61,33853.0
2022-12-09 10:30:00,57.62,58.06,57.53,58.01,304813.0,57.62,58.06,57.53,58.01,304813.0
2022-12-09 11:00:00,58.0,58.09,57.93,58.03,105070.0,58.0,58.09,57.93,58.03,105070.0
2022-12-09 11:30:00,58.03,58.39,58.02,58.08,122245.0,58.03,58.39,58.02,58.08,122245.0
2022-12-09 12:00:00,58.07,58.11,57.94,58.04,129043.0,58.07,58.11,57.94,58.04,129043.0
2022-12-09 12:30:00,58.02,58.17,57.89,57.9,127046.0,58.02,58.17,57.89,57.9,127046.0
2022-12-09 13:00:00,57.9,57.9,57.64,57.76,62147.0,57.9,57.9,57.64,57.76,62147.0
2022-12-09 13:30:00,57.8,57.86,57.67,57.68,78577.0,57.8,57.86,57.67,57.68,78577.0
2022-12-09 14:00:00,57.69,57.81,57.39,57.79,84906.0,57.69,57.81,57.39,57.79,84906.0
2022-12-09 14:30:00,57.72,57.79,57.52,57.73,70057.0,57.72,57.79,57.52,57.73,70057.0
2022-12-09 15:00:00,57.72,57.75,57.6,57.6,42386.0,57.72,57.75,57.6,57.6,42386.0
2022-12-09 15:30:00,57.6,57.67,57.42,57.49,155792.0,57.6,57.67,57.42,57.49,155792.0
2022-12-12 09:30:00,57.58,57.58,57.19,57.44,27807.0,57.58,57.58,57.19,57.44,27807.0
2022-12-12 10:00:00,57.45,57.65,57.2,57.57,64019.0,57.45,57.65,57.2,57.57,64019.0
2022-12-12 10:30:00,57.58,57.72,57.53,57.62,50548.0,57.58,57.72,57.53,57.62,50548.0
2022-12-12 11:00:00,57.67,57.85,57.62,57.78,32280.0,57.67,57.85,57.62,57.78,32280.0
2022-12-12 11:30:00,57.76,57.84,57.68,57.8,25386.0,57.76,57.84,57.68,57.8,25386.0
2022-12-12 12:00:00,57.8,58.02,57.79,57.94,54839.0,57.8,58.02,57.79,57.94,54839.0
2022-12-12 12:30:00,57.95,58.13,57.92,58.11,26636.0,57.95,58.13,57.92,58.11,26636.0
2022-12-12 13:00:00,58.12,58.17,57.92,58.01,50055.0,58.12,58.17,57.92,58.01,50055.0
2022-12-12 13:30:00,58.04,58.11,57.99,58.05,27104.0,58.04,58.11,57.99,58.05,27104.0
2022-12-12 14:00:00,58.05,58.15,57.99,58.14,27851.0,58.05,58.15,57.99,58.14,27851.0
2022-12-12 14:30:00,58.13,58.52,58.07,58.45,34035.0,58.13,58.52,58.07,58.45,34035.0
2022-12-12 15:00:00,58.46,58.88,58.45,58.82,32257.0,58.46,58.88,58.45,58.82,32257.0
2022-12-12 15:30:00,58.81,58.88,58.46,58.78,184171.0,58.81,58.88,58.46,58.78,184171.0
2022-12-13 09:30:00,53.31,56.54,53.31,54.87,613107.0,53.31,56.54,53.31,54.87,613107.0
2022-12-13 10:00:00,54.92,55.5,54.56,55.29,175172.0,54.92,55.5,54.56,55.29,175172.0
2022-12-13 10:30:00,55.31,55.61,54.93,55.13,97579.0,55.31,55.61,54.93,55.13,97579.0
2022-12-13 11:00:00,55.18,56.05,54.96,56.01,215338.0,55.18,56.05,54.96,56.01,215338.0
2022-12-13 11:30:00,56.0,56.13,55.45,55.56,119274.0,56.0,56.13,55.45,55.56,119274.0
2022-12-13 12:00:00,55.53,55.85,54.93,55.24,79035.0,55.53,55.85,54.93,55.24,79035.0
2022-12-13 12:30:00,55.2,55.46,54.97,55.16,106015.0,55.2,55.46,54.97,55.16,106015.0
2022-12-13 13:00:00,55.15,55.52,55.06,55.45,47761.0,55.15,55.52,55.06,55.45,47761.0
2022-12-13 13:30:00,55.44,55.66,55.35,55.57,49584.0,55.44,55.66,55.35,55.57,49584.0
2022-12-13 14:00:00,55.55,55.64,55.33,55.37,104629.0,55.55,55.64,55.33,55.37,104629.0
2022-12-13 14:30:00,55.37,55.52,55.15,55.26,74243.0,55.37,55.52,55.15,55.26,74243.0
2022-12-13 15:00:00,55.23,55.24,54.81,55.18,166835.0,55.23,55.24,54.81,55.18,166835.0
2022-12-13 15:30:00,55.2,55.29,54.96,55.02,487768.0,55.2,55.29,54.96,55.02,487768.0
2022-12-14 09:30:00,54.86,56.04,54.73,55.88,67301.0,54.86,56.04,54.73,55.88,67301.0
2022-12-14 10:00:00,55.86,55.97,55.7,55.94,44360.0,55.86,55.97,55.7,55.94,44360.0
2022-12-14 10:30:00,55.96,56.03,55.59,55.64,38018.0,55.96,56.03,55.59,55.64,38018.0
2022-12-14 11:00:00,55.66,55.78,55.51,55.61,30752.0,55.66,55.78,55.51,55.61,30752.0
2022-12-14 11:30:00,55.64,55.65,55.02,55.06,51357.0,55.64,55.65,55.02,55.06,51357.0
2022-12-14 12:00:00,55.07,55.42,54.97,55.28,60005.0,55.07,55.42,54.97,55.28,60005.0
2022-12-14 12:30:00,55.27,55.35,55.11,55.11,34287.0,55.27,55.35,55.11,55.11,34287.0
2022-12-14 13:00:00,55.15,55.56,55.15,55.27,109399.0,55.15,55.56,55.15,55.27,109399.0
2022-12-14 13:30:00,55.27,55.56,55.25,55.51,38243.0,55.27,55.56,55.25,55.51,38243.0
2022-12-14 14:00:00,55.48,55.48,54.1,54.43,85104.0,55.48,55.48,54.1,54.43,85104.0
2022-12-14 14:30:00,54.44,54.53,53.73,54.19,74367.0,54.44,54.53,53.73,54.19,74367.0
2022-12-14 15:00:00,54.18,55.25,54.01,54.31,126678.0,54.18,55.25,54.01,54.31,126678.0
2022-12-14 15:30:00,54.29,54.83,54.15,54.54,265701.0,54.29,54.83,54.15,54.54,265701.0
2022-12-15 09:30:00,54.1,54.11,52.44,52.75,120789.0,54.1,54.11,52.44,52.75,120789.0
2022-12-15 10:00:00,52.69,53.13,52.64,52.96,36077.0,52.69,53.13,52.64,52.96,36077.0
2022-12-15 10:30:00,52.91,53.05,52.65,52.76,29198.0,52.91,53.05,52.65,52.76,29198.0
2022-12-15 11:00:00,52.78,52.91,52.5,52.59,36146.0,52.78,52.91,52.5,52.59,36146.0
2022-12-15 11:30:00,52.61,52.68,52.24,52.29,25551.0,52.61,52.68,52.24,52.29,25551.0
2022-12-15 12:00:00,52.31,52.61,52.28,52.57,16505.0,52.31,52.61,52.28,52.57,16505.0
2022-12-15 12:30:00,52.55,52.57,52.14,52.19,27598.0,52.55,52.57,52.14,52.19,27598.0
2022-12-15 13:00:00,52.15,52.2,51.88,51.99,27364.0,52.15,52.2,51.88,51.99,27364.0
2022-12-15 13:30:00,51.98,52.17,51.94,52.06,28428.0,51.98,52.17,51.94,52.06,28428.0
2022-12-15 14:00:00,52.02,52.09,51.91,52.01,25341.0,52.02,52.09,51.91,52.01,25341.0
2022-12-15 14:30:00,52.02,52.43,52.02,52.41,37466.0,52.02,52.43,52.02,52.41,37466.0
2022-12-15 15:00:00,52.43,52.46,52.1,52.21,49641.0,52.43,52.46,52.1,52.21,49641.0
2022-12-15 15:30:00,52.21,52.22,51.73,51.85,268569.0,52.21,52.22,51.73,51.85,268569.0
2022-12-16 09:30:00,51.13,51.25,50.51,50.98,277055.0,51.13,51.25,50.51,50.98,277055.0
2022-12-16 10:00:00,50.96,50.96,50.02,50.06,85789.0,50.96,50.96,50.02,50.06,85789.0
2022-12-16 10:30:00,50.1,50.1,49.87,50.07,58665.0,50.1,50.1,49.87,50.07,58665.0
2022-12-16 11:00:00,50.07,50.15,49.76,49.88,48314.0,50.07,50.15,49.76,49.88,48314.0
2022-12-16 11:30:00,49.9,50.03,49.61,49.74,55106.0,49.9,50.03,49.61,49.74,55106.0
2022-12-16 12:00:00,49.74,49.76,49.58,49.64,41642.0,49.74,49.76,49.58,49.64,41642.0
2022-12-16 12:30:00,49.63,49.73,49.43,49.46,45161.0,49.63,49.73,49.43,49.46,45161.0
2022-12-16 13:00:00,49.46,49.59,49.33,49.38,74882.0,49.46,49.59,49.33,49.38,74882.0
2022-12-16 13:30:00,49.37,49.65,49.36,49.59,53659.0,49.37,49.65,49.36,49.59,53659.0
2022-12-16 14:00:00,49.59,49.85,49.59,49.61,26437.0,49.59,49.85,49.59,49.61,26437.0
2022-12-16 14:30:00,49.6,49.75,49.49,49.71,47396.0,49.6,49.75,49.49,49.71,47396.0
2022-12-16 15:00:00,49.69,49.91,49.59,49.84,67404.0,49.69,49.91,49.59,49.84,67404.0
2022-12-16 15:30:00,49.84,49.96,49.45,49.77,300492.0,49.84,49.96,49.45,49.77,300492.0
2022-12-19 09:30:00,50.08,50.08,49.48,49.68,59453.0,50.08,50.08,49.48,49.68,59453.0
2022-12-19 10:00:00,49.72,49.94,49.18,49.91,143558.0,49.72,49.94,49.18,49.91,143558.0
2022-12-19 10:30:00,49.91,50.04,49.67,49.73,43742.0,49.91,50.04,49.67,49.73,43742.0
2022-12-19 11:00:00,49.7,49.75,49.44,49.59,47396.0,49.7,49.75,49.44,49.59,47396.0
2022-12-19 11:30:00,49.57,49.73,49.46,49.63,40059.0,49.57,49.73,49.46,49.63,40059.0
2022-12-19 12:00:00,49.63,49.75,49.51,49.57,37250.0,49.63,49.75,49.51,49.57,37250.0
2022-12-19 12:30:00,49.53,49.74,49.44,49.66,22290.0,49.53,49.74,49.44,49.66,22290.0
2022-12-19 13:00:00,49.68,49.71,49.44,49.44,49178.0,49.68,49.71,49.44,49.44,49178.0
2022-12-19 13:30:00,49.47,49.54,49.33,49.37,30131.0,49.47,49.54,49.33,49.37,30131.0
2022-12-19 14:00:00,49.37,49.37,49.16,49.17,36188.0,49.37,49.37,49.16,49.17,36188.0
2022-12-19 14:30:00,49.17,49.42,49.17,49.28,39403.0,49.17,49.42,49.17,49.28,39403.0
2022-12-19 15:00:00,49.26,49.57,49.21,49.54,54548.0,49.26,49.57,49.21,49.54,54548.0
2022-12-19 15:30:00,49.54,49.67,49.47,49.53,203575.0,49.54,49.67,49.47,49.53,203575.0
2022-12-20 09:30:00,49.39,49.83,49.21,49.67,48477.0,49.39,49.83,49.21,49.67,48477.0
2022-12-20 10:00:00,49.64,49.86,49.42,49.43,69330.0,49.64,49.86,49.42,49.43,69330.0
2022-12-20 10:30:00,49.45,49.72,49.43,49.56,54682.0,49.45,49.72,49.43,49.56,54682.0
2022-12-20 11:00:00,49.53,49.54,48.83,48.9,60429.0,49.53,49.54,48.83,48.9,60429.0
2022-12-20 11:30:00,48.95,49.23,48.95,49.18,15290.0,48.95,49.23,48.95,49.18,15290.0
2022-12-20 12:00:00,49.16,49.29,49.1,49.25,21199.0,49.16,49.29,49.1,49.25,21199.0
2022-12-20 12:30:00,49.17,49.26,49.05,49.23,23866.0,49.17,49.26,49.05,49.23,23866.0
2022-12-20 13:00:00,49.26,49.3,49.07,49.19,13754.0,49.26,49.3,49.07,49.19,13754.0
2022-12-20 13:30:00,49.21,49.24,49.14,49.16,33677.0,49.21,49.24,49.14,49.16,33677.0
2022-12-20 14:00:00,49.16,49.39,49.13,49.23,23290.0,49.16,49.39,49.13,49.23,23290.0
2022-12-20 14:30:00,49.22,49.29,49.06,49.07,24703.0,49.22,49.29,49.06,49.07,24703.0
2022-12-20 15:00:00,49.09,49.21,48.94,49.2,39172.0,49.09,49.21,48.94,49.2,39172.0
2022-12-20 15:30:00,49.19,49.26,49.12,49.16,131483.0,49.19,49.26,49.12,49.16,131483.0
2022-12-21 09:30:00,49.49,49.52,49.02,49.08,94950.0,49.49,49.52,49.02,49.08,94950.0
2022-12-21 10:00:00,49.08,49.59,49.01,49.48,89110.0,49.08,49.59,49.01,49.48,89110.0
2022-12-21 10:30:00,49.48,49.88,49.46,49.83,52774.0,49.48,49.88,49.46,49.83,52774.0
2022-12-21 11:00:00,49.85,49.93,49.76,49.91,32130.0,49.85,49.93,49.76,49.91,32130.0
2022-12-21 11:30:00,49.92,50.04,49.71,49.75,72805.0,49.92,50.04,49.71,49.75,72805.0
2022-12-21 12:00:00,49.72,49.85,49.62,49.66,40041.0,49.72,49.85,49.62,49.66,40041.0
2022-12-21 12:30:00,49.66,49.76,49.58,49.65,79928.0,49.66,49.76,49.58,49.65,79928.0
2022-12-21 13:00:00,49.69,49.86,49.62,49.76,54195.0,49.69,49.86,49.62,49.76,54195.0
2022-12-21 13:30:00,49.75,50.13,49.74,50.13,44093.0,49.75,50.13,49.74,50.13,44093.0
2022-12-21 14:00:00,50.13,50.26,49.97,49.98,74460.0,50.13,50.26,49.97,49.98,74460.0
2022-12-21 14:30:00,49.97,50.13,49.81,49.82,38344.0,49.97,50.13,49.81,49.82,38344.0
2022-12-21 15:00:00,49.82,49.86,49.68,49.75,29476.0,49.82,49.86,49.68,49.75,29476.0
2022-12-21 15:30:00,49.77,49.89,49.69,49.8,188453.0,49.77,49.89,49.69,49.8,188453.0
2022-12-22 09:30:00,49.09,49.2,48.66,48.89,71582.0,49.09,49.2,48.66,48.89,71582.0
2022-12-22 10:00:00,48.9,48.93,48.48,48.65,45132.0,48.9,48.93,48.48,48.65,45132.0
2022-12-22 10:30:00,48.62,48.62,48.28,48.41,20369.0,48.62,48.62,48.28,48.41,20369.0
2022-12-22 11:00:00,48.38,48.5,48.13,48.13,29992.0,48.38,48.5,48.13,48.13,29992.0
2022-12-22 11:30:00,48.15,48.26,48.08,48.16,12119.0,48.15,48.26,48.08,48.16,12119.0
2022-12-22 12:00:00,48.16,48.17,47.83,47.84,19587.0,48.16,48.17,47.83,47.84,19587.0
2022-12-22 12:30:00,47.88,47.88,47.74,47.8,18655.0,47.88,47.88,47.74,47.8,18655.0
2022-12-22 13:00:00,47.77,47.77,47.55,47.67,27569.0,47.77,47.77,47.55,47.67,27569.0
2022-12-22 13:30:00,47.65,47.67,47.52,47.56,29112.0,47.65,47.67,47.52,47.56,29112.0
2022-12-22 14:00:00,47.57,48.06,47.54,48.06,19846.0,47.57,48.06,47.54,48.06,19846.0
2022-12-22 14:30:00,48.04,48.2,47.9,48.16,23296.0,48.04,48.2,47.9,48.16,23296.0
2022-12-22 15:00:00,48.22,48.58,48.16,48.58,23789.0,48.22,48.58,48.16,48.58,23789.0
2022-12-22 15:30:00,48.57,48.75,48.38,48.74,86233.0,48.57,48.75,48.38,48.74,86233.0
2022-12-23 09:30:00,48.57,48.9,48.1,48.2,37513.0,48.57,48.9,48.1,48.2,37513.0
2022-12-23 10:00:00,48.22,48.83,48.2,48.77,33175.0,48.22,48.83,48.2,48.77,33175.0
2022-12-23 10:30:00,48.77,48.86,48.54,48.59,28846.0,48.77,48.86,48.54,48.59,28846.0
2022-12-23 11:00:00,48.55,48.57,48.34,48.42,11412.0,48.55,48.57,48.34,48.42,11412.0
2022-12-23 11:30:00,48.44,48.53,48.33,48.41,11687.0,48.44,48.53,48.33,48.41,11687.0
2022-12-23 12:00:00,48.41,48.57,48.39,48.54,14653.0,48.41,48.57,48.39,48.54,14653.0
2022-12-23 12:30:00,48.53,48.57,48.37,48.42,8421.0,48.53,48.57,48.37,48.42,8421.0
2022-12-23 13:00:00,48.43,48.53,48.39,48.5,20918.0,48.43,48.53,48.39,48.5,20918.0
2022-12-23 13:30:00,48.5,48.57,48.37,48.48,13080.0,48.5,48.57,48.37,48.48,13080.0
2022-12-23 14:00:00,48.48,48.62,48.45,48.58,9294.0,48.48,48.62,48.45,48.58,9294.0
2022-12-23 14:30:00,48.61,48.72,48.57,48.72,14187.0,48.61,48.72,48.57,48.72,14187.0
2022-12-23 15:00:00,48.72,48.78,48.54,48.58,17513.0,48.72,48.78,48.54,48.58,17513.0
2022-12-23 15:30:00,48.58,48.61,48.43,48.53,65833.0,48.58,48.61,48.43,48.53,65833.0
2022-12-27 09:30:00,48.52,48.55,48.08,48.28,40997.0,48.52,48.55,48.08,48.28,40997.0
2022-12-27 10:00:00,48.28,48.73,48.1,48.53,36705.0,48.28,48.73,48.1,48.53,36705.0
2022-12-27 10:30:00,48.49,48.94,48.41,48.84,23459.0,48.49,48.94,48.41,48.84,23459.0
2022-12-27 11:00:00,48.91,49.21,48.87,49.18,33615.0,48.91,49.21,48.87,49.18,33615.0
2022-12-27 11:30:00,49.18,49.23,49.06,49.22,28676.0,49.18,49.23,49.06,49.22,28676.0
2022-12-27 12:00:00,49.21,49.44,49.2,49.36,32692.0,49.21,49.44,49.2,49.36,32692.0
2022-12-27 12:30:00,49.34,49.43,49.12,49.26,21766.0,49.34,49.43,49.12,49.26,21766.0
2022-12-27 13:00:00,49.26,49.29,49.04,49.05,17158.0,49.26,49.29,49.04,49.05,17158.0
2022-12-27 13:30:00,49.02,49.07,48.91,48.93,20685.0,49.02,49.07,48.91,48.93,20685.0
2022-12-27 14:00:00,48.96,49.07,48.93,48.94,23205.0,48.96,49.07,48.93,48.94,23205.0
2022-12-27 14:30:00,48.94,49.03,48.87,49.0,20303.0,48.94,49.03,48.87,49.0,20303.0
2022-12-27 15:00:00,49.0,49.2,49.0,49.17,32895.0,49.0,49.2,49.0,49.17,32895.0
2022-12-27 15:30:00,49.16,49.28,48.95,49.02,86746.0,49.16,49.28,48.95,49.02,86746.0
2022-12-28 09:30:00,49.0,49.47,48.83,49.14,29240.0,49.0,49.47,48.83,49.14,29240.0
2022-12-28 10:00:00,49.13,49.53,49.12,49.29,22532.0,49.13,49.53,49.12,49.29,22532.0
2022-12-28 10:30:00,49.29,49.31,48.93,48.97,50403.0,49.29,49.31,48.93,48.97,50403.0
2022-12-28 11:00:00,48.94,49.04,48.82,48.98,40902.0,48.94,49.04,48.82,48.98,40902.0
2022-12-28 11:30:00,48.98,49.0,48.82,48.85,61316.0,48.98,49.0,48.82,48.85,61316.0
2022-12-28 12:00:00,48.84,48.88,48.57,48.82,43431.0,48.84,48.88,48.57,48.82,43431.0
2022-12-28 12:30:00,48.82,49.02,48.8,49.01,74321.0,48.82,49.02,48.8,49.01,74321.0
2022-12-28 13:00:00,49.01,49.11,48.88,48.94,16658.0,49.01,49.11,48.88,48.94,16658.0
2022-12-28 13:30:00,48.93,48.93,48.76,48.83,45470.0,48.93,48.93,48.76,48.83,45470.0
2022-12-28 14:00:00,48.82,48.86,48.75,48.77,22187.0,48.82,48.86,48.75,48.77,22187.0
2022-12-28 14:30:00,48.75,48.82,48.63,48.72,39886.0,48.75,48.82,48.63,48.72,39886.0
2022-12-28 15:00:00,48.72,48.76,48.5,48.63,52818.0,48.72,48.76,48.5,48.63,52818.0
2022-12-28 15:30:00,48.62,48.66,48.5,48.56,100281.0,48.62,48.66,48.5,48.56,100281.0
2022-12-29 09:30:00,49.3,50.11,48.52,49.89,40142.0,49.3,50.11,48.52,49.89,40142.0
2022-12-29 10:00:00,49.91,50.22,49.88,50.13,60630.0,49.91,50.22,49.88,50.13,60630.0
2022-12-29 10:30:00,50.17,50.36,50.12,50.19,18508.0,50.17,50.36,50.12,50.19,18508.0
2022-12-29 11:00:00,50.15,50.16,50.0,50.15,19209.0,50.15,50.16,50.0,50.15,19209.0
2022-12-29 11:30:00,50.14,50.49,50.14,50.44,19767.0,50.14,50.49,50.14,50.44,19767.0
2022-12-29 12:00:00,50.46,50.49,50.32,50.39,14091.0,50.46,50.49,50.32,50.39,14091.0
2022-12-29 12:30:00,50.38,50.57,50.34,50.48,19808.0,50.38,50.57,50.34,50.48,19808.0
2022-12-29 13:00:00,50.48,50.72,50.36,50.67,83013.0,50.48,50.72,50.36,50.67,83013.0
2022-12-29 13:30:00,50.66,50.66,50.49,50.53,34473.0,50.66,50.66,50.49,50.53,34473.0
2022-12-29 14:00:00,50.53,50.71,50.53,50.59,20446.0,50.53,50.71,50.53,50.59,20446.0
2022-12-29 14:30:00,50.59,50.62,50.36,50.38,12640.0,50.59,50.62,50.36,50.38,12640.0
2022-12-29 15:00:00,50.37,50.44,50.27,50.29,48595.0,50.37,50.44,50.27,50.29,48595.0
2022-12-29 15:30:00,50.32,50.55,50.31,50.47,77691.0,50.32,50.55,50.31,50.47,77691.0
2022-12-30 09:30:00,49.98,50.18,49.32,49.75,63197.0,49.98,50.18,49.32,49.75,63197.0
2022-12-30 10:00:00,49.78,50.16,49.74,50.11,27171.0,49.78,50.16,49.74,50.11,27171.0
2022-12-30 10:30:00,50.12,50.43,50.04,50.19,18605.0,50.12,50.43,50.04,50.19,18605.0
2022-12-30 11:00:00,50.17,50.18,50.0,50.05,16409.0,50.17,50.18,50.0,50.05,16409.0
2022-12-30 11:30:00,50.05,50.2,50.03,50.19,12188.0,50.05,50.2,50.03,50.19,12188.0
2022-12-30 12:00:00,50.18,50.25,50.14,50.19,9044.0,50.18,50.25,50.14,50.19,9044.0
2022-12-30 12:30:00,50.2,50.25,50.14,50.24,11596.0,50.2,50.25,50.14,50.24,11596.0
2022-12-30 13:00:00,50.23,50.25,49.86,50.0,39843.0,50.23,50.25,49.86,50.0,39843.0
2022-12-30 13:30:00,49.98,50.09,49.98,50.05,24506.0,49.98,50.09,49.98,50.05,24506.0
2022-12-30 14:00:00,50.05,50.08,49.9,50.05,26253.0,50.05,50.08,49.9,50.05,26253.0
2022-12-30 14:30:00,50.05,50.11,49.93,50.06,20439.0,50.05,50.11,49.93,50.06,20439.0
2022-12-30 15:00:00,50.06,50.38,50.05,50.23,24960.0,50.06,50.38,50.05,50.23,24960.0
2022-12-30 15:30:00,50.19,50.63,50.19,50.56,93963.0,50.19,50.63,50.19,50.56,93963.0
2023-01-03 09:30:00,51.11,51.71,50.8,51.0,56709.0,51.11,51.71,50.8,51.0,56709.0
2023-01-03 10:00:00,51.03,51.18,50.45,50.56,69388.0,51.03,51.18,50.45,50.56,69388.0
2023-01-03 10:30:00,50.52,50.69,50.43,50.69,22735.0,50.52,50.69,50.43,50.69,22735.0
2023-01-03 11:00:00,50.69,50.69,50.25,50.35,25118.0,50.69,50.69,50.25,50.35,25118.0
2023-01-03 11:30:00,50.33,50.45,50.14,50.45,33438.0,50.33,50.45,50.14,50.45,33438.0
2023-01-03 12:00:00,50.42,50.45,50.2,50.24,24234.0,50.42,50.45,50.2,50.24,24234.0
2023-01-03 12:30:00,50.25,50.38,50.02,50.23,22297.0,50.25,50.38,50.02,50.23,22297.0
2023-01-03 13:00:00,50.25,50.54,50.18,50.51,65164.0,50.25,50.54,50.18,50.51,65164.0
2023-01-03 13:30:00,50.48,50.77,50.45,50.63,24743.0,50.48,50.77,50.45,50.63,24743.0
2023-01-03 14:00:00,50.64,50.68,50.31,50.37,19033.0,50.64,50.68,50.31,50.37,19033.0
2023-01-03 14:30:00,50.37,50.66,50.22,50.6,27749.0,50.37,50.66,50.22,50.6,27749.0
2023-01-03 15:00:00,50.62,50.7,50.5,50.58,42365.0,50.62,50.7,50.5,50.58,42365.0
2023-01-03 15:30:00,50.61,50.78,50.58,50.63,90616.0,50.61,50.78,50.58,50.63,90616.0
2023-01-04 09:30:00,51.41,51.59,50.79,51.5,243298.0,51.41,51.59,50.79,51.5,243298.0
2023-01-04 10:00:00,51.5,51.7,50.26,50.41,91149.0,51.5,51.7,50.26,50.41,91149.0
2023-01-04 10:30:00,50.41,50.88,50.02,50.83,121067.0,50.41,50.88,50.02,50.83,121067.0
2023-01-04 11:00:00,50.84,50.9,50.65,50.78,73785.0,50.84,50.9,50.65,50.78,73785.0
2023-01-04 11:30:00,50.77,51.12,50.77,51.09,85120.0,50.77,51.12,50.77,51.09,85120.0
2023-01-04 12:00:00,51.09,51.17,50.9,50.9,74120.0,51.09,51.17,50.9,50.9,74120.0
2023-01-04 12:30:00,50.9,51.33,50.9,50.91,25916.0,50.9,51.33,50.9,50.91,25916.0
2023-01-04 13:00:00,50.89,50.93,50.72,50.89,37516.0,50.89,50.93,50.72,50.89,37516.0
2023-01-04 13:30:00,50.92,51.2,50.88,51.07,56816.0,50.92,51.2,50.88,51.07,56816.0
2023-01-04 14:00:00,51.04,51.28,50.39,50.42,46455.0,51.04,51.28,50.39,50.42,46455.0
2023-01-04 14:30:00,50.39,50.8,50.38,50.8,39962.0,50.39,50.8,50.38,50.8,39962.0
2023-01-04 15:00:00,50.82,50.99,50.7,50.72,50420.0,50.82,50.99,50.7,50.72,50420.0
2023-01-04 15:30:00,50.73,50.82,50.42,50.8,204671.0,50.73,50.82,50.42,50.8,204671.0
2023-01-05 09:30:00,50.18,50.38,49.8,50.35,35715.0,50.18,50.38,49.8,50.35,35715.0
2023-01-05 10:00:00,50.28,50.74,50.26,50.36,22532.0,50.28,50.74,50.26,50.36,22532.0
2023-01-05 10:30:00,50.42,50.62,50.24,50.37,18403.0,50.42,50.62,50.24,50.37,18403.0
2023-01-05 11:00:00,50.27,50.45,50.13,50.15,17355.0,50.27,50.45,50.13,50.15,17355.0
2023-01-05 11:30:00,50.18,50.21,49.98,49.98,20241.0,50.18,50.21,49.98,49.98,20241.0
2023-01-05 12:00:00,49.97,50.17,49.95,50.15,15985.0,49.97,50.17,49.95,50.15,15985.0
2023-01-05 12:30:00,50.14,50.28,50.05,50.13,17467.0,50.14,50.28,50.05,50.13,17467.0
2023-01-05 13:00:00,50.14,50.54,50.08,50.43,16948.0,50.14,50.54,50.08,50.43,16948.0
2023-01-05 13:30:00,50.46,50.52,50.31,50.31,31843.0,50.46,50.52,50.31,50.31,31843.0
2023-01-05 14:00:00,50.32,50.36,50.14,50.16,17784.0,50.32,50.36,50.14,50.16,17784.0
2023-01-05 14:30:00,50.18,50.49,50.18,50.28,23793.0,50.18,50.49,50.18,50.28,23793.0
2023-01-05 15:00:00,50.25,50.25,50.09,50.17,27323.0,50.25,50.25,50.09,50.17,27323.0
2023-01-05 15:30:00,50.16,50.24,50.06,50.13,101287.0,50.16,50.24,50.06,50.13,101287.0
2023-01-06 09:30:00,50.87,51.39,50.27,50.34,43796.0,50.87,51.39,50.27,50.34,43796.0
2023-01-06 10:00:00,50.36,51.1,50.36,50.94,60197.0,50.36,51.1,50.36,50.94,60197.0
2023-01-06 10:30:00,50.96,51.25,50.96,51.22,128893.0,50.96,51.25,50.96,51.22,128893.0
2023-01-06 11:00:00,51.24,51.34,51.09,51.3,257961.0,51.24,51.34,51.09,51.3,257961.0
2023-01-06 11:30:00,51.29,51.38,51.12,51.25,60209.0,51.29,51.38,51.12,51.25,60209.0
2023-01-06 12:00:00,51.23,51.27,51.12,51.18,23998.0,51.23,51.27,51.12,51.18,23998.0
2023-01-06 12:30:00,51.18,51.21,51.05,51.05,19559.0,51.18,51.21,51.05,51.05,19559.0
2023-01-06 13:00:00,51.05,51.27,51.05,51.25,23050.0,51.05,51.27,51.05,51.25,23050.0
2023-01-06 13:30:00,51.24,51.46,51.23,51.3,42291.0,51.24,51.46,51.23,51.3,42291.0
2023-01-06 14:00:00,51.31,51.47,51.22,51.39,29341.0,51.31,51.47,51.22,51.39,29341.0
2023-01-06 14:30:00,51.39,51.46,51.24,51.4,48690.0,51.39,51.46,51.24,51.4,48690.0
2023-01-06 15:00:00,51.4,51.54,51.3,51.3,63195.0,51.4,51.54,51.3,51.3,63195.0
2023-01-06 15:30:00,51.31,51.56,51.3,51.49,118642.0,51.31,51.56,51.3,51.49,118642.0
2023-01-09 09:30:00,52.29,52.35,51.76,52.28,82630.0,52.29,52.35,51.76,52.28,82630.0
2023-01-09 10:00:00,52.33,52.48,52.16,52.29,86090.0,52.33,52.48,52.16,52.29,86090.0
2023-01-09 10:30:00,52.27,52.73,52.26,52.47,21317.0,52.27,52.73,52.26,52.47,21317.0
2023-01-09 11:00:00,52.5,52.83,52.49,52.7,89300.0,52.5,52.83,52.49,52.7,89300.0
2023-01-09 11:30:00,52.65,52.91,52.52,52.91,96742.0,52.65,52.91,52.52,52.91,96742.0
2023-01-09 12:00:00,52.94,53.04,52.83,53.02,46012.0,52.94,53.04,52.83,53.02,46012.0
2023-01-09 12:30:00,53.02,53.03,52.83,53.02,24891.0,53.02,53.03,52.83,53.02,24891.0
2023-01-09 13:00:00,53.02,53.24,52.96,53.0,155103.0,53.02,53.24,52.96,53.0,155103.0
2023-01-09 13:30:00,52.97,53.04,52.7,52.85,61200.0,52.97,53.04,52.7,52.85,61200.0
2023-01-09 14:00:00,52.84,52.93,52.64,52.7,116172.0,52.84,52.93,52.64,52.7,116172.0
2023-01-09 14:30:00,52.72,52.75,52.32,52.35,73043.0,52.72,52.75,52.32,52.35,73043.0
2023-01-09 15:00:00,52.37,52.52,52.36,52.42,68303.0,52.37,52.52,52.36,52.42,68303.0
2023-01-09 15:30:00,52.42,52.46,52.22,52.24,131817.0,52.42,52.46,52.22,52.24,131817.0
2023-01-10 09:30:00,52.3,52.5,52.05,52.25,53879.0,52.3,52.5,52.05,52.25,53879.0
2023-01-10 10:00:00,52.27,52.54,52.0,52.06,39640.0,52.27,52.54,52.0,52.06,39640.0
2023-01-10 10:30:00,52.06,52.18,51.82,52.18,25489.0,52.06,52.18,51.82,52.18,25489.0
2023-01-10 11:00:00,52.18,52.49,52.17,52.24,36782.0,52.18,52.49,52.17,52.24,36782.0
2023-01-10 11:30:00,52.27,52.32,52.17,52.23,25197.0,52.27,52.32,52.17,52.23,25197.0
2023-01-10 12:00:00,52.22,52.53,52.08,52.29,20815.0,52.22,52.53,52.08,52.29,20815.0
2023-01-10 12:30:00,52.34,52.58,52.32,52.58,10533.0,52.34,52.58,52.32,52.58,10533.0
2023-01-10 13:00:00,52.59,52.76,52.44,52.69,215500.0,52.59,52.76,52.44,52.69,215500.0
2023-01-10 13:30:00,52.69,52.83,52.59,52.74,32198.0,52.69,52.83,52.59,52.74,32198.0
2023-01-10 14:00:00,52.78,52.85,52.65,52.76,17720.0,52.78,52.85,52.65,52.76,17720.0
2023-01-10 14:30:00,52.76,52.77,52.34,52.35,36811.0,52.76,52.77,52.34,52.35,36811.0
2023-01-10 15:00:00,52.35,52.39,52.18,52.23,54283.0,52.35,52.39,52.18,52.23,54283.0
2023-01-10 15:30:00,52.22,52.6,52.21,52.5,260059.0,52.22,52.6,52.21,52.5,260059.0
2023-01-11 09:30:00,52.87,53.56,52.63,53.48,129238.0,52.87,53.56,52.63,53.48,129238.0
2023-01-11 10:00:00,53.52,53.81,53.52,53.68,14570.0,53.52,53.81,53.52,53.68,14570.0
2023-01-11 10:30:00,53.69,53.72,53.33,53.41,18944.0,53.69,53.72,53.33,53.41,18944.0
2023-01-11 11:00:00,53.39,53.66,53.35,53.66,10280.0,53.39,53.66,53.35,53.66,10280.0
2023-01-11 11:30:00,53.64,53.75,53.5,53.53,21707.0,53.64,53.75,53.5,53.53,21707.0
2023-01-11 12:00:00,53.52,53.56,53.46,53.5,13683.0,53.52,53.56,53.46,53.5,13683.0
2023-01-11 12:30:00,53.51,53.53,53.41,53.53,14708.0,53.51,53.53,53.41,53.53,14708.0
2023-01-11 13:00:00,53.53,53.76,53.51,53.6,35604.0,53.53,53.76,53.51,53.6,35604.0
2023-01-11 13:30:00,53.68,53.7,53.41,53.42,37275.0,53.68,53.7,53.41,53.42,37275.0
2023-01-11 14:00:00,53.42,53.49,53.35,53.37,29145.0,53.42,53.49,53.35,53.37,29145.0
2023-01-11 14:30:00,53.37,53.48,53.27,53.33,41218.0,53.37,53.48,53.27,53.33,41218.0
2023-01-11 15:00:00,53.31,53.46,53.23,53.25,55408.0,53.31,53.46,53.23,53.25,55408.0
2023-01-11 15:30:00,53.25,53.43,53.16,53.26,411203.0,53.25,53.43,53.16,53.26,411203.0
2023-01-12 09:30:00,53.43,53.6,52.82,53.15,51257.0,53.43,53.6,52.82,53.15,51257.0
2023-01-12 10:00:00,53.25,53.58,53.22,53.24,60670.0,53.25,53.58,53.22,53.24,60670.0
2023-01-12 10:30:00,53.25,53.51,53.14,53.25,53276.0,53.25,53.51,53.14,53.25,53276.0
2023-01-12 11:00:00,53.22,53.57,53.16,53.4,35951.0,53.22,53.57,53.16,53.4,35951.0
2023-01-12 11:30:00,53.43,53.67,53.23,53.5,476212.0,53.43,53.67,53.23,53.5,476212.0
2023-01-12 12:00:00,53.48,53.95,53.48,53.88,142393.0,53.48,53.95,53.48,53.88,142393.0
2023-01-12 12:30:00,53.89,54.24,53.89,54.04,397118.0,53.89,54.24,53.89,54.04,397118.0
2023-01-12 13:00:00,54.04,54.39,53.94,53.97,59659.0,54.04,54.39,53.94,53.97,59659.0
2023-01-12 13:30:00,53.97,54.26,53.86,54.15,387784.0,53.97,54.26,53.86,54.15,387784.0
2023-01-12 14:00:00,54.18,54.4,53.96,54.35,55345.0,54.18,54.4,53.96,54.35,55345.0
2023-01-12 14:30:00,54.33,54.42,53.9,54.16,106360.0,54.33,54.42,53.9,54.16,106360.0
2023-01-12 15:00:00,54.15,54.15,53.76,53.81,54484.0,54.15,54.15,53.76,53.81,54484.0
2023-01-12 15:30:00,53.81,54.16,53.75,54.13,340077.0,53.81,54.16,53.75,54.13,340077.0
2023-01-13 09:30:00,53.7,53.74,52.69,53.1,84982.0,53.7,53.74,52.69,53.1,84982.0
2023-01-13 10:00:00,53.08,53.68,53.06,53.67,25110.0,53.08,53.68,53.06,53.67,25110.0
2023-01-13 10:30:00,53.69,53.95,53.59,53.8,19008.0,53.69,53.95,53.59,53.8,19008.0
2023-01-13 11:00:00,53.84,54.22,53.72,54.22,18905.0,53.84,54.22,53.72,54.22,18905.0
2023-01-13 11:30:00,54.19,54.19,53.9,54.05,34341.0,54.19,54.19,53.9,54.05,34341.0
2023-01-13 12:00:00,54.03,54.28,53.93,54.28,16174.0,54.03,54.28,53.93,54.28,16174.0
2023-01-13 12:30:00,54.26,54.33,54.06,54.28,12160.0,54.26,54.33,54.06,54.28,12160.0
2023-01-13 13:00:00,54.28,54.33,54.14,54.14,11518.0,54.28,54.33,54.14,54.14,11518.0
2023-01-13 13:30:00,54.15,54.35,54.14,54.27,21234.0,54.15,54.35,54.14,54.27,21234.0
2023-01-13 14:00:00,54.27,54.33,54.2,54.32,14421.0,54.27,54.33,54.2,54.32,14421.0
2023-01-13 14:30:00,54.32,54.32,54.23,54.24,21763.0,54.32,54.32,54.23,54.24,21763.0
2023-01-13 15:00:00,54.23,54.5,54.21,54.49,20240.0,54.23,54.5,54.21,54.49,20240.0
2023-01-13 15:30:00,54.48,54.57,54.38,54.49,81040.0,54.48,54.57,54.38,54.49,81040.0
2023-01-17 09:30:00,54.7,54.98,54.48,54.86,56750.0,54.7,54.98,54.48,54.86,56750.0
2023-01-17 10:00:00,54.86,55.28,54.85,55.21,34010.0,54.86,55.28,54.85,55.21,34010.0
2023-01-17 10:30:00,55.21,55.45,54.83,54.88,34947.0,55.21,55.45,54.83,54.88,34947.0
2023-01-17 11:00:00,54.86,54.86,54.61,54.79,27515.0,54.86,54.86,54.61,54.79,27515.0
2023-01-17 11:30:00,54.8,55.02,54.75,55.01,24875.0,54.8,55.02,54.75,55.01,24875.0
2023-01-17 12:00:00,55.01,55.07,54.84,54.92,16867.0,55.01,55.07,54.84,54.92,16867.0
2023-01-17 12:30:00,54.91,55.42,54.91,55.41,40281.0,54.91,55.42,54.91,55.41,40281.0
2023-01-17 13:00:00,55.39,55.52,55.32,55.45,52817.0,55.39,55.52,55.32,55.45,52817.0
2023-01-17 13:30:00,55.45,55.51,55.43,55.44,24390.0,55.45,55.51,55.43,55.44,24390.0
2023-01-17 14:00:00,55.44,55.49,55.17,55.24,21378.0,55.44,55.49,55.17,55.24,21378.0
2023-01-17 14:30:00,55.23,55.36,55.19,55.33,28645.0,55.23,55.36,55.19,55.33,28645.0
2023-01-17 15:00:00,55.33,55.49,55.33,55.4,24699.0,55.33,55.49,55.33,55.4,24699.0
2023-01-17 15:30:00,55.38,55.58,55.38,55.43,108287.0,55.38,55.58,55.38,55.43,108287.0
2023-01-18 09:30:00,55.75,56.34,55.75,56.34,22228.0,55.75,56.34,55.75,56.34,22228.0
2023-01-18 10:00:00,56.34,56.47,56.05,56.21,22254.0,56.34,56.47,56.05,56.21,22254.0
2023-01-18 10:30:00,56.23,56.24,55.65,55.78,21722.0,56.23,56.24,55.65,55.78,21722.0
2023-01-18 11:00:00,55.72,55.72,55.16,55.22,18958.0,55.72,55.72,55.16,55.22,18958.0
2023-01-18 11:30:00,55.16,55.16,54.64,54.91,30078.0,55.16,55.16,54.64,54.91,30078.0
2023-01-18 12:00:00,54.94,55.08,54.9,54.92,9180.0,54.94,55.08,54.9,54.92,9180.0
2023-01-18 12:30:00,54.88,55.05,54.83,54.88,7133.0,54.88,55.05,54.83,54.88,7133.0
2023-01-18 13:00:00,54.89,54.96,54.76,54.87,8615.0,54.89,54.96,54.76,54.87,8615.0
2023-01-18 13:30:00,54.85,54.99,54.77,54.92,14654.0,54.85,54.99,54.77,54.92,14654.0
2023-01-18 14:00:00,54.91,54.91,54.67,54.82,10446.0,54.91,54.91,54.67,54.82,10446.0
2023-01-18 14:30:00,54.82,54.82,54.67,54.68,11939.0,54.82,54.82,54.67,54.68,11939.0
2023-01-18 15:00:00,54.66,54.83,54.64,54.73,13226.0,54.66,54.83,54.64,54.73,13226.0
2023-01-18 15:30:00,54.73,54.73,54.32,54.35,103610.0,54.73,54.73,54.32,54.35,103610.0
2023-01-19 09:30:00,53.86,54.34,53.56,54.26,29627.0,53.86,54.34,53.56,54.26,29627.0
2023-01-19 10:00:00,54.23,54.41,54.09,54.17,22545.0,54.23,54.41,54.09,54.17,22545.0
2023-01-19 10:30:00,54.16,54.22,53.93,53.97,26516.0,54.16,54.22,53.93,53.97,26516.0
2023-01-19 11:00:00,53.98,54.17,53.96,54.07,19217.0,53.98,54.17,53.96,54.07,19217.0
2023-01-19 11:30:00,54.06,54.14,53.96,54.05,18642.0,54.06,54.14,53.96,54.05,18642.0
2023-01-19 12:00:00,54.08,54.3,54.05,54.26,19521.0,54.08,54.3,54.05,54.26,19521.0
2023-01-19 12:30:00,54.23,54.23,54.09,54.17,8298.0,54.23,54.23,54.09,54.17,8298.0
2023-01-19 13:00:00,54.19,54.33,54.14,54.21,14237.0,54.19,54.33,54.14,54.21,14237.0
2023-01-19 13:30:00,54.22,54.5,54.22,54.4,13451.0,54.22,54.5,54.22,54.4,13451.0
2023-01-19 14:00:00,54.4,54.59,54.31,54.52,31114.0,54.4,54.59,54.31,54.52,31114.0
2023-01-19 14:30:00,54.52,54.64,54.49,54.52,22206.0,54.52,54.64,54.49,54.52,22206.0
2023-01-19 15:00:00,54.54,54.61,54.41,54.53,18267.0,54.54,54.61,54.41,54.53,18267.0
2023-01-19 15:30:00,54.53,54.53,54.15,54.21,102769.0,54.53,54.53,54.15,54.21,102769.0
2023-01-20 09:30:00,54.1,55.16,54.1,54.59,112860.0,54.1,55.16,54.1,54.59,112860.0
2023-01-20 10:00:00,54.65,54.82,54.54,54.82,15996.0,54.65,54.82,54.54,54.82,15996.0
2023-01-20 10:30:00,54.82,54.88,54.76,54.81,13405.0,54.82,54.88,54.76,54.81,13405.0
2023-01-20 11:00:00,54.82,54.95,54.8,54.95,11564.0,54.82,54.95,54.8,54.95,11564.0
2023-01-20 11:30:00,54.95,55.03,54.79,54.79,11402.0,54.95,55.03,54.79,54.79,11402.0
2023-01-20 12:00:00,54.8,54.93,54.75,54.85,10225.0,54.8,54.93,54.75,54.85,10225.0
2023-01-20 12:30:00,54.88,55.07,54.85,54.92,20931.0,54.88,55.07,54.85,54.92,20931.0
2023-01-20 13:00:00,54.93,55.14,54.91,55.02,26067.0,54.93,55.14,54.91,55.02,26067.0
2023-01-20 13:30:00,55.02,55.24,55.02,55.2,16387.0,55.02,55.24,55.02,55.2,16387.0
2023-01-20 14:00:00,55.22,55.33,55.12,55.3,45132.0,55.22,55.33,55.12,55.3,45132.0
2023-01-20 14:30:00,55.29,55.4,55.14,55.4,21910.0,55.29,55.4,55.14,55.4,21910.0
2023-01-20 15:00:00,55.41,55.71,55.41,55.58,28256.0,55.41,55.71,55.41,55.58,28256.0
2023-01-20 15:30:00,55.58,55.85,55.51,55.78,124601.0,55.58,55.85,55.51,55.78,124601.0
2023-01-23 09:30:00,56.01,56.39,55.73,56.15,40678.0,56.01,56.39,55.73,56.15,40678.0
2023-01-23 10:00:00,56.18,56.58,56.15,56.55,15564.0,56.18,56.58,56.15,56.55,15564.0
2023-01-23 10:30:00,56.54,56.63,56.34,56.42,18526.0,56.54,56.63,56.34,56.42,18526.0
2023-01-23 11:00:00,56.45,56.95,56.42,56.75,18797.0,56.45,56.95,56.42,56.75,18797.0
2023-01-23 11:30:00,56.72,56.89,56.72,56.89,13215.0,56.72,56.89,56.72,56.89,13215.0
2023-01-23 12:00:00,56.86,56.9,56.63,56.76,14795.0,56.86,56.9,56.63,56.76,14795.0
2023-01-23 12:30:00,56.8,56.93,56.73,56.93,10944.0,56.8,56.93,56.73,56.93,10944.0
2023-01-23 13:00:00,56.91,56.96,56.87,56.93,8757.0,56.91,56.96,56.87,56.93,8757.0
2023-01-23 13:30:00,56.91,57.07,56.91,56.96,9906.0,56.91,57.07,56.91,56.96,9906.0
2023-01-23 14:00:00,56.9,56.91,56.55,56.57,26159.0,56.9,56.91,56.55,56.57,26159.0
2023-01-23 14:30:00,56.59,56.67,56.44,56.57,26341.0,56.59,56.67,56.44,56.57,26341.0
2023-01-23 15:00:00,56.58,56.76,56.49,56.71,13968.0,56.58,56.76,56.49,56.71,13968.0
2023-01-23 15:30:00,56.71,56.86,56.61,56.84,104775.0,56.71,56.86,56.61,56.84,104775.0
2023-01-24 09:30:00,56.48,56.84,56.28,56.4,17449.0,56.48,56.84,56.28,56.4,17449.0
2023-01-24 10:00:00,56.32,56.6,56.18,56.53,12994.0,56.32,56.6,56.18,56.53,12994.0
2023-01-24 10:30:00,56.51,56.79,56.28,56.77,12902.0,56.51,56.79,56.28,56.77,12902.0
2023-01-24 11:00:00,56.72,56.81,56.58,56.78,10342.0,56.72,56.81,56.58,56.78,10342.0
2023-01-24 11:30:00,56.75,56.79,56.62,56.64,10576.0,56.75,56.79,56.62,56.64,10576.0
2023-01-24 12:00:00,56.52,56.91,56.5,56.87,9875.0,56.52,56.91,56.5,56.87,9875.0
2023-01-24 12:30:00,56.86,56.86,56.64,56.73,13369.0,56.86,56.86,56.64,56.73,13369.0
2023-01-24 13:00:00,56.75,56.85,56.69,56.84,11377.0,56.75,56.85,56.69,56.84,11377.0
2023-01-24 13:30:00,56.82,56.93,56.82,56.89,9291.0,56.82,56.93,56.82,56.89,9291.0
2023-01-24 14:00:00,56.87,56.87,56.61,56.73,37882.0,56.87,56.87,56.61,56.73,37882.0
2023-01-24 14:30:00,56.73,56.77,56.54,56.65,10233.0,56.73,56.77,56.54,56.65,10233.0
2023-01-24 15:00:00,56.65,56.67,56.44,56.54,17439.0,56.65,56.67,56.44,56.54,17439.0
2023-01-24 15:30:00,56.55,56.55,56.28,56.28,56642.0,56.55,56.55,56.28,56.28,56642.0
2023-01-25 09:30:00,55.36,55.65,55.0,55.28,43061.0,55.36,55.65,55.0,55.28,43061.0
2023-01-25 10:00:00,55.25,55.7,55.24,55.68,30681.0,55.25,55.7,55.24,55.68,30681.0
2023-01-25 10:30:00,55.7,55.84,55.43,55.82,37676.0,55.7,55.84,55.43,55.82,37676.0
2023-01-25 11:00:00,55.78,55.8,55.6,55.66,13460.0,55.78,55.8,55.6,55.66,13460.0
2023-01-25 11:30:00,55.65,55.95,55.62,55.87,28885.0,55.65,55.95,55.62,55.87,28885.0
2023-01-25 12:00:00,55.87,55.99,55.7,55.92,86897.0,55.87,55.99,55.7,55.92,86897.0
2023-01-25 12:30:00,55.94,56.03,55.88,55.91,10091.0,55.94,56.03,55.88,55.91,10091.0
2023-01-25 13:00:00,55.89,56.12,55.88,56.12,17960.0,55.89,56.12,55.88,56.12,17960.0
2023-01-25 13:30:00,56.08,56.28,56.02,56.27,18179.0,56.08,56.28,56.02,56.27,18179.0
2023-01-25 14:00:00,56.29,56.55,56.26,56.34,19304.0,56.29,56.55,56.26,56.34,19304.0
2023-01-25 14:30:00,56.32,56.43,56.18,56.37,15546.0,56.32,56.43,56.18,56.37,15546.0
2023-01-25 15:00:00,56.41,56.58,56.29,56.34,27704.0,56.41,56.58,56.29,56.34,27704.0
2023-01-25 15:30:00,56.33,56.61,56.3,56.59,74419.0,56.33,56.61,56.3,56.59,74419.0
2023-01-26 09:30:00,57.23,57.48,56.57,56.67,39847.0,57.23,57.48,56.57,56.67,39847.0
2023-01-26 10:00:00,56.75,57.0,56.55,56.85,24096.0,56.75,57.0,56.55,56.85,24096.0
2023-01-26 10:30:00,56.79,56.83,56.25,56.32,17791.0,56.79,56.83,56.25,56.32,17791.0
2023-01-26 11:00:00,56.3,56.6,56.3,56.53,21655.0,56.3,56.6,56.3,56.53,21655.0
2023-01-26 11:30:00,56.53,56.68,56.47,56.68,9033.0,56.53,56.68,56.47,56.68,9033.0
2023-01-26 12:00:00,56.65,56.88,56.65,56.72,6597.0,56.65,56.88,56.65,56.72,6597.0
2023-01-26 12:30:00,56.74,56.82,56.69,56.74,8418.0,56.74,56.82,56.69,56.74,8418.0
2023-01-26 13:00:00,56.73,56.84,56.6,56.75,11973.0,56.73,56.84,56.6,56.75,11973.0
2023-01-26 13:30:00,56.77,56.98,56.76,56.92,7345.0,56.77,56.98,56.76,56.92,7345.0
2023-01-26 14:00:00,56.86,57.0,56.82,56.9,9361.0,56.86,57.0,56.82,56.9,9361.0
2023-01-26 14:30:00,56.9,57.05,56.9,57.04,8434.0,56.9,57.05,56.9,57.04,8434.0
2023-01-26 15:00:00,57.05,57.1,56.97,57.07,15632.0,57.05,57.1,56.97,57.07,15632.0
2023-01-26 15:30:00,57.03,57.28,56.98,57.21,54334.0,57.03,57.28,56.98,57.21,54334.0
2023-01-27 09:30:00,57.01,57.09,56.71,57.07,119295.0,57.01,57.09,56.71,57.07,119295.0
2023-01-27 10:00:00,57.05,57.24,56.95,57.13,43069.0,57.05,57.24,56.95,57.13,43069.0
2023-01-27 10:30:00,57.14,57.17,56.88,57.08,22803.0,57.14,57.17,56.88,57.08,22803.0
2023-01-27 11:00:00,57.1,57.35,57.01,57.18,15565.0,57.1,57.35,57.01,57.18,15565.0
2023-01-27 11:30:00,57.22,57.57,57.21,57.5,10553.0,57.22,57.57,57.21,57.5,10553.0
2023-01-27 12:00:00,57.52,57.72,57.44,57.67,18906.0,57.52,57.72,57.44,57.67,18906.0
2023-01-27 12:30:00,57.65,57.84,57.64,57.79,11129.0,57.65,57.84,57.64,57.79,11129.0
2023-01-27 13:00:00,57.77,57.78,57.67,57.77,14884.0,57.77,57.78,57.67,57.77,14884.0
2023-01-27 13:30:00,57.77,57.92,57.77,57.91,13643.0,57.77,57.92,57.77,57.91,13643.0
2023-01-27 14:00:00,57.88,58.0,57.88,57.94,14031.0,57.88,58.0,57.88,57.94,14031.0
2023-01-27 14:30:00,57.93,58.07,57.89,58.0,12672.0,57.93,58.07,57.89,58.0,12672.0
2023-01-27 15:00:00,58.02,58.18,57.95,58.03,14400.0,58.02,58.18,57.95,58.03,14400.0
2023-01-27 15:30:00,58.04,58.07,57.83,58.0,170709.0,58.04,58.07,57.83,58.0,170709.0
2023-01-30 09:30:00,57.28,57.91,57.11,57.9,41943.0,57.28,57.91,57.11,57.9,41943.0
2023-01-30 10:00:00,57.94,58.01,57.51,57.64,27328.0,57.94,58.01,57.51,57.64,27328.0
2023-01-30 10:30:00,57.62,57.78,57.37,57.74,45300.0,57.62,57.78,57.37,57.74,45300.0
2023-01-30 11:00:00,57.76,57.88,57.66,57.85,53033.0,57.76,57.88,57.66,57.85,53033.0
2023-01-30 11:30:00,57.83,57.89,57.57,57.65,25596.0,57.83,57.89,57.57,57.65,25596.0
2023-01-30 12:00:00,57.66,57.88,57.35,57.61,57158.0,57.66,57.88,57.35,57.61,57158.0
2023-01-30 12:30:00,57.62,57.68,57.53,57.63,24815.0,57.62,57.68,57.53,57.63,24815.0
2023-01-30 13:00:00,57.62,57.72,57.54,57.69,38638.0,57.62,57.72,57.54,57.69,38638.0
2023-01-30 13:30:00,57.68,57.7,57.51,57.65,21894.0,57.68,57.7,57.51,57.65,21894.0
2023-01-30 14:00:00,57.68,57.77,57.63,57.68,33134.0,57.68,57.77,57.63,57.68,33134.0
2023-01-30 14:30:00,57.66,57.71,57.47,57.55,23987.0,57.66,57.71,57.47,57.55,23987.0
2023-01-30 15:00:00,57.55,57.6,57.35,57.41,28141.0,57.55,57.6,57.35,57.41,28141.0
2023-01-30 15:30:00,57.37,57.5,57.02,57.09,116476.0,57.37,57.5,57.02,57.09,116476.0
2023-01-31 09:30:00,57.03,57.39,56.91,56.96,24325.0,57.03,57.39,56.91,56.96,24325.0
2023-01-31 10:00:00,56.96,57.04,56.78,57.04,13960.0,56.96,57.04,56.78,57.04,13960.0
2023-01-31 10:30:00,57.08,57.14,57.0,57.05,10348.0,57.08,57.14,57.0,57.05,10348.0
2023-01-31 11:00:00,57.04,57.15,56.9,57.11,14190.0,57.04,57.15,56.9,57.11,14190.0
2023-01-31 11:30:00,57.09,57.26,57.09,57.23,8203.0,57.09,57.26,57.09,57.23,8203.0
2023-01-31 12:00:00,57.18,57.49,57.13,57.42,15069.0,57.18,57.49,57.13,57.42,15069.0
2023-01-31 12:30:00,57.41,57.54,57.37,57.44,7458.0,57.41,57.54,57.37,57.44,7458.0
2023-01-31 13:00:00,57.45,57.49,57.24,57.39,12951.0,57.45,57.49,57.24,57.39,12951.0
2023-01-31 13:30:00,57.43,57.54,57.31,57.46,11049.0,57.43,57.54,57.31,57.46,11049.0
2023-01-31 14:00:00,57.49,57.57,57.43,57.48,13527.0,57.49,57.57,57.43,57.48,13527.0
2023-01-31 14:30:00,57.48,57.56,57.4,57.5,14234.0,57.48,57.56,57.4,57.5,14234.0
2023-01-31 15:00:00,57.51,57.63,57.3,57.34,14173.0,57.51,57.63,57.3,57.34,14173.0
2023-01-31 15:30:00,57.34,58.11,57.34,58.08,199896.0,57.34,58.11,57.34,58.08,199896.0
2023-02-01 09:30:00,58.0,58.53,57.97,58.53,23202.0,58.0,58.53,57.97,58.53,23202.0
2023-02-01 10:00:00,58.55,58.61,58.29,58.49,17138.0,58.55,58.61,58.29,58.49,17138.0
2023-02-01 10:30:00,58.5,58.54,58.21,58.23,12322.0,58.5,58.54,58.21,58.23,12322.0
2023-02-01 11:00:00,58.26,58.55,58.21,58.55,8946.0,58.26,58.55,58.21,58.55,8946.0
2023-02-01 11:30:00,58.54,58.7,58.51,58.55,12355.0,58.54,58.7,58.51,58.55,12355.0
2023-02-01 12:00:00,58.55,58.55,58.38,58.47,11213.0,58.55,58.55,58.38,58.47,11213.0
2023-02-01 12:30:00,58.47,58.5,58.39,58.47,8878.0,58.47,58.5,58.39,58.47,8878.0
2023-02-01 13:00:00,58.43,58.57,58.42,58.57,11451.0,58.43,58.57,58.42,58.57,11451.0
2023-02-01 13:30:00,58.6,58.68,58.44,58.62,12098.0,58.6,58.68,58.44,58.62,12098.0
2023-02-01 14:00:00,58.47,58.81,58.21,58.72,30806.0,58.47,58.81,58.21,58.72,30806.0
2023-02-01 14:30:00,58.77,59.68,58.36,59.5,43104.0,58.77,59.68,58.36,59.5,43104.0
2023-02-01 15:00:00,59.53,60.06,59.53,60.05,40032.0,59.53,60.06,59.53,60.05,40032.0
2023-02-01 15:30:00,60.08,60.56,60.0,60.19,116308.0,60.08,60.56,60.0,60.19,116308.0
2023-02-02 09:30:00,61.26,61.93,60.82,61.41,45427.0,61.26,61.93,60.82,61.41,45427.0
2023-02-02 10:00:00,61.37,61.71,61.31,61.49,22777.0,61.37,61.71,61.31,61.49,22777.0
2023-02-02 10:30:00,61.54,61.99,61.54,61.87,19066.0,61.54,61.99,61.54,61.87,19066.0
2023-02-02 11:00:00,61.85,62.01,61.58,61.7,27384.0,61.85,62.01,61.58,61.7,27384.0
2023-02-02 11:30:00,61.72,61.85,61.27,61.28,41687.0,61.72,61.85,61.27,61.28,41687.0
2023-02-02 12:00:00,61.3,61.52,61.26,61.49,14979.0,61.3,61.52,61.26,61.49,14979.0
2023-02-02 12:30:00,61.49,61.68,61.37,61.68,18656.0,61.49,61.68,61.37,61.68,18656.0
2023-02-02 13:00:00,61.67,61.83,61.65,61.78,12864.0,61.67,61.83,61.65,61.78,12864.0
2023-02-02 13:30:00,61.78,61.97,61.7,61.97,23905.0,61.78,61.97,61.7,61.97,23905.0
2023-02-02 14:00:00,61.97,61.98,61.49,61.55,21015.0,61.97,61.98,61.49,61.55,21015.0
2023-02-02 14:30:00,61.55,61.57,61.15,61.2,23250.0,61.55,61.57,61.15,61.2,23250.0
2023-02-02 15:00:00,61.15,61.42,61.1,61.37,42548.0,61.15,61.42,61.1,61.37,42548.0
2023-02-02 15:30:00,61.37,61.77,61.11,61.71,137907.0,61.37,61.77,61.11,61.71,137907.0
2023-02-03 09:30:00,60.45,61.44,60.27,60.98,46304.0,60.45,61.44,60.27,60.98,46304.0
2023-02-03 10:00:00,61.0,61.25,60.65,60.95,21617.0,61.0,61.25,60.65,60.95,21617.0
2023-02-03 10:30:00,61.08,61.39,60.91,61.04,17581.0,61.08,61.39,60.91,61.04,17581.0
2023-02-03 11:00:00,61.06,61.15,60.96,61.11,10966.0,61.06,61.15,60.96,61.11,10966.0
2023-02-03 11:30:00,61.15,61.35,60.77,60.78,12434.0,61.15,61.35,60.77,60.78,12434.0
2023-02-03 12:00:00,60.79,61.06,60.79,60.99,12303.0,60.79,61.06,60.79,60.99,12303.0
2023-02-03 12:30:00,60.92,61.01,60.63,60.63,12912.0,60.92,61.01,60.63,60.63,12912.0
2023-02-03 13:00:00,60.56,60.67,60.42,60.58,19951.0,60.56,60.67,60.42,60.58,19951.0
2023-02-03 13:30:00,60.55,60.62,60.3,60.48,30396.0,60.55,60.62,60.3,60.48,30396.0
2023-02-03 14:00:00,60.45,60.58,60.36,60.46,23577.0,60.45,60.58,60.36,60.46,23577.0
2023-02-03 14:30:00,60.49,60.7,60.34,60.37,23276.0,60.49,60.7,60.34,60.37,23276.0
2023-02-03 15:00:00,60.36,60.54,60.22,60.45,20490.0,60.36,60.54,60.22,60.45,20490.0
2023-02-03 15:30:00,60.42,60.49,60.25,60.29,70718.0,60.42,60.49,60.25,60.29,70718.0
2023-02-06 09:30:00,59.55,59.55,59.06,59.53,44928.0,59.55,59.55,59.06,59.53,44928.0
2023-02-06 10:00:00,59.5,59.65,59.06,59.09,44786.0,59.5,59.65,59.06,59.09,44786.0
2023-02-06 10:30:00,59.07,59.42,58.89,59.34,23906.0,59.07,59.42,58.89,59.34,23906.0
2023-02-06 11:00:00,59.3,59.36,59.07,59.3,7416.0,59.3,59.36,59.07,59.3,7416.0
2023-02-06 11:30:00,59.3,59.37,58.94,58.96,13629.0,59.3,59.37,58.94,58.96,13629.0
2023-02-06 12:00:00,58.98,59.2,58.93,59.11,9378.0,58.98,59.2,58.93,59.11,9378.0
2023-02-06 12:30:00,59.12,59.26,59.04,59.04,9854.0,59.12,59.26,59.04,59.04,9854.0
2023-02-06 13:00:00,59.02,59.15,58.89,58.95,9367.0,59.02,59.15,58.89,58.95,9367.0
2023-02-06 13:30:00,58.97,59.02,58.84,59.01,10696.0,58.97,59.02,58.84,59.01,10696.0
2023-02-06 14:00:00,59.0,59.14,58.92,58.94,6976.0,59.0,59.14,58.92,58.94,6976.0
2023-02-06 14:30:00,58.97,58.97,58.77,58.94,11195.0,58.97,58.97,58.77,58.94,11195.0
2023-02-06 15:00:00,58.93,58.93,58.69,58.71,19096.0,58.93,58.93,58.69,58.71,19096.0
2023-02-06 15:30:00,58.69,58.97,58.61,58.97,131871.0,58.69,58.97,58.61,58.97,131871.0
2023-02-07 09:30:00,58.51,58.89,58.06,58.78,108541.0,58.51,58.89,58.06,58.78,108541.0
2023-02-07 10:00:00,58.76,58.99,58.67,58.68,37078.0,58.76,58.99,58.67,58.68,37078.0
2023-02-07 10:30:00,58.69,58.79,58.59,58.59,36862.0,58.69,58.79,58.59,58.59,36862.0
2023-02-07 11:00:00,58.63,58.95,58.62,58.69,27503.0,58.63,58.95,58.62,58.69,27503.0
2023-02-07 11:30:00,58.68,58.78,58.6,58.61,16316.0,58.68,58.78,58.6,58.61,16316.0
2023-02-07 12:00:00,58.63,58.78,58.6,58.68,20088.0,58.63,58.78,58.6,58.68,20088.0
2023-02-07 12:30:00,58.68,59.48,58.58,59.34,54370.0,58.68,59.48,58.58,59.34,54370.0
2023-02-07 13:00:00,59.41,59.54,58.93,58.94,63579.0,59.41,59.54,58.93,58.94,63579.0
2023-02-07 13:30:00,58.75,58.75,58.2,58.49,21512.0,58.75,58.75,58.2,58.49,21512.0
2023-02-07 14:00:00,58.5,59.09,58.5,58.97,69126.0,58.5,59.09,58.5,58.97,69126.0
2023-02-07 14:30:00,58.95,59.21,58.95,59.05,98159.0,58.95,59.21,58.95,59.05,98159.0
2023-02-07 15:00:00,59.05,59.41,59.03,59.4,23297.0,59.05,59.41,59.03,59.4,23297.0
2023-02-07 15:30:00,59.41,59.7,59.24,59.62,156642.0,59.41,59.7,59.24,59.62,156642.0
2023-02-08 09:30:00,58.32,58.92,56.82,57.11,233245.0,58.32,58.92,56.82,57.11,233245.0
2023-02-08 10:00:00,57.11,57.67,57.0,57.08,71767.0,57.11,57.67,57.0,57.08,71767.0
2023-02-08 10:30:00,57.05,57.32,56.52,56.86,35733.0,57.05,57.32,56.52,56.86,35733.0
2023-02-08 11:00:00,56.88,56.88,56.31,56.53,66658.0,56.88,56.88,56.31,56.53,66658.0
2023-02-08 11:30:00,56.43,56.85,56.43,56.73,73963.0,56.43,56.85,56.43,56.73,73963.0
2023-02-08 12:00:00,56.73,56.97,56.63,56.9,40350.0,56.73,56.97,56.63,56.9,40350.0
2023-02-08 12:30:00,56.92,57.31,56.81,57.07,32843.0,56.92,57.31,56.81,57.07,32843.0
2023-02-08 13:00:00,57.08,57.11,56.68,56.76,40801.0,57.08,57.11,56.68,56.76,40801.0
2023-02-08 13:30:00,56.72,57.03,56.65,57.02,121976.0,56.72,57.03,56.65,57.02,121976.0
2023-02-08 14:00:00,56.99,57.12,56.66,56.75,143937.0,56.99,57.12,56.66,56.75,143937.0
2023-02-08 14:30:00,56.75,56.86,55.99,56.51,168120.0,56.75,56.86,55.99,56.51,168120.0
2023-02-08 15:00:00,56.47,56.52,56.08,56.23,535356.0,56.47,56.52,56.08,56.23,535356.0
2023-02-08 15:30:00,56.2,56.35,55.97,56.23,616202.0,56.2,56.35,55.97,56.23,616202.0
2023-02-09 09:30:00,57.05,58.44,57.0,58.35,89176.0,57.05,58.44,57.0,58.35,89176.0
2023-02-09 10:00:00,58.37,58.62,57.91,58.11,64988.0,58.37,58.62,57.91,58.11,64988.0
2023-02-09 10:30:00,58.19,58.72,58.12,58.27,153975.0,58.19,58.72,58.12,58.27,153975.0
2023-02-09 11:00:00,58.31,58.45,57.78,57.92,100148.0,58.31,58.45,57.78,57.92,100148.0
2023-02-09 11:30:00,57.89,58.14,57.89,57.98,28106.0,57.89,58.14,57.89,57.98,28106.0
2023-02-09 12:00:00,58.02,58.45,57.76,58.04,168965.0,58.02,58.45,57.76,58.04,168965.0
2023-02-09 12:30:00,58.04,58.21,57.42,57.52,106115.0,58.04,58.21,57.42,57.52,106115.0
2023-02-09 13:00:00,57.5,57.68,57.43,57.51,31352.0,57.5,57.68,57.43,57.51,31352.0
2023-02-09 13:30:00,57.55,57.64,57.38,57.53,73681.0,57.55,57.64,57.38,57.53,73681.0
2023-02-09 14:00:00,57.55,57.64,57.47,57.58,64666.0,57.55,57.64,57.47,57.58,64666.0
2023-02-09 14:30:00,57.55,57.76,57.52,57.6,51433.0,57.55,57.76,57.52,57.6,51433.0
2023-02-09 15:00:00,57.63,57.65,57.2,57.39,199357.0,57.63,57.65,57.2,57.39,199357.0
2023-02-09 15:30:00,57.41,57.8,57.29,57.44,281244.0,57.41,57.8,57.29,57.44,281244.0
2023-02-10 09:30:00,56.73,57.18,56.73,56.99,83636.0,56.73,57.18,56.73,56.99,83636.0
2023-02-10 10:00:00,56.86,56.91,56.16,56.26,131072.0,56.86,56.91,56.16,56.26,131072.0
2023-02-10 10:30:00,56.25,56.37,55.73,56.05,118634.0,56.25,56.37,55.73,56.05,118634.0
2023-02-10 11:00:00,56.05,56.14,55.79,55.88,144218.0,56.05,56.14,55.79,55.88,144218.0
2023-02-10 11:30:00,55.9,55.92,55.74,55.79,46122.0,55.9,55.92,55.74,55.79,46122.0
2023-02-10 12:00:00,55.76,55.78,55.38,55.5,81479.0,55.76,55.78,55.38,55.5,81479.0
2023-02-10 12:30:00,55.52,55.66,55.23,55.3,56932.0,55.52,55.66,55.23,55.3,56932.0
2023-02-10 13:00:00,55.3,55.45,55.23,55.25,67487.0,55.3,55.45,55.23,55.25,67487.0
2023-02-10 13:30:00,55.23,55.5,55.23,55.39,36062.0,55.23,55.5,55.23,55.39,36062.0
2023-02-10 14:00:00,55.43,55.65,55.26,55.51,24096.0,55.43,55.65,55.26,55.51,24096.0
2023-02-10 14:30:00,55.48,55.65,55.46,55.58,25172.0,55.48,55.65,55.46,55.58,25172.0
2023-02-10 15:00:00,55.6,55.67,55.49,55.57,49826.0,55.6,55.67,55.49,55.57,49826.0
2023-02-10 15:30:00,55.6,55.74,55.53,55.66,246668.0,55.6,55.74,55.53,55.66,246668.0
2023-02-13 09:30:00,55.73,56.01,54.77,55.98,45291.0,55.73,56.01,54.77,55.98,45291.0
2023-02-13 10:00:00,56.02,56.15,55.82,56.06,30975.0,56.02,56.15,55.82,56.06,30975.0
2023-02-13 10:30:00,56.08,56.12,55.85,55.99,27250.0,56.08,56.12,55.85,55.99,27250.0
2023-02-13 11:00:00,56.0,56.05,55.8,55.87,29872.0,56.0,56.05,55.8,55.87,29872.0
2023-02-13 11:30:00,55.86,56.02,55.74,55.97,102086.0,55.86,56.02,55.74,55.97,102086.0
2023-02-13 12:00:00,55.97,56.18,55.91,55.93,40238.0,55.97,56.18,55.91,55.93,40238.0
2023-02-13 12:30:00,55.95,56.05,55.92,55.97,20895.0,55.95,56.05,55.92,55.97,20895.0
2023-02-13 13:00:00,55.98,56.03,55.82,55.96,18224.0,55.98,56.03,55.82,55.96,18224.0
2023-02-13 13:30:00,55.96,55.96,55.74,55.88,47610.0,55.96,55.96,55.74,55.88,47610.0
2023-02-13 14:00:00,55.88,56.3,55.8,56.02,322534.0,55.88,56.3,55.8,56.02,322534.0
2023-02-13 14:30:00,56.08,56.14,55.92,56.12,28946.0,56.08,56.14,55.92,56.12,28946.0
2023-02-13 15:00:00,56.1,56.16,56.0,56.08,53311.0,56.1,56.16,56.0,56.08,53311.0
2023-02-13 15:30:00,56.09,56.14,56.0,56.05,169557.0,56.09,56.14,56.0,56.05,169557.0
2023-02-14 09:30:00,55.66,55.94,55.16,55.94,28666.0,55.66,55.94,55.16,55.94,28666.0
2023-02-14 10:00:00,55.94,56.44,55.91,56.2,25092.0,55.94,56.44,55.91,56.2,25092.0
2023-02-14 10:30:00,56.14,56.14,55.36,55.51,22361.0,56.14,56.14,55.36,55.51,22361.0
2023-02-14 11:00:00,55.51,55.73,55.37,55.42,29365.0,55.51,55.73,55.37,55.42,29365.0
2023-02-14 11:30:00,55.41,55.41,55.13,55.27,28499.0,55.41,55.41,55.13,55.27,28499.0
2023-02-14 12:00:00,55.27,55.49,55.22,55.41,31745.0,55.27,55.49,55.22,55.41,31745.0
2023-02-14 12:30:00,55.37,55.64,55.37,55.57,59154.0,55.37,55.64,55.37,55.57,59154.0
2023-02-14 13:00:00,55.54,55.85,55.52,55.69,43994.0,55.54,55.85,55.52,55.69,43994.0
2023-02-14 13:30:00,55.7,55.79,55.64,55.64,22601.0,55.7,55.79,55.64,55.64,22601.0
2023-02-14 14:00:00,55.66,55.76,55.49,55.62,49536.0,55.66,55.76,55.49,55.62,49536.0
2023-02-14 14:30:00,55.62,55.83,55.62,55.68,124889.0,55.62,55.83,55.62,55.68,124889.0
2023-02-14 15:00:00,55.68,55.74,55.54,55.62,73622.0,55.68,55.74,55.54,55.62,73622.0
2023-02-14 15:30:00,55.63,55.74,55.58,55.6,232280.0,55.63,55.74,55.58,55.6,232280.0
2023-02-15 09:30:00,55.12,55.71,54.94,55.54,32597.0,55.12,55.71,54.94,55.54,32597.0
2023-02-15 10:00:00,55.6,55.81,55.4,55.78,20377.0,55.6,55.81,55.4,55.78,20377.0
2023-02-15 10:30:00,55.76,55.89,55.6,55.66,24601.0,55.76,55.89,55.6,55.66,24601.0
2023-02-15 11:00:00,55.69,55.92,55.69,55.86,29707.0,55.69,55.92,55.69,55.86,29707.0
2023-02-15 11:30:00,55.86,55.97,55.75,55.82,64063.0,55.86,55.97,55.75,55.82,64063.0
2023-02-15 12:00:00,55.85,55.85,55.56,55.6,131443.0,55.85,55.85,55.56,55.6,131443.0
2023-02-15 12:30:00,55.6,55.89,55.59,55.78,112727.0,55.6,55.89,55.59,55.78,112727.0
2023-02-15 13:00:00,55.78,55.95,55.78,55.93,223060.0,55.78,55.95,55.78,55.93,223060.0
2023-02-15 13:30:00,55.94,56.09,55.87,55.98,165061.0,55.94,56.09,55.87,55.98,165061.0
2023-02-15 14:00:00,55.98,56.16,55.93,56.11,161888.0,55.98,56.16,55.93,56.11,161888.0
2023-02-15 14:30:00,56.11,56.28,56.08,56.19,136010.0,56.11,56.28,56.08,56.19,136010.0
2023-02-15 15:00:00,56.19,56.4,56.13,56.21,136510.0,56.19,56.4,56.13,56.21,136510.0
2023-02-15 15:30:00,56.21,56.34,56.04,56.19,389417.0,56.21,56.34,56.04,56.19,389417.0
2023-02-16 09:30:00,55.29,55.59,55.17,55.39,16843.0,55.29,55.59,55.17,55.39,16843.0
2023-02-16 10:00:00,55.33,55.76,55.29,55.69,22781.0,55.33,55.76,55.29,55.69,22781.0
2023-02-16 10:30:00,55.76,55.8,55.43,55.56,28227.0,55.76,55.8,55.43,55.56,28227.0
2023-02-16 11:00:00,55.6,55.67,55.45,55.5,15652.0,55.6,55.67,55.45,55.5,15652.0
2023-02-16 11:30:00,55.54,55.64,55.46,55.46,28118.0,55.54,55.64,55.46,55.46,28118.0
2023-02-16 12:00:00,55.48,55.66,55.4,55.62,10616.0,55.48,55.66,55.4,55.62,10616.0
2023-02-16 12:30:00,55.64,55.72,55.54,55.56,51183.0,55.64,55.72,55.54,55.56,51183.0
2023-02-16 13:00:00,55.58,55.69,55.52,55.59,23864.0,55.58,55.69,55.52,55.59,23864.0
2023-02-16 13:30:00,55.6,55.69,55.56,55.63,18620.0,55.6,55.69,55.56,55.63,18620.0
2023-02-16 14:00:00,55.64,55.72,55.54,55.67,41814.0,55.64,55.72,55.54,55.67,41814.0
2023-02-16 14:30:00,55.66,55.74,55.56,55.61,50034.0,55.66,55.74,55.56,55.61,50034.0
2023-02-16 15:00:00,55.59,55.61,55.19,55.19,55554.0,55.59,55.61,55.19,55.19,55554.0
2023-02-16 15:30:00,55.2,55.25,54.94,54.96,142252.0,55.2,55.25,54.94,54.96,142252.0
2023-02-17 09:30:00,54.31,54.78,53.72,53.77,52684.0,54.31,54.78,53.72,53.77,52684.0
2023-02-17 10:00:00,53.83,54.27,53.79,54.13,22259.0,53.83,54.27,53.79,54.13,22259.0
2023-02-17 10:30:00,54.16,54.43,54.05,54.11,18780.0,54.16,54.43,54.05,54.11,18780.0
2023-02-17 11:00:00,54.11,54.26,54.06,54.15,32115.0,54.11,54.26,54.06,54.15,32115.0
2023-02-17 11:30:00,54.14,54.42,54.09,54.4,32187.0,54.14,54.42,54.09,54.4,32187.0
2023-02-17 12:00:00,54.43,54.8,54.41,54.8,31200.0,54.43,54.8,54.41,54.8,31200.0
2023-02-17 12:30:00,54.73,54.76,54.49,54.62,23764.0,54.73,54.76,54.49,54.62,23764.0
2023-02-17 13:00:00,54.59,54.8,54.51,54.69,17403.0,54.59,54.8,54.51,54.69,17403.0
2023-02-17 13:30:00,54.69,54.82,54.66,54.75,14081.0,54.69,54.82,54.66,54.75,14081.0
2023-02-17 14:00:00,54.77,54.95,54.77,54.89,13492.0,54.77,54.95,54.77,54.89,13492.0
2023-02-17 14:30:00,54.93,55.11,54.83,55.1,17841.0,54.93,55.11,54.83,55.1,17841.0
2023-02-17 15:00:00,55.14,55.16,55.02,55.04,25520.0,55.14,55.16,55.02,55.04,25520.0
2023-02-17 15:30:00,55.06,55.27,55.06,55.2,113411.0,55.06,55.27,55.06,55.2,113411.0
2023-02-21 09:30:00,54.32,54.54,53.85,54.0,47097.0,54.32,54.54,53.85,54.0,47097.0
2023-02-21 10:00:00,53.9,54.01,53.33,53.37,25671.0,53.9,54.01,53.33,53.37,25671.0
2023-02-21 10:30:00,53.39,53.45,53.13,53.19,43424.0,53.39,53.45,53.13,53.19,43424.0
2023-02-21 11:00:00,53.29,53.49,53.27,53.49,13270.0,53.29,53.49,53.27,53.49,13270.0
2023-02-21 11:30:00,53.47,53.59,53.16,53.2,17055.0,53.47,53.59,53.16,53.2,17055.0
2023-02-21 12:00:00,53.19,53.21,53.0,53.0,12776.0,53.19,53.21,53.0,53.0,12776.0
2023-02-21 12:30:00,52.99,53.21,52.98,53.14,51861.0,52.99,53.21,52.98,53.14,51861.0
2023-02-21 13:00:00,53.14,53.17,53.01,53.03,28202.0,53.14,53.17,53.01,53.03,28202.0
2023-02-21 13:30:00,53.05,53.19,53.03,53.1,26313.0,53.05,53.19,53.03,53.1,26313.0
2023-02-21 14:00:00,53.1,53.1,52.9,52.98,34574.0,53.1,53.1,52.9,52.98,34574.0
2023-02-21 14:30:00,52.99,53.17,52.99,53.12,24252.0,52.99,53.17,52.99,53.12,24252.0
2023-02-21 15:00:00,53.13,53.23,53.06,53.2,57901.0,53.13,53.23,53.06,53.2,57901.0
2023-02-21 15:30:00,53.21,53.26,53.07,53.11,132723.0,53.21,53.26,53.07,53.11,132723.0
2023-02-22 09:30:00,53.04,53.32,52.86,52.89,70473.0,53.04,53.32,52.86,52.89,70473.0
2023-02-22 10:00:00,52.86,52.9,52.56,52.69,34338.0,52.86,52.9,52.56,52.69,34338.0
2023-02-22 10:30:00,52.65,52.9,52.62,52.88,18401.0,52.65,52.9,52.62,52.88,18401.0
2023-02-22 11:00:00,52.9,52.92,52.74,52.91,45848.0,52.9,52.92,52.74,52.91,45848.0
2023-02-22 11:30:00,52.97,53.01,52.61,52.64,29755.0,52.97,53.01,52.61,52.64,29755.0
2023-02-22 12:00:00,52.72,52.94,52.63,52.82,24171.0,52.72,52.94,52.63,52.82,24171.0
2023-02-22 12:30:00,52.83,52.91,52.82,52.86,20240.0,52.83,52.91,52.82,52.86,20240.0
2023-02-22 13:00:00,52.85,53.14,52.8,53.06,134805.0,52.85,53.14,52.8,53.06,134805.0
2023-02-22 13:30:00,53.06,53.11,52.95,53.08,32479.0,53.06,53.11,52.95,53.08,32479.0
2023-02-22 14:00:00,53.06,53.17,52.77,52.97,113602.0,53.06,53.17,52.77,52.97,113602.0
2023-02-22 14:30:00,52.95,52.97,52.71,52.73,48627.0,52.95,52.97,52.71,52.73,48627.0
2023-02-22 15:00:00,52.73,52.96,52.69,52.85,54855.0,52.73,52.96,52.69,52.85,54855.0
2023-02-22 15:30:00,52.85,53.0,52.8,52.98,162498.0,52.85,53.0,52.8,52.98,162498.0
2023-02-23 09:30:00,53.38,53.6,52.97,53.3,51625.0,53.38,53.6,52.97,53.3,51625.0
2023-02-23 10:00:00,53.34,53.37,52.92,52.96,19085.0,53.34,53.37,52.92,52.96,19085.0
2023-02-23 10:30:00,52.92,52.99,52.63,52.66,14067.0,52.92,52.99,52.63,52.66,14067.0
2023-02-23 11:00:00,52.67,52.85,52.48,52.5,24393.0,52.67,52.85,52.48,52.5,24393.0
2023-02-23 11:30:00,52.49,52.55,52.32,52.34,19629.0,52.49,52.55,52.32,52.34,19629.0
2023-02-23 12:00:00,52.34,52.39,52.22,52.25,14410.0,52.34,52.39,52.22,52.25,14410.0
2023-02-23 12:30:00,52.25,52.37,52.19,52.35,28007.0,52.25,52.37,52.19,52.35,28007.0
2023-02-23 13:00:00,52.33,52.41,52.22,52.26,19584.0,52.33,52.41,52.22,52.26,19584.0
2023-02-23 13:30:00,52.26,52.46,52.21,52.4,18973.0,52.26,52.46,52.21,52.4,18973.0
2023-02-23 14:00:00,52.37,52.75,52.36,52.66,23096.0,52.37,52.75,52.36,52.66,23096.0
2023-02-23 14:30:00,52.67,52.84,52.67,52.77,27784.0,52.67,52.84,52.67,52.77,27784.0
2023-02-23 15:00:00,52.79,52.98,52.77,52.85,37689.0,52.79,52.98,52.77,52.85,37689.0
2023-02-23 15:30:00,52.85,53.02,52.81,52.93,201369.0,52.85,53.02,52.81,52.93,201369.0
2023-02-24 09:30:00,52.23,52.33,51.29,51.76,90726.0,52.23,52.33,51.29,51.76,90726.0
2023-02-24 10:00:00,51.78,51.94,51.7,51.7,69731.0,51.78,51.94,51.7,51.7,69731.0
2023-02-24 10:30:00,51.72,51.95,51.66,51.73,41953.0,51.72,51.95,51.66,51.73,41953.0
2023-02-24 11:00:00,51.7,51.81,51.68,51.72,20767.0,51.7,51.81,51.68,51.72,20767.0
2023-02-24 11:30:00,51.73,51.96,51.67,51.87,53667.0,51.73,51.96,51.67,51.87,53667.0
2023-02-24 12:00:00,51.89,51.94,51.71,51.93,55581.0,51.89,51.94,51.71,51.93,55581.0
2023-02-24 12:30:00,51.95,52.01,51.46,51.49,23267.0,51.95,52.01,51.46,51.49,23267.0
2023-02-24 13:00:00,51.48,51.75,51.45,51.73,58476.0,51.48,51.75,51.45,51.73,58476.0
2023-02-24 13:30:00,51.71,51.98,51.62,51.86,67064.0,51.71,51.98,51.62,51.86,67064.0
2023-02-24 14:00:00,51.84,51.88,51.6,51.62,25266.0,51.84,51.88,51.6,51.62,25266.0
2023-02-24 14:30:00,51.62,51.88,51.53,51.82,28508.0,51.62,51.88,51.53,51.82,28508.0
2023-02-24 15:00:00,51.84,51.86,51.68,51.69,36599.0,51.84,51.86,51.68,51.69,36599.0
2023-02-24 15:30:00,51.67,51.78,51.47,51.77,161251.0,51.67,51.78,51.47,51.77,161251.0
2023-02-27 09:30:00,52.26,52.26,51.77,52.1,36847.0,52.26,52.26,51.77,52.1,36847.0
2023-02-27 10:00:00,52.13,52.21,51.98,52.11,37342.0,52.13,52.21,51.98,52.11,37342.0
2023-02-27 10:30:00,52.11,52.12,51.76,51.89,16076.0,52.11,52.12,51.76,51.89,16076.0
2023-02-27 11:00:00,51.89,52.04,51.77,51.83,20253.0,51.89,52.04,51.77,51.83,20253.0
2023-02-27 11:30:00,51.83,51.87,51.7,51.81,48356.0,51.83,51.87,51.7,51.81,48356.0
2023-02-27 12:00:00,51.83,51.83,51.56,51.66,38956.0,51.83,51.83,51.56,51.66,38956.0
2023-02-27 12:30:00,51.67,51.77,51.65,51.68,19160.0,51.67,51.77,51.65,51.68,19160.0
2023-02-27 13:00:00,51.68,51.72,51.62,51.69,16132.0,51.68,51.72,51.62,51.69,16132.0
2023-02-27 13:30:00,51.69,51.74,51.58,51.74,10113.0,51.69,51.74,51.58,51.74,10113.0
2023-02-27 14:00:00,51.75,51.83,51.56,51.67,61911.0,51.75,51.83,51.56,51.67,61911.0
2023-02-27 14:30:00,51.67,51.68,51.53,51.61,17080.0,51.67,51.68,51.53,51.61,17080.0
2023-02-27 15:00:00,51.6,51.66,51.51,51.6,45106.0,51.6,51.66,51.51,51.6,45106.0
2023-02-27 15:30:00,51.58,51.7,51.5,51.65,96188.0,51.58,51.7,51.5,51.65,96188.0
2023-02-28 09:30:00,51.41,51.97,51.27,51.86,63764.0,51.41,51.97,51.27,51.86,63764.0
2023-02-28 10:00:00,51.9,52.34,51.84,52.19,70924.0,51.9,52.34,51.84,52.19,70924.0
2023-02-28 10:30:00,52.23,52.38,52.09,52.2,24914.0,52.23,52.38,52.09,52.2,24914.0
2023-02-28 11:00:00,52.23,52.61,52.22,52.56,127729.0,52.23,52.61,52.22,52.56,127729.0
2023-02-28 11:30:00,52.57,52.62,52.38,52.48,50002.0,52.57,52.62,52.38,52.48,50002.0
2023-02-28 12:00:00,52.48,52.6,52.35,52.6,51690.0,52.48,52.6,52.35,52.6,51690.0
2023-02-28 12:30:00,52.54,52.64,52.4,52.6,31274.0,52.54,52.64,52.4,52.6,31274.0
2023-02-28 13:00:00,52.6,52.81,52.48,52.55,117242.0,52.6,52.81,52.48,52.55,117242.0
2023-02-28 13:30:00,52.57,52.64,52.47,52.55,46103.0,52.57,52.64,52.47,52.55,46103.0
2023-02-28 14:00:00,52.55,52.59,52.21,52.21,43658.0,52.55,52.59,52.21,52.21,43658.0
2023-02-28 14:30:00,52.23,52.32,52.17,52.21,24780.0,52.23,52.32,52.17,52.21,24780.0
2023-02-28 15:00:00,52.21,52.56,52.2,52.53,135974.0,52.21,52.56,52.2,52.53,135974.0
2023-02-28 15:30:00,52.55,52.56,51.84,52.03,452486.0,52.55,52.56,51.84,52.03,452486.0
2023-03-01 09:30:00,51.98,52.28,51.81,52.12,46410.0,51.98,52.28,51.81,52.12,46410.0
2023-03-01 10:00:00,52.15,52.22,51.92,51.99,43876.0,52.15,52.22,51.92,51.99,43876.0
2023-03-01 10:30:00,51.96,52.33,51.87,52.28,29795.0,51.96,52.33,51.87,52.28,29795.0
2023-03-01 11:00:00,52.28,52.29,51.96,52.14,18923.0,52.28,52.29,51.96,52.14,18923.0
2023-03-01 11:30:00,52.16,52.48,52.16,52.39,16632.0,52.16,52.48,52.16,52.39,16632.0
2023-03-01 12:00:00,52.4,52.57,52.39,52.48,23909.0,52.4,52.57,52.39,52.48,23909.0
2023-03-01 12:30:00,52.5,52.62,52.43,52.57,44220.0,52.5,52.62,52.43,52.57,44220.0
2023-03-01 13:00:00,52.55,52.61,52.46,52.5,41558.0,52.55,52.61,52.46,52.5,41558.0
2023-03-01 13:30:00,52.48,52.54,52.37,52.38,26256.0,52.48,52.54,52.37,52.38,26256.0
2023-03-01 14:00:00,52.37,52.37,52.23,52.24,20752.0,52.37,52.37,52.23,52.24,20752.0
2023-03-01 14:30:00,52.23,52.27,52.14,52.23,18407.0,52.23,52.27,52.14,52.23,18407.0
2023-03-01 15:00:00,52.22,52.36,52.22,52.26,37441.0,52.22,52.36,52.22,52.26,37441.0
2023-03-01 15:30:00,52.26,52.41,52.24,52.35,190514.0,52.26,52.41,52.24,52.35,190514.0
2023-03-02 09:30:00,51.97,52.05,51.7,51.88,38411.0,51.97,52.05,51.7,51.88,38411.0
2023-03-02 10:00:00,51.94,51.95,51.61,51.75,20430.0,51.94,51.95,51.61,51.75,20430.0
2023-03-02 10:30:00,51.78,51.94,51.72,51.87,18088.0,51.78,51.94,51.72,51.87,18088.0
2023-03-02 11:00:00,51.88,51.95,51.77,51.8,16522.0,51.88,51.95,51.77,51.8,16522.0
2023-03-02 11:30:00,51.81,51.81,51.6,51.73,10869.0,51.81,51.81,51.6,51.73,10869.0
2023-03-02 12:00:00,51.76,51.83,51.65,51.73,14586.0,51.76,51.83,51.65,51.73,14586.0
2023-03-02 12:30:00,51.74,51.78,51.52,51.62,21555.0,51.74,51.78,51.52,51.62,21555.0
2023-03-02 13:00:00,51.63,51.68,51.58,51.58,22006.0,51.63,51.68,51.58,51.58,22006.0
2023-03-02 13:30:00,51.57,51.95,51.56,51.87,43796.0,51.57,51.95,51.56,51.87,43796.0
2023-03-02 14:00:00,51.89,52.04,51.81,51.96,119246.0,51.89,52.04,51.81,51.96,119246.0
2023-03-02 14:30:00,51.98,51.99,51.84,51.99,45770.0,51.98,51.99,51.84,51.99,45770.0
2023-03-02 15:00:00,52.01,52.07,51.86,52.07,90896.0,52.01,52.07,51.86,52.07,90896.0
2023-03-02 15:30:00,52.07,52.24,52.03,52.23,222781.0,52.07,52.24,52.03,52.23,222781.0
2023-03-03 09:30:00,52.57,53.01,52.43,52.89,61745.0,52.57,53.01,52.43,52.89,61745.0
2023-03-03 10:00:00,52.9,53.29,52.75,53.28,35148.0,52.9,53.29,52.75,53.28,35148.0
2023-03-03 10:30:00,53.25,53.34,53.15,53.19,32014.0,53.25,53.34,53.15,53.19,32014.0
2023-03-03 11:00:00,53.18,53.28,53.11,53.14,35915.0,53.18,53.28,53.11,53.14,35915.0
2023-03-03 11:30:00,53.22,53.45,53.13,53.43,16795.0,53.22,53.45,53.13,53.43,16795.0
2023-03-03 12:00:00,53.43,53.64,53.41,53.45,50353.0,53.43,53.64,53.41,53.45,50353.0
2023-03-03 12:30:00,53.47,53.54,53.38,53.54,9266.0,53.47,53.54,53.38,53.54,9266.0
2023-03-03 13:00:00,53.55,53.73,53.52,53.69,70227.0,53.55,53.73,53.52,53.69,70227.0
2023-03-03 13:30:00,53.7,53.98,53.68,53.89,72801.0,53.7,53.98,53.68,53.89,72801.0
2023-03-03 14:00:00,53.88,54.12,53.78,54.12,45607.0,53.88,54.12,53.78,54.12,45607.0
2023-03-03 14:30:00,54.12,54.25,54.05,54.1,34547.0,54.12,54.25,54.05,54.1,34547.0
2023-03-03 15:00:00,54.08,54.18,53.99,54.11,38013.0,54.08,54.18,53.99,54.11,38013.0
2023-03-03 15:30:00,54.11,54.27,53.98,54.05,191052.0,54.11,54.27,53.98,54.05,191052.0
2023-03-06 09:30:00,54.24,54.25,53.81,54.1,55061.0,54.24,54.25,53.81,54.1,55061.0
2023-03-06 10:00:00,54.11,54.3,54.02,54.11,30420.0,54.11,54.3,54.02,54.11,30420.0
2023-03-06 10:30:00,54.12,54.22,54.01,54.18,47524.0,54.12,54.22,54.01,54.18,47524.0
2023-03-06 11:00:00,54.18,54.19,53.93,53.96,22159.0,54.18,54.19,53.93,53.96,22159.0
2023-03-06 11:30:00,53.95,53.95,53.79,53.87,22481.0,53.95,53.95,53.79,53.87,22481.0
2023-03-06 12:00:00,53.87,53.96,53.81,53.81,19581.0,53.87,53.96,53.81,53.81,19581.0
2023-03-06 12:30:00,53.8,53.81,53.41,53.51,27430.0,53.8,53.81,53.41,53.51,27430.0
2023-03-06 13:00:00,53.48,53.53,53.3,53.37,19738.0,53.48,53.53,53.3,53.37,19738.0
2023-03-06 13:30:00,53.35,53.41,53.24,53.32,18862.0,53.35,53.41,53.24,53.32,18862.0
2023-03-06 14:00:00,53.32,53.34,53.17,53.22,23317.0,53.32,53.34,53.17,53.22,23317.0
2023-03-06 14:30:00,53.21,53.29,53.09,53.13,21366.0,53.21,53.29,53.09,53.13,21366.0
2023-03-06 15:00:00,53.14,53.2,52.93,52.93,26198.0,53.14,53.2,52.93,52.93,26198.0
2023-03-06 15:30:00,52.93,53.1,52.91,53.05,101808.0,52.93,53.1,52.91,53.05,101808.0
2023-03-07 09:30:00,51.82,52.22,51.63,52.04,80338.0,51.82,52.22,51.63,52.04,80338.0
2023-03-07 10:00:00,52.03,52.03,51.32,51.45,105740.0,52.03,52.03,51.32,51.45,105740.0
2023-03-07 10:30:00,51.44,51.56,51.26,51.45,133706.0,51.44,51.56,51.26,51.45,133706.0
2023-03-07 11:00:00,51.45,51.65,51.33,51.48,43634.0,51.45,51.65,51.33,51.48,43634.0
2023-03-07 11:30:00,51.46,51.66,51.37,51.39,28764.0,51.46,51.66,51.37,51.39,28764.0
2023-03-07 12:00:00,51.39,51.6,51.03,51.49,54594.0,51.39,51.6,51.03,51.49,54594.0
2023-03-07 12:30:00,51.46,51.58,51.38,51.41,48575.0,51.46,51.58,51.38,51.41,48575.0
2023-03-07 13:00:00,51.4,51.45,51.09,51.09,43284.0,51.4,51.45,51.09,51.09,43284.0
2023-03-07 13:30:00,51.09,51.14,50.91,51.0,31480.0,51.09,51.14,50.91,51.0,31480.0
2023-03-07 14:00:00,51.01,51.09,50.97,51.0,59571.0,51.01,51.09,50.97,51.0,59571.0
2023-03-07 14:30:00,51.01,51.16,50.98,51.11,64254.0,51.01,51.16,50.98,51.11,64254.0
2023-03-07 15:00:00,51.11,51.31,51.08,51.1,85381.0,51.11,51.31,51.08,51.1,85381.0
2023-03-07 15:30:00,51.12,51.32,51.11,51.17,125329.0,51.12,51.32,51.11,51.17,125329.0
2023-03-08 09:30:00,51.14,51.2,50.58,50.9,177056.0,51.14,51.2,50.58,50.9,177056.0
2023-03-08 10:00:00,50.91,51.12,50.6,51.08,65679.0,50.91,51.12,50.6,51.08,65679.0
2023-03-08 10:30:00,51.09,51.25,51.0,51.12,69829.0,51.09,51.25,51.0,51.12,69829.0
2023-03-08 11:00:00,51.14,51.3,51.13,51.21,37228.0,51.14,51.3,51.13,51.21,37228.0
2023-03-08 11:30:00,51.2,51.42,51.06,51.37,24865.0,51.2,51.42,51.06,51.37,24865.0
2023-03-08 12:00:00,51.38,51.44,51.16,51.19,16710.0,51.38,51.44,51.16,51.19,16710.0
2023-03-08 12:30:00,51.16,51.34,51.12,51.22,14587.0,51.16,51.34,51.12,51.22,14587.0
2023-03-08 13:00:00,51.22,51.26,51.0,51.03,22893.0,51.22,51.26,51.0,51.03,22893.0
2023-03-08 13:30:00,51.04,51.07,50.92,50.96,32993.0,51.04,51.07,50.92,50.96,32993.0
2023-03-08 14:00:00,50.96,51.13,50.95,51.04,38866.0,50.96,51.13,50.95,51.04,38866.0
2023-03-08 14:30:00,51.03,51.17,50.95,50.96,26969.0,51.03,51.17,50.95,50.96,26969.0
2023-03-08 15:00:00,50.97,51.03,50.9,51.03,43884.0,50.97,51.03,50.9,51.03,43884.0
2023-03-08 15:30:00,51.02,51.17,50.99,51.09,256386.0,51.02,51.17,50.99,51.09,256386.0
2023-03-09 09:30:00,51.03,51.3,50.63,51.02,138396.0,51.03,51.3,50.63,51.02,138396.0
2023-03-09 10:00:00,51.08,51.4,50.91,51.14,78238.0,51.08,51.4,50.91,51.14,78238.0
2023-03-09 10:30:00,51.17,51.32,51.17,51.26,40930.0,51.17,51.32,51.17,51.26,40930.0
2023-03-09 11:00:00,51.27,51.27,51.03,51.03,26847.0,51.27,51.27,51.03,51.03,26847.0
2023-03-09 11:30:00,51.04,51.14,50.9,51.08,29243.0,51.04,51.14,50.9,51.08,29243.0
2023-03-09 12:00:00,51.09,51.11,50.86,51.07,38482.0,51.09,51.11,50.86,51.07,38482.0
2023-03-09 12:30:00,51.07,51.08,50.85,50.87,30023.0,51.07,51.08,50.85,50.87,30023.0
2023-03-09 13:00:00,50.88,50.93,50.5,50.55,57570.0,50.88,50.93,50.5,50.55,57570.0
2023-03-09 13:30:00,50.54,50.6,50.25,50.39,63685.0,50.54,50.6,50.25,50.39,63685.0
2023-03-09 14:00:00,50.39,50.43,50.22,50.34,39584.0,50.39,50.43,50.22,50.34,39584.0
2023-03-09 14:30:00,50.33,50.33,50.07,50.1,41238.0,50.33,50.33,50.07,50.1,41238.0
2023-03-09 15:00:00,50.12,50.16,49.68,49.79,52975.0,50.12,50.16,49.68,49.79,52975.0
2023-03-09 15:30:00,49.74,49.92,49.69,49.74,298979.0,49.74,49.92,49.69,49.74,298979.0
2023-03-10 09:30:00,49.54,49.66,48.35,48.59,62698.0,49.54,49.66,48.35,48.59,62698.0
2023-03-10 10:00:00,48.59,48.94,48.58,48.73,134186.0,48.59,48.94,48.58,48.73,134186.0
2023-03-10 10:30:00,48.77,48.97,48.56,48.92,50527.0,48.77,48.97,48.56,48.92,50527.0
2023-03-10 11:00:00,48.89,49.14,48.74,49.11,96967.0,48.89,49.14,48.74,49.11,96967.0
2023-03-10 11:30:00,49.12,49.21,48.7,48.76,88651.0,49.12,49.21,48.7,48.76,88651.0
2023-03-10 12:00:00,48.76,48.85,48.56,48.72,74250.0,48.76,48.85,48.56,48.72,74250.0
2023-03-10 12:30:00,48.73,48.92,48.59,48.62,36025.0,48.73,48.92,48.59,48.62,36025.0
2023-03-10 13:00:00,48.58,48.63,48.21,48.3,62877.0,48.58,48.63,48.21,48.3,62877.0
2023-03-10 13:30:00,48.27,48.29,48.0,48.07,36085.0,48.27,48.29,48.0,48.07,36085.0
2023-03-10 14:00:00,48.09,48.33,48.08,48.13,42623.0,48.09,48.33,48.08,48.13,42623.0
2023-03-10 14:30:00,48.15,48.6,48.15,48.41,37636.0,48.15,48.6,48.15,48.41,37636.0
2023-03-10 15:00:00,48.39,48.51,48.21,48.44,40642.0,48.39,48.51,48.21,48.44,40642.0
2023-03-10 15:30:00,48.45,48.47,48.07,48.29,193868.0,48.45,48.47,48.07,48.29,193868.0
2023-03-13 09:30:00,47.62,47.91,47.19,47.61,84094.0,47.62,47.91,47.19,47.61,84094.0
2023-03-13 10:00:00,47.59,47.66,47.09,47.12,103412.0,47.59,47.66,47.09,47.12,103412.0
2023-03-13 10:30:00,47.14,47.81,47.14,47.79,56107.0,47.14,47.81,47.14,47.79,56107.0
2023-03-13 11:00:00,47.75,48.14,47.74,48.09,100774.0,47.75,48.14,47.74,48.09,100774.0
2023-03-13 11:30:00,48.08,48.13,47.71,47.82,107891.0,48.08,48.13,47.71,47.82,107891.0
2023-03-13 12:00:00,47.85,48.07,47.57,47.69,34514.0,47.85,48.07,47.57,47.69,34514.0
2023-03-13 12:30:00,47.67,47.8,47.47,47.58,19900.0,47.67,47.8,47.47,47.58,19900.0
2023-03-13 13:00:00,47.56,47.7,47.38,47.57,27032.0,47.56,47.7,47.38,47.57,27032.0
2023-03-13 13:30:00,47.54,47.91,47.34,47.87,42409.0,47.54,47.91,47.34,47.87,42409.0
2023-03-13 14:00:00,47.91,48.01,47.85,47.94,49853.0,47.91,48.01,47.85,47.94,49853.0
2023-03-13 14:30:00,47.95,48.11,47.79,48.03,76657.0,47.95,48.11,47.79,48.03,76657.0
2023-03-13 15:00:00,48.02,48.04,47.62,47.68,54498.0,48.02,48.04,47.62,47.68,54498.0
2023-03-13 15:30:00,47.68,47.93,47.67,47.68,175945.0,47.68,47.93,47.67,47.68,175945.0
2023-03-14 09:30:00,48.51,48.97,48.27,48.45,34361.0,48.51,48.97,48.27,48.45,34361.0
2023-03-14 10:00:00,48.39,48.62,48.24,48.49,42765.0,48.39,48.62,48.24,48.49,42765.0
2023-03-14 10:30:00,48.49,48.63,48.27,48.28,37521.0,48.49,48.63,48.27,48.28,37521.0
2023-03-14 11:00:00,48.3,48.54,48.21,48.45,57274.0,48.3,48.54,48.21,48.45,57274.0
2023-03-14 11:30:00,48.45,48.52,48.37,48.52,60936.0,48.45,48.52,48.37,48.52,60936.0
2023-03-14 12:00:00,48.51,48.53,48.21,48.24,34634.0,48.51,48.53,48.21,48.24,34634.0
2023-03-14 12:30:00,48.21,48.39,48.19,48.33,17173.0,48.21,48.39,48.19,48.33,17173.0
2023-03-14 13:00:00,48.34,48.38,47.83,48.11,34177.0,48.34,48.38,47.83,48.11,34177.0
2023-03-14 13:30:00,48.09,48.26,48.06,48.11,23240.0,48.09,48.26,48.06,48.11,23240.0
2023-03-14 14:00:00,48.15,48.17,47.86,48.13,38126.0,48.15,48.17,47.86,48.13,38126.0
2023-03-14 14:30:00,48.12,48.26,48.11,48.14,35700.0,48.12,48.26,48.11,48.14,35700.0
2023-03-14 15:00:00,48.16,48.19,47.85,48.03,39049.0,48.16,48.19,47.85,48.03,39049.0
2023-03-14 15:30:00,48.03,48.55,47.99,48.45,228218.0,48.03,48.55,47.99,48.45,228218.0
2023-03-15 09:30:00,47.83,47.83,47.22,47.5,43262.0,47.83,47.83,47.22,47.5,43262.0
2023-03-15 10:00:00,47.49,47.86,47.33,47.49,38905.0,47.49,47.86,47.33,47.49,38905.0
2023-03-15 10:30:00,47.52,47.71,47.31,47.7,61788.0,47.52,47.71,47.31,47.7,61788.0
2023-03-15 11:00:00,47.69,47.9,47.56,47.73,43235.0,47.69,47.9,47.56,47.73,43235.0
2023-03-15 11:30:00,47.7,47.95,47.58,47.79,43953.0,47.7,47.95,47.58,47.79,43953.0
2023-03-15 12:00:00,47.79,48.0,47.76,47.94,35517.0,47.79,48.0,47.76,47.94,35517.0
2023-03-15 12:30:00,47.91,48.11,47.89,48.0,42976.0,47.91,48.11,47.89,48.0,42976.0
2023-03-15 13:00:00,47.97,48.31,47.94,48.24,61284.0,47.97,48.31,47.94,48.24,61284.0
2023-03-15 13:30:00,48.24,48.26,47.96,48.2,45472.0,48.24,48.26,47.96,48.2,45472.0
2023-03-15 14:00:00,48.21,48.58,48.04,48.4,66718.0,48.21,48.58,48.04,48.4,66718.0
2023-03-15 14:30:00,48.42,48.62,48.21,48.61,46853.0,48.42,48.62,48.21,48.61,46853.0
2023-03-15 15:00:00,48.61,48.88,48.5,48.83,84071.0,48.61,48.88,48.5,48.83,84071.0
2023-03-15 15:30:00,48.82,49.02,48.68,48.99,295243.0,48.82,49.02,48.68,48.99,295243.0
2023-03-16 09:30:00,48.72,49.74,48.64,49.38,94730.0,48.72,49.74,48.64,49.38,94730.0
2023-03-16 10:00:00,49.35,49.39,48.98,49.06,39986.0,49.35,49.39,48.98,49.06,39986.0
2023-03-16 10:30:00,49.06,49.56,49.02,49.52,65079.0,49.06,49.56,49.02,49.52,65079.0
2023-03-16 11:00:00,49.51,49.75,49.35,49.69,76117.0,49.51,49.75,49.35,49.69,76117.0
2023-03-16 11:30:00,49.72,49.72,49.4,49.46,56733.0,49.72,49.72,49.4,49.46,56733.0
2023-03-16 12:00:00,49.45,49.52,49.18,49.28,30983.0,49.45,49.52,49.18,49.28,30983.0
2023-03-16 12:30:00,49.29,49.68,49.24,49.6,42428.0,49.29,49.68,49.24,49.6,42428.0
2023-03-16 13:00:00,49.6,49.6,49.12,49.21,77045.0,49.6,49.6,49.12,49.21,77045.0
2023-03-16 13:30:00,49.2,49.28,49.0,49.21,32844.0,49.2,49.28,49.0,49.21,32844.0
2023-03-16 14:00:00,49.21,49.25,49.03,49.14,27999.0,49.21,49.25,49.03,49.14,27999.0
2023-03-16 14:30:00,49.13,49.34,49.01,49.32,23406.0,49.13,49.34,49.01,49.32,23406.0
2023-03-16 15:00:00,49.34,49.57,49.29,49.52,147032.0,49.34,49.57,49.29,49.52,147032.0
2023-03-16 15:30:00,49.51,49.54,49.3,49.44,124708.0,49.51,49.54,49.3,49.44,124708.0
2023-03-17 09:30:00,49.02,49.13,48.72,48.72,225093.0,49.02,49.13,48.72,48.72,225093.0
2023-03-17 10:00:00,48.81,49.16,48.45,48.64,47709.0,48.81,49.16,48.45,48.64,47709.0
2023-03-17 10:30:00,48.67,48.7,48.16,48.23,37354.0,48.67,48.7,48.16,48.23,37354.0
2023-03-17 11:00:00,48.21,48.55,48.13,48.39,37127.0,48.21,48.55,48.13,48.39,37127.0
2023-03-17 11:30:00,48.38,48.49,48.26,48.49,45848.0,48.38,48.49,48.26,48.49,45848.0
2023-03-17 12:00:00,48.5,48.61,48.45,48.6,32875.0,48.5,48.61,48.45,48.6,32875.0
2023-03-17 12:30:00,48.57,48.74,48.4,48.5,36560.0,48.57,48.74,48.4,48.5,36560.0
2023-03-17 13:00:00,48.51,48.66,48.48,48.56,31290.0,48.51,48.66,48.48,48.56,31290.0
2023-03-17 13:30:00,48.57,48.66,48.47,48.66,25289.0,48.57,48.66,48.47,48.66,25289.0
2023-03-17 14:00:00,48.67,48.8,48.44,48.47,28146.0,48.67,48.8,48.44,48.47,28146.0
2023-03-17 14:30:00,48.46,48.6,48.43,48.57,58033.0,48.46,48.6,48.43,48.57,58033.0
2023-03-17 15:00:00,48.58,48.69,48.49,48.66,39406.0,48.58,48.69,48.49,48.66,39406.0
2023-03-17 15:30:00,48.65,48.88,48.44,48.75,289427.0,48.65,48.88,48.44,48.75,289427.0
2023-03-20 09:30:00,48.81,49.08,48.65,49.0,28905.0,48.81,49.08,48.65,49.0,28905.0
2023-03-20 10:00:00,48.92,48.99,48.51,48.72,76198.0,48.92,48.99,48.51,48.72,76198.0
2023-03-20 10:30:00,48.75,48.91,48.69,48.85,87266.0,48.75,48.91,48.69,48.85,87266.0
2023-03-20 11:00:00,48.85,49.05,48.81,49.01,40002.0,48.85,49.05,48.81,49.01,40002.0
2023-03-20 11:30:00,49.03,49.03,48.79,48.79,26810.0,49.03,49.03,48.79,48.79,26810.0
2023-03-20 12:00:00,48.8,48.81,48.48,48.67,31934.0,48.8,48.81,48.48,48.67,31934.0
2023-03-20 12:30:00,48.68,48.87,48.62,48.8,20729.0,48.68,48.87,48.62,48.8,20729.0
2023-03-20 13:00:00,48.8,48.97,48.8,48.89,13840.0,48.8,48.97,48.8,48.89,13840.0
2023-03-20 13:30:00,48.87,49.04,48.87,48.92,26558.0,48.87,49.04,48.87,48.92,26558.0
2023-03-20 14:00:00,48.91,48.91,48.72,48.85,23780.0,48.91,48.91,48.72,48.85,23780.0
2023-03-20 14:30:00,48.82,48.89,48.66,48.83,33443.0,48.82,48.89,48.66,48.83,33443.0
2023-03-20 15:00:00,48.82,48.86,48.72,48.84,32975.0,48.82,48.86,48.72,48.84,32975.0
2023-03-20 15:30:00,48.82,49.1,48.8,48.98,109068.0,48.82,49.1,48.8,48.98,109068.0
2023-03-21 09:30:00,49.39,49.62,49.39,49.62,16868.0,49.39,49.62,49.39,49.62,16868.0
2023-03-21 10:00:00,49.64,49.67,49.28,49.34,14470.0,49.64,49.67,49.28,49.34,14470.0
2023-03-21 10:30:00,49.32,49.43,49.06,49.14,20818.0,49.32,49.43,49.06,49.14,20818.0
2023-03-21 11:00:00,49.11,49.34,49.09,49.34,23595.0,49.11,49.34,49.09,49.34,23595.0
2023-03-21 11:30:00,49.33,49.43,49.26,49.42,31755.0,49.33,49.43,49.26,49.42,31755.0
2023-03-21 12:00:00,49.42,49.69,49.41,49.67,24759.0,49.42,49.69,49.41,49.67,24759.0
2023-03-21 12:30:00,49.66,49.71,49.51,49.62,23719.0,49.66,49.71,49.51,49.62,23719.0
2023-03-21 13:00:00,49.62,49.66,49.54,49.64,25336.0,49.62,49.66,49.54,49.64,25336.0
2023-03-21 13:30:00,49.65,49.66,49.32,49.33,29178.0,49.65,49.66,49.32,49.33,29178.0
2023-03-21 14:00:00,49.32,49.38,49.29,49.35,24791.0,49.32,49.38,49.29,49.35,24791.0
2023-03-21 14:30:00,49.37,49.57,49.37,49.55,25243.0,49.37,49.57,49.37,49.55,25243.0
2023-03-21 15:00:00,49.55,49.81,49.55,49.8,53746.0,49.55,49.81,49.55,49.8,53746.0
2023-03-21 15:30:00,49.82,50.03,49.75,49.9,98134.0,49.82,50.03,49.75,49.9,98134.0
2023-03-22 09:30:00,49.78,49.87,49.59,49.84,19265.0,49.78,49.87,49.59,49.84,19265.0
2023-03-22 10:00:00,49.82,50.09,49.76,50.08,22278.0,49.82,50.09,49.76,50.08,22278.0
2023-03-22 10:30:00,50.09,50.1,49.97,49.98,14068.0,50.09,50.1,49.97,49.98,14068.0
2023-03-22 11:00:00,49.96,49.98,49.76,49.78,12795.0,49.96,49.98,49.76,49.78,12795.0
2023-03-22 11:30:00,49.77,49.8,49.64,49.73,19084.0,49.77,49.8,49.64,49.73,19084.0
2023-03-22 12:00:00,49.72,49.72,49.51,49.59,17153.0,49.72,49.72,49.51,49.59,17153.0
2023-03-22 12:30:00,49.6,49.72,49.56,49.68,10269.0,49.6,49.72,49.56,49.68,10269.0
2023-03-22 13:00:00,49.66,49.69,49.54,49.68,15827.0,49.66,49.69,49.54,49.68,15827.0
2023-03-22 13:30:00,49.67,49.79,49.62,49.79,19050.0,49.67,49.79,49.62,49.79,19050.0
2023-03-22 14:00:00,49.81,50.23,49.78,49.9,26317.0,49.81,50.23,49.78,49.9,26317.0
2023-03-22 14:30:00,49.91,50.3,49.57,49.75,34150.0,49.91,50.3,49.57,49.75,34150.0
2023-03-22 15:00:00,49.71,49.75,49.14,49.57,105818.0,49.71,49.75,49.14,49.57,105818.0
2023-03-22 15:30:00,49.59,49.6,48.51,48.52,112994.0,49.59,49.6,48.51,48.52,112994.0
2023-03-23 09:30:00,48.82,49.01,48.73,48.92,62855.0,48.82,49.01,48.73,48.92,62855.0
2023-03-23 10:00:00,48.91,49.38,48.91,49.24,19641.0,48.91,49.38,48.91,49.24,19641.0
2023-03-23 10:30:00,49.23,49.53,49.23,49.51,22727.0,49.23,49.53,49.23,49.51,22727.0
2023-03-23 11:00:00,49.61,49.73,49.56,49.57,17749.0,49.61,49.73,49.56,49.57,17749.0
2023-03-23 11:30:00,49.51,49.59,49.42,49.54,18728.0,49.51,49.59,49.42,49.54,18728.0
2023-03-23 12:00:00,49.52,49.6,49.33,49.46,18363.0,49.52,49.6,49.33,49.46,18363.0
2023-03-23 12:30:00,49.46,49.52,49.22,49.25,18237.0,49.46,49.52,49.22,49.25,18237.0
2023-03-23 13:00:00,49.24,49.34,49.01,49.1,23681.0,49.24,49.34,49.01,49.1,23681.0
2023-03-23 13:30:00,49.08,49.23,48.94,48.94,14525.0,49.08,49.23,48.94,48.94,14525.0
2023-03-23 14:00:00,48.99,49.05,48.67,48.68,22319.0,48.99,49.05,48.67,48.68,22319.0
2023-03-23 14:30:00,48.68,48.73,48.36,48.61,41527.0,48.68,48.73,48.36,48.61,41527.0
2023-03-23 15:00:00,48.64,48.93,48.35,48.55,50662.0,48.64,48.93,48.35,48.55,50662.0
2023-03-23 15:30:00,48.53,48.94,48.48,48.7,144517.0,48.53,48.94,48.48,48.7,144517.0
2023-03-24 09:30:00,48.5,48.74,48.16,48.72,57045.0,48.5,48.74,48.16,48.72,57045.0
2023-03-24 10:00:00,48.71,48.87,48.42,48.82,58154.0,48.71,48.87,48.42,48.82,58154.0
2023-03-24 10:30:00,48.85,48.89,48.61,48.78,59701.0,48.85,48.89,48.61,48.78,59701.0
2023-03-24 11:00:00,48.76,48.81,48.47,48.63,71235.0,48.76,48.81,48.47,48.63,71235.0
2023-03-24 11:30:00,48.61,48.81,48.42,48.78,38243.0,48.61,48.81,48.42,48.78,38243.0
2023-03-24 12:00:00,48.8,48.91,48.65,48.8,39681.0,48.8,48.91,48.65,48.8,39681.0
2023-03-24 12:30:00,48.84,49.05,48.81,48.95,35327.0,48.84,49.05,48.81,48.95,35327.0
2023-03-24 13:00:00,48.98,49.07,48.8,49.0,53151.0,48.98,49.07,48.8,49.0,53151.0
2023-03-24 13:30:00,49.0,49.11,48.89,48.98,39233.0,49.0,49.11,48.89,48.98,39233.0
2023-03-24 14:00:00,48.99,49.16,48.99,49.09,35312.0,48.99,49.16,48.99,49.09,35312.0
2023-03-24 14:30:00,49.11,49.28,49.1,49.23,53157.0,49.11,49.28,49.1,49.23,53157.0
2023-03-24 15:00:00,49.23,49.44,49.18,49.41,73340.0,49.23,49.44,49.18,49.41,73340.0
2023-03-24 15:30:00,49.42,49.54,49.29,49.45,119141.0,49.42,49.54,49.29,49.45,119141.0
2023-03-27 09:30:00,49.9,50.21,49.74,49.82,48313.0,49.9,50.21,49.74,49.82,48313.0
2023-03-27 10:00:00,49.83,49.84,49.62,49.67,30232.0,49.83,49.84,49.62,49.67,30232.0
2023-03-27 10:30:00,49.65,49.7,49.5,49.55,42349.0,49.65,49.7,49.5,49.55,42349.0
2023-03-27 11:00:00,49.55,49.57,49.46,49.53,34596.0,49.55,49.57,49.46,49.53,34596.0
2023-03-27 11:30:00,49.51,49.56,49.23,49.28,25492.0,49.51,49.56,49.23,49.28,25492.0
2023-03-27 12:00:00,49.27,49.47,49.27,49.45,21211.0,49.27,49.47,49.27,49.45,21211.0
2023-03-27 12:30:00,49.47,49.48,49.27,49.36,16485.0,49.47,49.48,49.27,49.36,16485.0
2023-03-27 13:00:00,49.38,49.5,49.3,49.5,18334.0,49.38,49.5,49.3,49.5,18334.0
2023-03-27 13:30:00,49.5,49.61,49.44,49.44,21965.0,49.5,49.61,49.44,49.44,21965.0
2023-03-27 14:00:00,49.45,49.59,49.39,49.57,12069.0,49.45,49.59,49.39,49.57,12069.0
2023-03-27 14:30:00,49.59,49.77,49.58,49.77,32808.0,49.59,49.77,49.58,49.77,32808.0
2023-03-27 15:00:00,49.78,49.81,49.63,49.75,28192.0,49.78,49.81,49.63,49.75,28192.0
2023-03-27 15:30:00,49.76,49.91,49.64,49.72,176338.0,49.76,49.91,49.64,49.72,176338.0
2023-03-28 09:30:00,49.52,49.91,49.52,49.83,58869.0,49.52,49.91,49.52,49.83,58869.0
2023-03-28 10:00:00,49.76,49.79,49.57,49.62,24677.0,49.76,49.79,49.57,49.62,24677.0
2023-03-28 10:30:00,49.63,49.64,49.37,49.43,26375.0,49.63,49.64,49.37,49.43,26375.0
2023-03-28 11:00:00,49.41,49.57,49.36,49.57,20658.0,49.41,49.57,49.36,49.57,20658.0
2023-03-28 11:30:00,49.57,49.69,49.51,49.59,18144.0,49.57,49.69,49.51,49.59,18144.0
2023-03-28 12:00:00,49.6,49.64,49.34,49.42,34496.0,49.6,49.64,49.34,49.42,34496.0
2023-03-28 12:30:00,49.38,49.49,49.32,49.46,13455.0,49.38,49.49,49.32,49.46,13455.0
2023-03-28 13:00:00,49.47,49.5,49.36,49.49,12031.0,49.47,49.5,49.36,49.49,12031.0
2023-03-28 13:30:00,49.49,49.52,49.39,49.43,18033.0,49.49,49.52,49.39,49.43,18033.0
2023-03-28 14:00:00,49.43,49.54,49.43,49.54,17193.0,49.43,49.54,49.43,49.54,17193.0
2023-03-28 14:30:00,49.52,49.74,49.49,49.73,20084.0,49.52,49.74,49.49,49.73,20084.0
2023-03-28 15:00:00,49.74,49.83,49.66,49.7,28988.0,49.74,49.83,49.66,49.7,28988.0
2023-03-28 15:30:00,49.69,49.95,49.64,49.91,146518.0,49.69,49.95,49.64,49.91,146518.0
2023-03-29 09:30:00,50.44,50.89,50.44,50.86,47356.0,50.44,50.89,50.44,50.86,47356.0
2023-03-29 10:00:00,50.82,51.02,50.82,50.92,63121.0,50.82,51.02,50.82,50.92,63121.0
2023-03-29 10:30:00,50.94,50.98,50.7,50.72,44225.0,50.94,50.98,50.7,50.72,44225.0
2023-03-29 11:00:00,50.72,50.92,50.72,50.9,50741.0,50.72,50.92,50.72,50.9,50741.0
2023-03-29 11:30:00,50.91,51.0,50.86,50.99,27864.0,50.91,51.0,50.86,50.99,27864.0
2023-03-29 12:00:00,50.99,51.13,50.98,51.1,27332.0,50.99,51.13,50.98,51.1,27332.0
2023-03-29 12:30:00,51.11,51.18,50.91,50.94,44464.0,51.11,51.18,50.91,50.94,44464.0
2023-03-29 13:00:00,50.94,51.14,50.92,51.14,57024.0,50.94,51.14,50.92,51.14,57024.0
2023-03-29 13:30:00,51.13,51.13,50.99,51.11,20290.0,51.13,51.13,50.99,51.11,20290.0
2023-03-29 14:00:00,51.11,51.19,51.06,51.15,36726.0,51.11,51.19,51.06,51.15,36726.0
2023-03-29 14:30:00,51.16,51.25,51.14,51.24,29870.0,51.16,51.25,51.14,51.24,29870.0
2023-03-29 15:00:00,51.25,51.4,51.15,51.4,45778.0,51.25,51.4,51.15,51.4,45778.0
2023-03-29 15:30:00,51.39,51.47,51.34,51.44,158317.0,51.39,51.47,51.34,51.44,158317.0
2023-03-30 09:30:00,52.04,52.29,51.8,52.09,89747.0,52.04,52.29,51.8,52.09,89747.0
2023-03-30 10:00:00,52.14,52.15,51.68,51.91,261839.0,52.14,52.15,51.68,51.91,261839.0
2023-03-30 10:30:00,51.89,52.01,51.76,51.84,30904.0,51.89,52.01,51.76,51.84,30904.0
2023-03-30 11:00:00,51.84,51.84,51.48,51.55,185496.0,51.84,51.84,51.48,51.55,185496.0
2023-03-30 11:30:00,51.51,51.62,51.31,51.32,208421.0,51.51,51.62,51.31,51.32,208421.0
2023-03-30 12:00:00,51.32,51.54,51.3,51.52,82299.0,51.32,51.54,51.3,51.52,82299.0
2023-03-30 12:30:00,51.49,51.53,51.31,51.32,26353.0,51.49,51.53,51.31,51.32,26353.0
2023-03-30 13:00:00,51.32,51.39,51.1,51.1,144896.0,51.32,51.39,51.1,51.1,144896.0
2023-03-30 13:30:00,51.11,51.2,51.02,51.19,134568.0,51.11,51.2,51.02,51.19,134568.0
2023-03-30 14:00:00,51.18,51.4,51.18,51.3,141082.0,51.18,51.4,51.18,51.3,141082.0
2023-03-30 14:30:00,51.3,51.44,51.26,51.32,71856.0,51.3,51.44,51.26,51.32,71856.0
2023-03-30 15:00:00,51.33,51.36,51.22,51.32,119324.0,51.33,51.36,51.22,51.32,119324.0
2023-03-30 15:30:00,51.32,51.38,51.26,51.3,183151.0,51.32,51.38,51.26,51.3,183151.0
2023-03-31 09:30:00,51.57,51.79,51.49,51.55,20149.0,51.57,51.79,51.49,51.55,20149.0
2023-03-31 10:00:00,51.52,51.85,51.45,51.78,23548.0,51.52,51.85,51.45,51.78,23548.0
2023-03-31 10:30:00,51.79,52.02,51.79,51.96,23690.0,51.79,52.02,51.79,51.96,23690.0
2023-03-31 11:00:00,51.97,52.2,51.86,52.15,155859.0,51.97,52.2,51.86,52.15,155859.0
2023-03-31 11:30:00,52.16,52.21,52.09,52.1,18539.0,52.16,52.21,52.09,52.1,18539.0
2023-03-31 12:00:00,52.1,52.23,52.05,52.14,22669.0,52.1,52.23,52.05,52.14,22669.0
2023-03-31 12:30:00,52.15,52.15,51.92,51.95,19233.0,52.15,52.15,51.92,51.95,19233.0
2023-03-31 13:00:00,51.95,51.99,51.84,51.93,20376.0,51.95,51.99,51.84,51.93,20376.0
2023-03-31 13:30:00,51.93,52.04,51.84,52.04,15103.0,51.93,52.04,51.84,52.04,15103.0
2023-03-31 14:00:00,52.03,52.13,51.98,52.02,12239.0,52.03,52.13,51.98,52.02,12239.0
2023-03-31 14:30:00,52.01,52.08,51.99,52.02,22362.0,52.01,52.08,51.99,52.02,22362.0
2023-03-31 15:00:00,52.01,52.18,52.0,52.15,54662.0,52.01,52.18,52.0,52.15,54662.0
2023-03-31 15:30:00,52.15,52.47,51.98,52.41,293438.0,52.15,52.47,51.98,52.41,293438.0
2023-04-03 09:30:00,51.91,52.14,51.91,52.0,45769.0,51.91,52.14,51.91,52.0,45769.0
2023-04-03 10:00:00,52.02,52.22,52.0,52.22,14081.0,52.02,52.22,52.0,52.22,14081.0
2023-04-03 10:30:00,52.23,52.24,51.66,51.66,74193.0,52.23,52.24,51.66,51.66,74193.0
2023-04-03 11:00:00,51.67,51.76,51.47,51.51,34630.0,51.67,51.76,51.47,51.51,34630.0
2023-04-03 11:30:00,51.5,51.61,51.46,51.58,41784.0,51.5,51.61,51.46,51.58,41784.0
2023-04-03 12:00:00,51.58,51.82,51.58,51.63,25120.0,51.58,51.82,51.58,51.63,25120.0
2023-04-03 12:30:00,51.6,51.69,51.59,51.6,20054.0,51.6,51.69,51.59,51.6,20054.0
2023-04-03 13:00:00,51.6,51.73,51.56,51.6,58283.0,51.6,51.73,51.56,51.6,58283.0
2023-04-03 13:30:00,51.62,51.68,51.59,51.66,51923.0,51.62,51.68,51.59,51.66,51923.0
2023-04-03 14:00:00,51.67,51.72,51.62,51.71,17129.0,51.67,51.72,51.62,51.71,17129.0
2023-04-03 14:30:00,51.73,51.78,51.67,51.7,18036.0,51.73,51.78,51.67,51.7,18036.0
2023-04-03 15:00:00,51.72,51.83,51.69,51.79,26228.0,51.72,51.83,51.69,51.79,26228.0
2023-04-03 15:30:00,51.78,51.87,51.74,51.75,98811.0,51.78,51.87,51.74,51.75,98811.0
2023-04-04 09:30:00,51.67,52.04,51.04,51.06,66505.0,51.67,52.04,51.04,51.06,66505.0
2023-04-04 10:00:00,51.09,51.26,50.63,50.63,45360.0,51.09,51.26,50.63,50.63,45360.0
2023-04-04 10:30:00,50.62,50.88,50.61,50.71,47450.0,50.62,50.88,50.61,50.71,47450.0
2023-04-04 11:00:00,50.68,50.68,50.42,50.49,30325.0,50.68,50.68,50.42,50.49,30325.0
2023-04-04 11:30:00,50.5,50.54,50.29,50.29,30583.0,50.5,50.54,50.29,50.29,30583.0
2023-04-04 12:00:00,50.28,50.41,50.17,50.34,33251.0,50.28,50.41,50.17,50.34,33251.0
2023-04-04 12:30:00,50.33,50.39,50.29,50.34,13399.0,50.33,50.39,50.29,50.34,13399.0
2023-04-04 13:00:00,50.33,50.5,50.3,50.45,14172.0,50.33,50.5,50.3,50.45,14172.0
2023-04-04 13:30:00,50.47,50.56,50.45,50.52,36636.0,50.47,50.56,50.45,50.52,36636.0
2023-04-04 14:00:00,50.5,50.56,50.38,50.4,28323.0,50.5,50.56,50.38,50.4,28323.0
2023-04-04 14:30:00,50.4,50.5,50.36,50.39,24519.0,50.4,50.5,50.36,50.39,24519.0
2023-04-04 15:00:00,50.39,50.5,50.34,50.34,35059.0,50.39,50.5,50.34,50.34,35059.0
2023-04-04 15:30:00,50.34,50.35,50.09,50.34,150196.0,50.34,50.35,50.09,50.34,150196.0
2023-04-05 09:30:00,50.33,50.33,49.61,50.16,46071.0,50.33,50.33,49.61,50.16,46071.0
2023-04-05 10:00:00,50.19,50.3,49.86,49.86,17533.0,50.19,50.3,49.86,49.86,17533.0
2023-04-05 10:30:00,49.83,50.01,49.63,49.65,25959.0,49.83,50.01,49.63,49.65,25959.0
2023-04-05 11:00:00,49.64,49.79,49.53,49.57,19646.0,49.64,49.79,49.53,49.57,19646.0
2023-04-05 11:30:00,49.57,49.71,49.53,49.62,20519.0,49.57,49.71,49.53,49.62,20519.0
2023-04-05 12:00:00,49.63,49.63,49.29,49.35,16838.0,49.63,49.63,49.29,49.35,16838.0
2023-04-05 12:30:00,49.32,49.36,49.23,49.28,18343.0,49.32,49.36,49.23,49.28,18343.0
2023-04-05 13:00:00,49.27,49.56,49.27,49.5,12936.0,49.27,49.56,49.27,49.5,12936.0
2023-04-05 13:30:00,49.51,49.52,49.36,49.45,14073.0,49.51,49.52,49.36,49.45,14073.0
2023-04-05 14:00:00,49.46,49.49,49.25,49.25,35457.0,49.46,49.49,49.25,49.25,35457.0
2023-04-05 14:30:00,49.24,49.36,49.23,49.31,21645.0,49.24,49.36,49.23,49.31,21645.0
2023-04-05 15:00:00,49.31,49.31,49.08,49.2,34528.0,49.31,49.31,49.08,49.2,34528.0
2023-04-05 15:30:00,49.2,49.29,49.1,49.15,98334.0,49.2,49.29,49.1,49.15,98334.0
2023-04-06 09:30:00,48.85,49.06,48.18,48.7,66858.0,48.85,49.06,48.18,48.7,66858.0
2023-04-06 10:00:00,48.7,48.91,48.7,48.77,35727.0,48.7,48.91,48.7,48.77,35727.0
2023-04-06 10:30:00,48.77,48.86,48.49,48.59,28158.0,48.77,48.86,48.49,48.59,28158.0
2023-04-06 11:00:00,48.59,48.87,48.57,48.77,14905.0,48.59,48.87,48.57,48.77,14905.0
2023-04-06 11:30:00,48.76,48.91,48.74,48.84,24935.0,48.76,48.91,48.74,48.84,24935.0
2023-04-06 12:00:00,48.84,49.18,48.84,49.01,459604.0,48.84,49.18,48.84,49.01,459604.0
2023-04-06 12:30:00,49.01,49.31,48.95,48.97,57094.0,49.01,49.31,48.95,48.97,57094.0
2023-04-06 13:00:00,48.96,49.1,48.95,49.04,24465.0,48.96,49.1,48.95,49.04,24465.0
2023-04-06 13:30:00,49.04,49.11,49.01,49.1,36551.0,49.04,49.11,49.01,49.1,36551.0
2023-04-06 14:00:00,49.11,49.15,49.06,49.13,17375.0,49.11,49.15,49.06,49.13,17375.0
2023-04-06 14:30:00,49.15,49.16,49.0,49.01,24117.0,49.15,49.16,49.0,49.01,24117.0
2023-04-06 15:00:00,49.02,49.04,48.86,48.95,21643.0,49.02,49.04,48.86,48.95,21643.0
2023-04-06 15:30:00,48.96,49.03,48.9,48.96,86136.0,48.96,49.03,48.9,48.96,86136.0
2023-04-10 09:30:00,48.52,48.93,48.26,48.8,38439.0,48.52,48.93,48.26,48.8,38439.0
2023-04-10 10:00:00,48.82,48.95,48.75,48.87,25137.0,48.82,48.95,48.75,48.87,25137.0
2023-04-10 10:30:00,48.91,49.15,48.91,48.93,74591.0,48.91,49.15,48.91,48.93,74591.0
2023-04-10 11:00:00,48.94,49.06,48.92,49.04,17126.0,48.94,49.06,48.92,49.04,17126.0
2023-04-10 11:30:00,49.06,49.06,48.71,48.71,18299.0,49.06,49.06,48.71,48.71,18299.0
2023-04-10 12:00:00,48.71,48.74,48.63,48.73,20833.0,48.71,48.74,48.63,48.73,20833.0
2023-04-10 12:30:00,48.73,49.0,48.71,49.0,19686.0,48.73,49.0,48.71,49.0,19686.0
2023-04-10 13:00:00,49.01,49.14,48.96,49.1,71750.0,49.01,49.14,48.96,49.1,71750.0
2023-04-10 13:30:00,49.1,49.17,49.03,49.07,28033.0,49.1,49.17,49.03,49.07,28033.0
2023-04-10 14:00:00,49.07,49.26,49.03,49.09,39427.0,49.07,49.26,49.03,49.09,39427.0
2023-04-10 14:30:00,49.09,49.27,49.03,49.24,92695.0,49.09,49.27,49.03,49.24,92695.0
2023-04-10 15:00:00,49.25,49.53,49.21,49.51,62907.0,49.25,49.53,49.21,49.51,62907.0
2023-04-10 15:30:00,49.49,49.69,49.49,49.67,79675.0,49.49,49.69,49.49,49.67,79675.0
2023-04-11 09:30:00,49.92,49.94,49.65,49.67,78465.0,49.92,49.94,49.65,49.67,78465.0
2023-04-11 10:00:00,49.67,49.91,49.57,49.61,58026.0,49.67,49.91,49.57,49.61,58026.0
2023-04-11 10:30:00,49.62,49.66,49.29,49.4,31047.0,49.62,49.66,49.29,49.4,31047.0
2023-04-11 11:00:00,49.4,49.55,49.35,49.53,33681.0,49.4,49.55,49.35,49.53,33681.0
2023-04-11 11:30:00,49.5,49.7,49.49,49.65,33247.0,49.5,49.7,49.49,49.65,33247.0
2023-04-11 12:00:00,49.65,49.8,49.64,49.71,27030.0,49.65,49.8,49.64,49.71,27030.0
2023-04-11 12:30:00,49.72,49.72,49.53,49.61,32129.0,49.72,49.72,49.53,49.61,32129.0
2023-04-11 13:00:00,49.6,49.68,49.5,49.66,43892.0,49.6,49.68,49.5,49.66,43892.0
2023-04-11 13:30:00,49.67,49.73,49.65,49.73,277035.0,49.67,49.73,49.65,49.73,277035.0
2023-04-11 14:00:00,49.73,49.96,49.65,49.95,45323.0,49.73,49.96,49.65,49.95,45323.0
2023-04-11 14:30:00,49.98,50.02,49.95,49.99,16271.0,49.98,50.02,49.95,49.99,16271.0
2023-04-11 15:00:00,49.96,50.05,49.89,50.03,18053.0,49.96,50.05,49.89,50.03,18053.0
2023-04-11 15:30:00,50.03,50.04,49.65,49.68,80008.0,50.03,50.04,49.65,49.68,80008.0
2023-04-12 09:30:00,50.36,50.55,50.14,50.14,24921.0,50.36,50.55,50.14,50.14,24921.0
2023-04-12 10:00:00,50.2,50.33,50.11,50.32,23182.0,50.2,50.33,50.11,50.32,23182.0
2023-04-12 10:30:00,50.34,50.35,49.92,49.93,21818.0,50.34,50.35,49.92,49.93,21818.0
2023-04-12 11:00:00,49.93,49.96,49.62,49.84,18830.0,49.93,49.96,49.62,49.84,18830.0
2023-04-12 11:30:00,49.84,49.88,49.75,49.83,13924.0,49.84,49.88,49.75,49.83,13924.0
2023-04-12 12:00:00,49.83,49.95,49.8,49.87,12922.0,49.83,49.95,49.8,49.87,12922.0
2023-04-12 12:30:00,49.88,49.89,49.75,49.81,11563.0,49.88,49.89,49.75,49.81,11563.0
2023-04-12 13:00:00,49.82,49.95,49.73,49.86,16332.0,49.82,49.95,49.73,49.86,16332.0
2023-04-12 13:30:00,49.88,49.9,49.71,49.72,13567.0,49.88,49.9,49.71,49.72,13567.0
2023-04-12 14:00:00,49.71,49.79,49.53,49.56,30348.0,49.71,49.79,49.53,49.56,30348.0
2023-04-12 14:30:00,49.55,49.58,49.44,49.57,51469.0,49.55,49.58,49.44,49.57,51469.0
2023-04-12 15:00:00,49.57,49.61,49.19,49.19,30303.0,49.57,49.61,49.19,49.19,30303.0
2023-04-12 15:30:00,49.22,49.29,49.03,49.14,96359.0,49.22,49.29,49.03,49.14,96359.0
2023-04-13 09:30:00,49.52,49.62,49.24,49.29,28684.0,49.52,49.62,49.24,49.29,28684.0
2023-04-13 10:00:00,49.29,49.47,49.09,49.36,26257.0,49.29,49.47,49.09,49.36,26257.0
2023-04-13 10:30:00,49.38,49.38,49.19,49.3,22921.0,49.38,49.38,49.19,49.3,22921.0
2023-04-13 11:00:00,49.3,49.44,49.25,49.3,21853.0,49.3,49.44,49.25,49.3,21853.0
2023-04-13 11:30:00,49.32,49.43,49.21,49.36,31254.0,49.32,49.43,49.21,49.36,31254.0
2023-04-13 12:00:00,49.41,49.68,49.38,49.66,15862.0,49.41,49.68,49.38,49.66,15862.0
2023-04-13 12:30:00,49.67,49.7,49.56,49.57,15966.0,49.67,49.7,49.56,49.57,15966.0
2023-04-13 13:00:00,49.59,49.69,49.53,49.63,18513.0,49.59,49.69,49.53,49.63,18513.0
2023-04-13 13:30:00,49.63,49.74,49.62,49.7,17432.0,49.63,49.74,49.62,49.7,17432.0
2023-04-13 14:00:00,49.72,49.86,49.7,49.83,16068.0,49.72,49.86,49.7,49.83,16068.0
2023-04-13 14:30:00,49.83,49.84,49.7,49.8,18588.0,49.83,49.84,49.7,49.8,18588.0
2023-04-13 15:00:00,49.81,49.88,49.74,49.86,49850.0,49.81,49.88,49.74,49.86,49850.0
2023-04-13 15:30:00,49.85,49.86,49.62,49.79,93609.0,49.85,49.86,49.62,49.79,93609.0
2023-04-14 09:30:00,49.69,50.23,49.62,50.23,28745.0,49.69,50.23,49.62,50.23,28745.0
2023-04-14 10:00:00,50.07,50.11,49.52,49.58,41880.0,50.07,50.11,49.52,49.58,41880.0
2023-04-14 10:30:00,49.59,49.6,49.16,49.26,20996.0,49.59,49.6,49.16,49.26,20996.0
2023-04-14 11:00:00,49.27,49.3,49.13,49.27,54412.0,49.27,49.3,49.13,49.27,54412.0
2023-04-14 11:30:00,49.28,49.36,49.07,49.15,57578.0,49.28,49.36,49.07,49.15,57578.0
2023-04-14 12:00:00,49.16,49.22,49.11,49.12,18731.0,49.16,49.22,49.11,49.12,18731.0
2023-04-14 12:30:00,49.1,49.1,48.84,48.84,33371.0,49.1,49.1,48.84,48.84,33371.0
2023-04-14 13:00:00,48.84,49.04,48.83,48.9,16380.0,48.84,49.04,48.83,48.9,16380.0
2023-04-14 13:30:00,48.84,48.9,48.78,48.87,11123.0,48.84,48.9,48.78,48.87,11123.0
2023-04-14 14:00:00,48.86,48.94,48.76,48.93,16678.0,48.86,48.94,48.76,48.93,16678.0
2023-04-14 14:30:00,48.96,49.01,48.82,48.84,10810.0,48.96,49.01,48.82,48.84,10810.0
2023-04-14 15:00:00,48.85,48.86,48.55,48.72,26533.0,48.85,48.86,48.55,48.72,26533.0
2023-04-14 15:30:00,48.72,48.97,48.7,48.94,104988.0,48.72,48.97,48.7,48.94,104988.0
2023-04-17 09:30:00,48.86,48.9,48.58,48.74,21432.0,48.86,48.9,48.58,48.74,21432.0
2023-04-17 10:00:00,48.7,48.82,48.62,48.71,25248.0,48.7,48.82,48.62,48.71,25248.0
2023-04-17 10:30:00,48.72,48.9,48.66,48.76,20036.0,48.72,48.9,48.66,48.76,20036.0
2023-04-17 11:00:00,48.73,48.82,48.65,48.65,20788.0,48.73,48.82,48.65,48.65,20788.0
2023-04-17 11:30:00,48.66,48.67,48.44,48.53,37063.0,48.66,48.67,48.44,48.53,37063.0
2023-04-17 12:00:00,48.52,48.62,48.48,48.56,56746.0,48.52,48.62,48.48,48.56,56746.0
2023-04-17 12:30:00,48.55,48.59,48.41,48.45,28948.0,48.55,48.59,48.41,48.45,28948.0
2023-04-17 13:00:00,48.45,48.56,48.4,48.49,48165.0,48.45,48.56,48.4,48.49,48165.0
2023-04-17 13:30:00,48.49,48.53,48.34,48.38,32375.0,48.49,48.53,48.34,48.38,32375.0
2023-04-17 14:00:00,48.37,48.43,48.35,48.42,19714.0,48.37,48.43,48.35,48.42,19714.0
2023-04-17 14:30:00,48.42,48.56,48.4,48.53,36622.0,48.42,48.56,48.4,48.53,36622.0
2023-04-17 15:00:00,48.54,48.73,48.53,48.72,27399.0,48.54,48.73,48.53,48.72,27399.0
2023-04-17 15:30:00,48.71,48.73,48.56,48.67,98978.0,48.71,48.73,48.56,48.67,98978.0
2023-04-18 09:30:00,49.06,49.36,48.74,48.82,118488.0,49.06,49.36,48.74,48.82,118488.0
2023-04-18 10:00:00,48.8,48.86,48.51,48.55,94228.0,48.8,48.86,48.51,48.55,94228.0
2023-04-18 10:30:00,48.58,48.68,48.39,48.5,62949.0,48.58,48.68,48.39,48.5,62949.0
2023-04-18 11:00:00,48.48,48.57,48.34,48.41,46170.0,48.48,48.57,48.34,48.41,46170.0
2023-04-18 11:30:00,48.43,48.49,48.2,48.21,41777.0,48.43,48.49,48.2,48.21,41777.0
2023-04-18 12:00:00,48.25,48.35,48.22,48.35,37021.0,48.25,48.35,48.22,48.35,37021.0
2023-04-18 12:30:00,48.36,48.37,48.24,48.25,39748.0,48.36,48.37,48.24,48.25,39748.0
2023-04-18 13:00:00,48.25,48.36,48.16,48.18,40328.0,48.25,48.36,48.16,48.18,40328.0
2023-04-18 13:30:00,48.17,48.32,48.14,48.26,48104.0,48.17,48.32,48.14,48.26,48104.0
2023-04-18 14:00:00,48.24,48.33,48.2,48.3,40526.0,48.24,48.33,48.2,48.3,40526.0
2023-04-18 14:30:00,48.3,48.34,48.06,48.18,65176.0,48.3,48.34,48.06,48.18,65176.0
2023-04-18 15:00:00,48.18,48.26,48.16,48.17,70761.0,48.18,48.26,48.16,48.17,70761.0
2023-04-18 15:30:00,48.17,48.3,48.13,48.24,260174.0,48.17,48.3,48.13,48.24,260174.0
2023-04-19 09:30:00,47.89,48.23,47.52,47.67,79549.0,47.89,48.23,47.52,47.67,79549.0
2023-04-19 10:00:00,47.66,47.84,47.62,47.8,30980.0,47.66,47.84,47.62,47.8,30980.0
2023-04-19 10:30:00,47.8,48.09,47.79,47.97,40852.0,47.8,48.09,47.79,47.97,40852.0
2023-04-19 11:00:00,47.95,47.97,47.61,47.63,61942.0,47.95,47.97,47.61,47.63,61942.0
2023-04-19 11:30:00,47.62,47.64,47.49,47.62,66289.0,47.62,47.64,47.49,47.62,66289.0
2023-04-19 12:00:00,47.63,47.71,47.53,47.55,38135.0,47.63,47.71,47.53,47.55,38135.0
2023-04-19 12:30:00,47.57,47.67,47.49,47.65,61486.0,47.57,47.67,47.49,47.65,61486.0
2023-04-19 13:00:00,47.64,47.72,47.55,47.64,51383.0,47.64,47.72,47.55,47.64,51383.0
2023-04-19 13:30:00,47.65,47.69,47.58,47.62,46968.0,47.65,47.69,47.58,47.62,46968.0
2023-04-19 14:00:00,47.63,47.72,47.59,47.72,78401.0,47.63,47.72,47.59,47.72,78401.0
2023-04-19 14:30:00,47.7,47.72,47.59,47.71,55272.0,47.7,47.72,47.59,47.71,55272.0
2023-04-19 15:00:00,47.72,47.75,47.56,47.68,119514.0,47.72,47.75,47.56,47.68,119514.0
2023-04-19 15:30:00,47.68,47.71,47.46,47.6,171508.0,47.68,47.71,47.46,47.6,171508.0
2023-04-20 09:30:00,47.04,47.18,46.85,46.94,41975.0,47.04,47.18,46.85,46.94,41975.0
2023-04-20 10:00:00,46.92,47.15,46.91,47.07,44408.0,46.92,47.15,46.91,47.07,44408.0
2023-04-20 10:30:00,47.08,47.19,47.03,47.16,15971.0,47.08,47.19,47.03,47.16,15971.0
2023-04-20 11:00:00,47.16,47.24,47.08,47.21,27799.0,47.16,47.24,47.08,47.21,27799.0
2023-04-20 11:30:00,47.21,47.39,47.13,47.37,19809.0,47.21,47.39,47.13,47.37,19809.0
2023-04-20 12:00:00,47.36,47.38,47.27,47.32,24101.0,47.36,47.38,47.27,47.32,24101.0
2023-04-20 12:30:00,47.32,47.48,47.32,47.46,23341.0,47.32,47.48,47.32,47.46,23341.0
2023-04-20 13:00:00,47.48,47.56,47.45,47.53,14003.0,47.48,47.56,47.45,47.53,14003.0
2023-04-20 13:30:00,47.55,47.55,47.39,47.43,26417.0,47.55,47.55,47.39,47.43,26417.0
2023-04-20 14:00:00,47.42,47.45,47.32,47.33,32016.0,47.42,47.45,47.32,47.33,32016.0
2023-04-20 14:30:00,47.34,47.34,47.21,47.27,29918.0,47.34,47.34,47.21,47.27,29918.0
2023-04-20 15:00:00,47.28,47.31,47.03,47.04,35559.0,47.28,47.31,47.03,47.04,35559.0
2023-04-20 15:30:00,47.04,47.25,47.03,47.25,135544.0,47.04,47.25,47.03,47.25,135544.0
2023-04-21 09:30:00,47.23,47.23,46.99,47.0,49811.0,47.23,47.23,46.99,47.0,49811.0
2023-04-21 10:00:00,47.0,47.29,47.0,47.23,14561.0,47.0,47.29,47.0,47.23,14561.0
2023-04-21 10:30:00,47.23,47.25,46.92,47.18,44556.0,47.23,47.25,46.92,47.18,44556.0
2023-04-21 11:00:00,47.2,47.46,47.19,47.43,45274.0,47.2,47.46,47.19,47.43,45274.0
2023-04-21 11:30:00,47.45,47.56,47.39,47.51,27548.0,47.45,47.56,47.39,47.51,27548.0
2023-04-21 12:00:00,47.5,47.52,47.27,47.28,19632.0,47.5,47.52,47.27,47.28,19632.0
2023-04-21 12:30:00,47.26,47.31,47.21,47.28,17268.0,47.26,47.31,47.21,47.28,17268.0
2023-04-21 13:00:00,47.28,47.31,47.17,47.18,21452.0,47.28,47.31,47.17,47.18,21452.0
2023-04-21 13:30:00,47.19,47.43,47.19,47.43,14425.0,47.19,47.43,47.19,47.43,14425.0
2023-04-21 14:00:00,47.43,47.58,47.43,47.57,17709.0,47.43,47.58,47.43,47.57,17709.0
2023-04-21 14:30:00,47.58,47.6,47.49,47.55,18013.0,47.58,47.6,47.49,47.55,18013.0
2023-04-21 15:00:00,47.55,47.56,47.37,47.48,27252.0,47.55,47.56,47.37,47.48,27252.0
2023-04-21 15:30:00,47.48,47.5,47.38,47.45,100128.0,47.48,47.5,47.38,47.45,100128.0
2023-04-24 09:30:00,47.49,47.63,47.15,47.15,76408.0,47.49,47.63,47.15,47.15,76408.0
2023-04-24 10:00:00,47.16,47.18,46.98,47.02,39982.0,47.16,47.18,46.98,47.02,39982.0
2023-04-24 10:30:00,47.06,47.11,46.95,47.03,73546.0,47.06,47.11,46.95,47.03,73546.0
2023-04-24 11:00:00,47.02,47.05,46.97,46.99,33675.0,47.02,47.05,46.97,46.99,33675.0
2023-04-24 11:30:00,46.99,47.1,46.99,47.04,10269.0,46.99,47.1,46.99,47.04,10269.0
2023-04-24 12:00:00,47.03,47.12,46.99,47.11,12290.0,47.03,47.12,46.99,47.11,12290.0
2023-04-24 12:30:00,47.1,47.18,47.09,47.17,9719.0,47.1,47.18,47.09,47.17,9719.0
2023-04-24 13:00:00,47.16,47.16,47.08,47.14,12917.0,47.16,47.16,47.08,47.14,12917.0
2023-04-24 13:30:00,47.14,47.23,47.14,47.23,10925.0,47.14,47.23,47.14,47.23,10925.0
2023-04-24 14:00:00,47.24,47.31,47.22,47.27,32849.0,47.24,47.31,47.22,47.27,32849.0
2023-04-24 14:30:00,47.29,47.36,47.24,47.35,27416.0,47.29,47.36,47.24,47.35,27416.0
2023-04-24 15:00:00,47.35,47.44,47.33,47.41,30794.0,47.35,47.44,47.33,47.41,30794.0
2023-04-24 15:30:00,47.41,47.54,47.37,47.52,144882.0,47.41,47.54,47.37,47.52,144882.0
2023-04-25 09:30:00,47.25,47.25,46.83,46.94,55467.0,47.25,47.25,46.83,46.94,55467.0
2023-04-25 10:00:00,46.93,47.02,46.71,46.81,86746.0,46.93,47.02,46.71,46.81,86746.0
2023-04-25 10:30:00,46.8,46.82,46.56,46.58,42607.0,46.8,46.82,46.56,46.58,42607.0
2023-04-25 11:00:00,46.61,46.78,46.43,46.45,48448.0,46.61,46.78,46.43,46.45,48448.0
2023-04-25 11:30:00,46.44,46.44,46.14,46.15,26332.0,46.44,46.44,46.14,46.15,26332.0
2023-04-25 12:00:00,46.15,46.26,45.95,46.0,44638.0,46.15,46.26,45.95,46.0,44638.0
2023-04-25 12:30:00,46.0,46.06,45.94,46.0,17104.0,46.0,46.06,45.94,46.0,17104.0
2023-04-25 13:00:00,46.0,46.04,45.67,45.75,23720.0,46.0,46.04,45.67,45.75,23720.0
2023-04-25 13:30:00,45.73,45.82,45.69,45.79,16729.0,45.73,45.82,45.69,45.79,16729.0
2023-04-25 14:00:00,45.8,45.92,45.74,45.92,23668.0,45.8,45.92,45.74,45.92,23668.0
2023-04-25 14:30:00,45.94,45.96,45.81,45.84,19933.0,45.94,45.96,45.81,45.84,19933.0
2023-04-25 15:00:00,45.88,45.89,45.68,45.72,34159.0,45.88,45.89,45.68,45.72,34159.0
2023-04-25 15:30:00,45.73,45.85,45.68,45.83,149752.0,45.73,45.85,45.68,45.83,149752.0
2023-04-26 09:30:00,45.83,46.18,45.56,46.12,43969.0,45.83,46.18,45.56,46.12,43969.0
2023-04-26 10:00:00,46.12,46.21,45.98,46.1,43229.0,46.12,46.21,45.98,46.1,43229.0
2023-04-26 10:30:00,46.09,46.36,46.07,46.29,28699.0,46.09,46.36,46.07,46.29,28699.0
2023-04-26 11:00:00,46.29,46.51,46.28,46.33,30101.0,46.29,46.51,46.28,46.33,30101.0
2023-04-26 11:30:00,46.35,46.38,46.25,46.28,20227.0,46.35,46.38,46.25,46.28,20227.0
2023-04-26 12:00:00,46.29,46.42,46.22,46.25,16233.0,46.29,46.42,46.22,46.25,16233.0
2023-04-26 12:30:00,46.25,46.3,46.16,46.18,15030.0,46.25,46.3,46.16,46.18,15030.0
2023-04-26 13:00:00,46.19,46.24,46.16,46.22,16095.0,46.19,46.24,46.16,46.22,16095.0
2023-04-26 13:30:00,46.23,46.27,46.04,46.12,24488.0,46.23,46.27,46.04,46.12,24488.0
2023-04-26 14:00:00,46.13,46.22,46.04,46.21,15093.0,46.13,46.22,46.04,46.21,15093.0
2023-04-26 14:30:00,46.22,46.22,46.04,46.1,23341.0,46.22,46.22,46.04,46.1,23341.0
2023-04-26 15:00:00,46.09,46.17,46.03,46.1,36970.0,46.09,46.17,46.03,46.1,36970.0
2023-04-26 15:30:00,46.1,46.24,46.0,46.14,86003.0,46.1,46.24,46.0,46.14,86003.0
2023-04-27 09:30:00,46.51,46.57,46.14,46.26,30720.0,46.51,46.57,46.14,46.26,30720.0
2023-04-27 10:00:00,46.27,46.27,46.11,46.21,31517.0,46.27,46.27,46.11,46.21,31517.0
2023-04-27 10:30:00,46.22,46.3,46.04,46.11,36055.0,46.22,46.3,46.04,46.11,36055.0
2023-04-27 11:00:00,46.11,46.36,46.04,46.33,24385.0,46.11,46.36,46.04,46.33,24385.0
2023-04-27 11:30:00,46.35,46.37,46.24,46.32,20097.0,46.35,46.37,46.24,46.32,20097.0
2023-04-27 12:00:00,46.33,46.45,46.32,46.34,86416.0,46.33,46.45,46.32,46.34,86416.0
2023-04-27 12:30:00,46.35,46.36,46.24,46.29,14536.0,46.35,46.36,46.24,46.29,14536.0
2023-04-27 13:00:00,46.29,46.39,46.23,46.37,22280.0,46.29,46.39,46.23,46.37,22280.0
2023-04-27 13:30:00,46.35,46.49,46.35,46.42,24159.0,46.35,46.49,46.35,46.42,24159.0
2023-04-27 14:00:00,46.43,46.46,46.37,46.46,24747.0,46.43,46.46,46.37,46.46,24747.0
2023-04-27 14:30:00,46.45,46.58,46.44,46.57,29531.0,46.45,46.58,46.44,46.57,29531.0
2023-04-27 15:00:00,46.57,46.67,46.48,46.54,26574.0,46.57,46.67,46.48,46.54,26574.0
2023-04-27 15:30:00,46.53,46.68,46.52,46.66,92257.0,46.53,46.68,46.52,46.66,92257.0
2023-04-28 09:30:00,46.77,47.06,46.69,46.98,49054.0,46.77,47.06,46.69,46.98,49054.0
2023-04-28 10:00:00,46.9,47.25,46.9,47.19,25104.0,46.9,47.25,46.9,47.19,25104.0
2023-04-28 10:30:00,47.2,47.25,46.86,46.91,23376.0,47.2,47.25,46.86,46.91,23376.0
2023-04-28 11:00:00,46.91,47.0,46.8,46.96,8789.0,46.91,47.0,46.8,46.96,8789.0
2023-04-28 11:30:00,46.96,47.11,46.95,47.08,12071.0,46.96,47.11,46.95,47.08,12071.0
2023-04-28 12:00:00,47.1,47.13,47.03,47.07,8719.0,47.1,47.13,47.03,47.07,8719.0
2023-04-28 12:30:00,47.1,47.24,47.07,47.22,31346.0,47.1,47.24,47.07,47.22,31346.0
2023-04-28 13:00:00,47.22,47.23,47.11,47.14,13446.0,47.22,47.23,47.11,47.14,13446.0
2023-04-28 13:30:00,47.15,47.15,47.01,47.08,26284.0,47.15,47.15,47.01,47.08,26284.0
2023-04-28 14:00:00,47.08,47.14,47.04,47.07,13445.0,47.08,47.14,47.04,47.07,13445.0
2023-04-28 14:30:00,47.07,47.12,46.93,46.95,19407.0,47.07,47.12,46.93,46.95,19407.0
2023-04-28 15:00:00,46.95,47.05,46.93,46.96,25538.0,46.95,47.05,46.93,46.96,25538.0
2023-04-28 15:30:00,46.96,47.13,46.93,47.1,96068.0,46.96,47.13,46.93,47.1,96068.0
2023-05-01 09:30:00,47.17,47.38,46.96,46.98,56768.0,47.17,47.38,46.96,46.98,56768.0
2023-05-01 10:00:00,46.97,47.3,46.78,47.21,24212.0,46.97,47.3,46.78,47.21,24212.0
2023-05-01 10:30:00,47.23,47.46,47.17,47.4,32098.0,47.23,47.46,47.17,47.4,32098.0
2023-05-01 11:00:00,47.39,47.4,47.12,47.15,17634.0,47.39,47.4,47.12,47.15,17634.0
2023-05-01 11:30:00,47.12,47.17,47.06,47.15,71851.0,47.12,47.17,47.06,47.15,71851.0
2023-05-01 12:00:00,47.15,47.32,47.14,47.3,14550.0,47.15,47.32,47.14,47.3,14550.0
2023-05-01 12:30:00,47.31,47.4,47.25,47.29,16373.0,47.31,47.4,47.25,47.29,16373.0
2023-05-01 13:00:00,47.3,47.32,47.14,47.15,28038.0,47.3,47.32,47.14,47.15,28038.0
2023-05-01 13:30:00,47.13,47.15,46.99,47.02,16668.0,47.13,47.15,46.99,47.02,16668.0
2023-05-01 14:00:00,47.03,47.07,46.96,46.97,20058.0,47.03,47.07,46.96,46.97,20058.0
2023-05-01 14:30:00,46.96,47.02,46.88,46.97,94241.0,46.96,47.02,46.88,46.97,94241.0
2023-05-01 15:00:00,46.98,47.02,46.87,46.88,39345.0,46.98,47.02,46.87,46.88,39345.0
2023-05-01 15:30:00,46.89,47.03,46.82,46.92,152802.0,46.89,47.03,46.82,46.92,152802.0
2023-05-02 09:30:00,46.71,46.75,46.51,46.67,44847.0,46.71,46.75,46.51,46.67,44847.0
2023-05-02 10:00:00,46.67,46.71,45.82,45.92,102590.0,46.67,46.71,45.82,45.92,102590.0
2023-05-02 10:30:00,45.91,45.93,45.56,45.56,63221.0,45.91,45.93,45.56,45.56,63221.0
2023-05-02 11:00:00,45.58,45.64,45.43,45.61,53361.0,45.58,45.64,45.43,45.61,53361.0
2023-05-02 11:30:00,45.62,45.85,45.52,45.72,60794.0,45.62,45.85,45.52,45.72,60794.0
2023-05-02 12:00:00,45.73,45.88,45.68,45.88,45589.0,45.73,45.88,45.68,45.88,45589.0
2023-05-02 12:30:00,45.87,45.96,45.84,45.94,31875.0,45.87,45.96,45.84,45.94,31875.0
2023-05-02 13:00:00,45.94,46.08,45.88,46.06,45786.0,45.94,46.08,45.88,46.06,45786.0
2023-05-02 13:30:00,46.06,46.31,45.97,46.26,95824.0,46.06,46.31,45.97,46.26,95824.0
2023-05-02 14:00:00,46.25,46.26,46.02,46.12,48676.0,46.25,46.26,46.02,46.12,48676.0
2023-05-02 14:30:00,46.12,46.27,46.06,46.19,42406.0,46.12,46.27,46.06,46.19,42406.0
2023-05-02 15:00:00,46.18,46.23,46.12,46.15,53566.0,46.18,46.23,46.12,46.15,53566.0
2023-05-02 15:30:00,46.16,46.16,45.86,46.0,310665.0,46.16,46.16,45.86,46.0,310665.0
2023-05-03 09:30:00,47.09,48.5,46.13,48.42,141846.0,47.09,48.5,46.13,48.42,141846.0
2023-05-03 10:00:00,48.32,48.39,47.75,47.98,94802.0,48.32,48.39,47.75,47.98,94802.0
2023-05-03 10:30:00,47.97,48.13,47.63,47.8,698098.0,47.97,48.13,47.63,47.8,698098.0
2023-05-03 11:00:00,47.78,47.9,47.47,47.83,169810.0,47.78,47.9,47.47,47.83,169810.0
2023-05-03 11:30:00,47.82,48.14,47.71,47.98,84468.0,47.82,48.14,47.71,47.98,84468.0
2023-05-03 12:00:00,47.99,48.03,47.72,47.85,45848.0,47.99,48.03,47.72,47.85,45848.0
2023-05-03 12:30:00,47.83,48.17,47.82,48.17,21807.0,47.83,48.17,47.82,48.17,21807.0
2023-05-03 13:00:00,48.18,48.21,47.96,48.01,27116.0,48.18,48.21,47.96,48.01,27116.0
2023-05-03 13:30:00,47.98,48.09,47.8,48.09,45690.0,47.98,48.09,47.8,48.09,45690.0
2023-05-03 14:00:00,48.06,48.46,47.97,48.4,46020.0,48.06,48.46,47.97,48.4,46020.0
2023-05-03 14:30:00,48.38,48.55,48.02,48.49,47005.0,48.38,48.55,48.02,48.49,47005.0
2023-05-03 15:00:00,48.53,48.57,47.74,47.87,53470.0,48.53,48.57,47.74,47.87,53470.0
2023-05-03 15:30:00,47.85,47.86,47.37,47.45,239152.0,47.85,47.86,47.37,47.45,239152.0
2023-05-04 09:30:00,47.28,47.52,46.97,47.43,63562.0,47.28,47.52,46.97,47.43,63562.0
2023-05-04 10:00:00,47.41,47.42,46.87,46.91,47064.0,47.41,47.42,46.87,46.91,47064.0
2023-05-04 10:30:00,46.92,47.32,46.82,46.91,45859.0,46.92,47.32,46.82,46.91,45859.0
2023-05-04 11:00:00,46.89,47.18,46.82,47.09,35078.0,46.89,47.18,46.82,47.09,35078.0
2023-05-04 11:30:00,47.09,47.25,46.9,46.98,37986.0,47.09,47.25,46.9,46.98,37986.0
2023-05-04 12:00:00,46.99,47.31,46.96,47.23,36388.0,46.99,47.31,46.96,47.23,36388.0
2023-05-04 12:30:00,47.23,47.28,47.02,47.09,28350.0,47.23,47.28,47.02,47.09,28350.0
2023-05-04 13:00:00,47.09,47.33,47.01,47.3,26676.0,47.09,47.33,47.01,47.3,26676.0
2023-05-04 13:30:00,47.31,47.44,47.29,47.36,72795.0,47.31,47.44,47.29,47.36,72795.0
2023-05-04 14:00:00,47.38,47.52,47.33,47.36,46875.0,47.38,47.52,47.33,47.36,46875.0
2023-05-04 14:30:00,47.35,47.43,47.27,47.41,58145.0,47.35,47.43,47.27,47.41,58145.0
2023-05-04 15:00:00,47.42,47.56,47.27,47.38,57491.0,47.42,47.56,47.27,47.38,57491.0
2023-05-04 15:30:00,47.38,47.76,47.37,47.61,268879.0,47.38,47.76,47.37,47.61,268879.0
2023-05-05 09:30:00,48.49,48.6,47.94,47.97,56801.0,48.49,48.6,47.94,47.97,56801.0
2023-05-05 10:00:00,47.97,48.09,47.75,47.86,51807.0,47.97,48.09,47.75,47.86,51807.0
2023-05-05 10:30:00,47.85,48.0,47.72,47.76,30405.0,47.85,48.0,47.72,47.76,30405.0
2023-05-05 11:00:00,47.77,47.93,47.76,47.89,26490.0,47.77,47.93,47.76,47.89,26490.0
2023-05-05 11:30:00,47.9,47.91,47.72,47.73,23563.0,47.9,47.91,47.72,47.73,23563.0
2023-05-05 12:00:00,47.74,47.97,47.67,47.88,33690.0,47.74,47.97,47.67,47.88,33690.0
2023-05-05 12:30:00,47.89,48.0,47.79,47.98,35905.0,47.89,48.0,47.79,47.98,35905.0
2023-05-05 13:00:00,48.01,48.03,47.91,48.02,21615.0,48.01,48.03,47.91,48.02,21615.0
2023-05-05 13:30:00,48.04,48.2,48.0,48.12,48345.0,48.04,48.2,48.0,48.12,48345.0
2023-05-05 14:00:00,48.14,48.21,48.05,48.2,36558.0,48.14,48.21,48.05,48.2,36558.0
2023-05-05 14:30:00,48.2,48.4,48.2,48.33,28320.0,48.2,48.4,48.2,48.33,28320.0
2023-05-05 15:00:00,48.33,48.33,48.1,48.21,42315.0,48.33,48.33,48.1,48.21,42315.0
2023-05-05 15:30:00,48.21,48.21,48.01,48.05,156567.0,48.21,48.21,48.01,48.05,156567.0
2023-05-08 09:30:00,48.06,48.19,47.5,47.6,36300.0,48.06,48.19,47.5,47.6,36300.0
2023-05-08 10:00:00,47.61,47.77,47.44,47.52,40589.0,47.61,47.77,47.44,47.52,40589.0
2023-05-08 10:30:00,47.55,47.74,47.5,47.71,26698.0,47.55,47.74,47.5,47.71,26698.0
2023-05-08 11:00:00,47.7,47.77,47.65,47.65,28677.0,47.7,47.77,47.65,47.65,28677.0
2023-05-08 11:30:00,47.64,47.76,47.61,47.69,18129.0,47.64,47.76,47.61,47.69,18129.0
2023-05-08 12:00:00,47.72,47.74,47.6,47.66,25075.0,47.72,47.74,47.6,47.66,25075.0
2023-05-08 12:30:00,47.66,47.69,47.59,47.69,19452.0,47.66,47.69,47.59,47.69,19452.0
2023-05-08 13:00:00,47.71,47.72,47.62,47.71,18447.0,47.71,47.72,47.62,47.71,18447.0
2023-05-08 13:30:00,47.71,47.77,47.66,47.71,30601.0,47.71,47.77,47.66,47.71,30601.0
2023-05-08 14:00:00,47.71,47.8,47.54,47.74,27959.0,47.71,47.8,47.54,47.74,27959.0
2023-05-08 14:30:00,47.74,47.77,47.68,47.7,27607.0,47.74,47.77,47.68,47.7,27607.0
2023-05-08 15:00:00,47.7,47.73,47.64,47.66,42904.0,47.7,47.73,47.64,47.66,42904.0
2023-05-08 15:30:00,47.66,47.71,47.51,47.55,120669.0,47.66,47.71,47.51,47.55,120669.0
2023-05-09 09:30:00,47.01,47.39,46.92,47.36,42571.0,47.01,47.39,46.92,47.36,42571.0
2023-05-09 10:00:00,47.36,47.36,47.09,47.3,30252.0,47.36,47.36,47.09,47.3,30252.0
2023-05-09 10:30:00,47.31,47.51,47.3,47.49,31863.0,47.31,47.51,47.3,47.49,31863.0
2023-05-09 11:00:00,47.5,47.51,47.25,47.34,25635.0,47.5,47.51,47.25,47.34,25635.0
2023-05-09 11:30:00,47.36,47.41,47.25,47.27,18520.0,47.36,47.41,47.25,47.27,18520.0
2023-05-09 12:00:00,47.26,47.33,47.2,47.2,22858.0,47.26,47.33,47.2,47.2,22858.0
2023-05-09 12:30:00,47.21,47.28,47.13,47.28,17106.0,47.21,47.28,47.13,47.28,17106.0
2023-05-09 13:00:00,47.28,47.33,47.27,47.29,25189.0,47.28,47.33,47.27,47.29,25189.0
2023-05-09 13:30:00,47.29,47.38,47.24,47.38,21487.0,47.29,47.38,47.24,47.38,21487.0
2023-05-09 14:00:00,47.38,47.42,47.3,47.34,19723.0,47.38,47.42,47.3,47.34,19723.0
2023-05-09 14:30:00,47.34,47.4,47.28,47.34,23732.0,47.34,47.4,47.28,47.34,23732.0
2023-05-09 15:00:00,47.35,47.41,47.27,47.4,30649.0,47.35,47.41,47.27,47.4,30649.0
2023-05-09 15:30:00,47.4,47.42,47.27,47.29,118959.0,47.4,47.42,47.27,47.29,118959.0
2023-05-10 09:30:00,47.71,47.86,47.55,47.64,26385.0,47.71,47.86,47.55,47.64,26385.0
2023-05-10 10:00:00,47.68,47.83,47.64,47.76,26732.0,47.68,47.83,47.64,47.76,26732.0
2023-05-10 10:30:00,47.8,47.89,47.52,47.61,33802.0,47.8,47.89,47.52,47.61,33802.0
2023-05-10 11:00:00,47.59,47.65,47.57,47.65,16864.0,47.59,47.65,47.57,47.65,16864.0
2023-05-10 11:30:00,47.64,47.67,47.37,47.37,30552.0,47.64,47.67,47.37,47.37,30552.0
2023-05-10 12:00:00,47.39,47.44,47.26,47.41,19867.0,47.39,47.44,47.26,47.41,19867.0
2023-05-10 12:30:00,47.44,47.45,47.17,47.21,18568.0,47.44,47.45,47.17,47.21,18568.0
2023-05-10 13:00:00,47.21,47.21,46.96,47.03,23778.0,47.21,47.21,46.96,47.03,23778.0
2023-05-10 13:30:00,47.04,47.21,46.98,47.17,24184.0,47.04,47.21,46.98,47.17,24184.0
2023-05-10 14:00:00,47.19,47.3,47.18,47.25,19462.0,47.19,47.3,47.18,47.25,19462.0
2023-05-10 14:30:00,47.25,47.4,47.24,47.34,20046.0,47.25,47.4,47.24,47.34,20046.0
2023-05-10 15:00:00,47.33,47.58,47.3,47.52,28760.0,47.33,47.58,47.3,47.52,28760.0
2023-05-10 15:30:00,47.49,47.76,47.49,47.67,127350.0,47.49,47.76,47.49,47.67,127350.0
2023-05-11 09:30:00,47.46,47.74,47.04,47.1,34225.0,47.46,47.74,47.04,47.1,34225.0
2023-05-11 10:00:00,47.11,47.13,46.9,46.97,39403.0,47.11,47.13,46.9,46.97,39403.0
2023-05-11 10:30:00,46.98,47.08,46.83,47.01,31199.0,46.98,47.08,46.83,47.01,31199.0
2023-05-11 11:00:00,47.02,47.03,46.91,46.97,35926.0,47.02,47.03,46.91,46.97,35926.0
2023-05-11 11:30:00,46.97,47.0,46.85,46.92,10638.0,46.97,47.0,46.85,46.92,10638.0
2023-05-11 12:00:00,46.93,46.94,46.74,46.87,28525.0,46.93,46.94,46.74,46.87,28525.0
2023-05-11 12:30:00,46.87,46.94,46.81,46.88,12036.0,46.87,46.94,46.81,46.88,12036.0
2023-05-11 13:00:00,46.86,46.87,46.62,46.76,49848.0,46.86,46.87,46.62,46.76,49848.0
2023-05-11 13:30:00,46.75,46.82,46.52,46.72,21004.0,46.75,46.82,46.52,46.72,21004.0
2023-05-11 14:00:00,46.73,46.74,46.6,46.67,20691.0,46.73,46.74,46.6,46.67,20691.0
2023-05-11 14:30:00,46.67,46.83,46.66,46.77,21747.0,46.67,46.83,46.66,46.77,21747.0
2023-05-11 15:00:00,46.77,46.8,46.68,46.75,23929.0,46.77,46.8,46.68,46.75,23929.0
2023-05-11 15:30:00,46.74,46.79,46.65,46.75,99955.0,46.74,46.79,46.65,46.75,99955.0
2023-05-12 09:30:00,46.9,46.95,46.62,46.8,43794.0,46.9,46.95,46.62,46.8,43794.0
2023-05-12 10:00:00,46.71,46.76,46.46,46.51,68752.0,46.71,46.76,46.46,46.51,68752.0
2023-05-12 10:30:00,46.5,46.69,46.47,46.52,63696.0,46.5,46.69,46.47,46.52,63696.0
2023-05-12 11:00:00,46.53,46.61,46.36,46.42,45057.0,46.53,46.61,46.36,46.42,45057.0
2023-05-12 11:30:00,46.44,46.69,46.34,46.65,28571.0,46.44,46.69,46.34,46.65,28571.0
2023-05-12 12:00:00,46.65,46.65,46.47,46.52,21791.0,46.65,46.65,46.47,46.52,21791.0
2023-05-12 12:30:00,46.5,46.57,46.47,46.56,24692.0,46.5,46.57,46.47,46.56,24692.0
2023-05-12 13:00:00,46.55,46.75,46.48,46.69,20670.0,46.55,46.75,46.48,46.69,20670.0
2023-05-12 13:30:00,46.69,46.74,46.45,46.5,34563.0,46.69,46.74,46.45,46.5,34563.0
2023-05-12 14:00:00,46.5,46.58,46.42,46.51,20259.0,46.5,46.58,46.42,46.51,20259.0
2023-05-12 14:30:00,46.51,46.55,46.43,46.51,15036.0,46.51,46.55,46.43,46.51,15036.0
2023-05-12 15:00:00,46.51,46.63,46.5,46.59,28707.0,46.51,46.63,46.5,46.59,28707.0
2023-05-12 15:30:00,46.58,46.77,46.57,46.75,85973.0,46.58,46.77,46.57,46.75,85973.0
2023-05-15 09:30:00,46.82,46.84,46.47,46.83,32678.0,46.82,46.84,46.47,46.83,32678.0
2023-05-15 10:00:00,46.79,46.89,46.65,46.75,23672.0,46.79,46.89,46.65,46.75,23672.0
2023-05-15 10:30:00,46.77,46.94,46.76,46.93,23944.0,46.77,46.94,46.76,46.93,23944.0
2023-05-15 11:00:00,46.93,47.37,46.92,47.34,42834.0,46.93,47.37,46.92,47.34,42834.0
2023-05-15 11:30:00,47.34,47.35,47.18,47.31,14520.0,47.34,47.35,47.18,47.31,14520.0
2023-05-15 12:00:00,47.29,47.53,47.27,47.53,16740.0,47.29,47.53,47.27,47.53,16740.0
2023-05-15 12:30:00,47.5,47.75,47.46,47.75,13310.0,47.5,47.75,47.46,47.75,13310.0
2023-05-15 13:00:00,47.76,47.92,47.74,47.77,19640.0,47.76,47.92,47.74,47.77,19640.0
2023-05-15 13:30:00,47.77,47.84,47.64,47.81,27659.0,47.77,47.84,47.64,47.81,27659.0
2023-05-15 14:00:00,47.83,47.86,47.72,47.73,18975.0,47.83,47.86,47.72,47.73,18975.0
2023-05-15 14:30:00,47.73,47.85,47.72,47.74,24173.0,47.73,47.85,47.72,47.74,24173.0
2023-05-15 15:00:00,47.76,47.83,47.75,47.79,25039.0,47.76,47.83,47.75,47.79,25039.0
2023-05-15 15:30:00,47.78,47.87,47.76,47.81,91206.0,47.78,47.87,47.76,47.81,91206.0
2023-05-16 09:30:00,47.5,47.75,47.03,47.17,39977.0,47.5,47.75,47.03,47.17,39977.0
2023-05-16 10:00:00,47.15,47.21,46.87,47.0,35361.0,47.15,47.21,46.87,47.0,35361.0
2023-05-16 10:30:00,47.05,47.16,46.92,47.12,19637.0,47.05,47.16,46.92,47.12,19637.0
2023-05-16 11:00:00,47.11,47.16,47.05,47.13,25737.0,47.11,47.16,47.05,47.13,25737.0
2023-05-16 11:30:00,47.12,47.12,46.86,46.99,27971.0,47.12,47.12,46.86,46.99,27971.0
2023-05-16 12:00:00,47.0,47.01,46.91,46.94,12980.0,47.0,47.01,46.91,46.94,12980.0
2023-05-16 12:30:00,46.96,47.0,46.88,46.95,19392.0,46.96,47.0,46.88,46.95,19392.0
2023-05-16 13:00:00,46.96,46.97,46.65,46.65,39132.0,46.96,46.97,46.65,46.65,39132.0
2023-05-16 13:30:00,46.64,46.76,46.61,46.76,39755.0,46.64,46.76,46.61,46.76,39755.0
2023-05-16 14:00:00,46.78,46.97,46.74,46.9,39732.0,46.78,46.97,46.74,46.9,39732.0
2023-05-16 14:30:00,46.91,46.91,46.78,46.83,24932.0,46.91,46.91,46.78,46.83,24932.0
2023-05-16 15:00:00,46.83,46.87,46.75,46.79,63461.0,46.83,46.87,46.75,46.79,63461.0
2023-05-16 15:30:00,46.76,46.8,46.62,46.69,163712.0,46.76,46.8,46.62,46.69,163712.0
2023-05-17 09:30:00,47.08,47.26,46.84,47.05,37452.0,47.08,47.26,46.84,47.05,37452.0
2023-05-17 10:00:00,47.04,47.44,47.03,47.41,51728.0,47.04,47.44,47.03,47.41,51728.0
2023-05-17 10:30:00,47.44,47.51,47.36,47.49,43247.0,47.44,47.51,47.36,47.49,43247.0
2023-05-17 11:00:00,47.51,47.75,47.46,47.75,43618.0,47.51,47.75,47.46,47.75,43618.0
2023-05-17 11:30:00,47.75,47.84,47.72,47.84,27440.0,47.75,47.84,47.72,47.84,27440.0
2023-05-17 12:00:00,47.85,47.87,47.74,47.8,24907.0,47.85,47.87,47.74,47.8,24907.0
2023-05-17 12:30:00,47.78,48.21,47.78,48.16,28329.0,47.78,48.21,47.78,48.16,28329.0
2023-05-17 13:00:00,48.17,48.28,48.11,48.25,30504.0,48.17,48.28,48.11,48.25,30504.0
2023-05-17 13:30:00,48.27,48.33,48.21,48.27,26720.0,48.27,48.33,48.21,48.27,26720.0
2023-05-17 14:00:00,48.28,48.28,48.16,48.18,25926.0,48.28,48.28,48.16,48.18,25926.0
2023-05-17 14:30:00,48.19,48.21,48.09,48.1,28657.0,48.19,48.21,48.09,48.1,28657.0
2023-05-17 15:00:00,48.11,48.19,48.07,48.1,30245.0,48.11,48.19,48.07,48.1,30245.0
2023-05-17 15:30:00,48.11,48.29,48.09,48.13,121921.0,48.11,48.29,48.09,48.13,121921.0
2023-05-18 09:30:00,48.29,48.29,47.82,48.08,29268.0,48.29,48.29,47.82,48.08,29268.0
2023-05-18 10:00:00,48.1,48.44,48.1,48.39,18350.0,48.1,48.44,48.1,48.39,18350.0
2023-05-18 10:30:00,48.4,48.44,48.29,48.33,21904.0,48.4,48.44,48.29,48.33,21904.0
2023-05-18 11:00:00,48.35,48.53,48.35,48.53,18681.0,48.35,48.53,48.35,48.53,18681.0
2023-05-18 11:30:00,48.54,48.58,48.38,48.44,16836.0,48.54,48.58,48.38,48.44,16836.0
2023-05-18 12:00:00,48.42,48.42,48.21,48.27,28231.0,48.42,48.42,48.21,48.27,28231.0
2023-05-18 12:30:00,48.28,48.43,48.24,48.4,18543.0,48.28,48.43,48.24,48.4,18543.0
2023-05-18 13:00:00,48.42,48.57,48.4,48.44,31227.0,48.42,48.57,48.4,48.44,31227.0
2023-05-18 13:30:00,48.45,48.56,48.24,48.29,25665.0,48.45,48.56,48.24,48.29,25665.0
2023-05-18 14:00:00,48.28,48.43,48.25,48.38,16401.0,48.28,48.43,48.25,48.38,16401.0
2023-05-18 14:30:00,48.38,48.5,48.38,48.48,21363.0,48.38,48.5,48.38,48.48,21363.0
2023-05-18 15:00:00,48.48,48.68,48.46,48.65,21394.0,48.48,48.68,48.46,48.65,21394.0
2023-05-18 15:30:00,48.66,48.96,48.63,48.84,107526.0,48.66,48.96,48.63,48.84,107526.0
2023-05-19 09:30:00,48.87,48.87,48.39,48.43,63415.0,48.87,48.87,48.39,48.43,63415.0
2023-05-19 10:00:00,48.4,48.45,48.16,48.35,30099.0,48.4,48.45,48.16,48.35,30099.0
2023-05-19 10:30:00,48.36,48.38,48.2,48.3,21063.0,48.36,48.38,48.2,48.3,21063.0
2023-05-19 11:00:00,48.32,48.43,48.0,48.07,56555.0,48.32,48.43,48.0,48.07,56555.0
2023-05-19 11:30:00,48.04,48.04,47.72,47.78,30735.0,48.04,48.04,47.72,47.78,30735.0
2023-05-19 12:00:00,47.79,47.86,47.73,47.75,17966.0,47.79,47.86,47.73,47.75,17966.0
2023-05-19 12:30:00,47.71,47.86,47.61,47.8,15331.0,47.71,47.86,47.61,47.8,15331.0
2023-05-19 13:00:00,47.81,47.88,47.76,47.81,16493.0,47.81,47.88,47.76,47.81,16493.0
2023-05-19 13:30:00,47.8,47.97,47.79,47.84,19024.0,47.8,47.97,47.79,47.84,19024.0
2023-05-19 14:00:00,47.85,47.93,47.79,47.83,24809.0,47.85,47.93,47.79,47.83,24809.0
2023-05-19 14:30:00,47.83,47.88,47.75,47.88,17533.0,47.83,47.88,47.75,47.88,17533.0
2023-05-19 15:00:00,47.88,47.92,47.78,47.8,19814.0,47.88,47.92,47.78,47.8,19814.0
2023-05-19 15:30:00,47.8,47.9,47.78,47.86,80204.0,47.8,47.9,47.78,47.86,80204.0
2023-05-22 09:30:00,47.86,48.09,47.44,47.94,30587.0,47.86,48.09,47.44,47.94,30587.0
2023-05-22 10:00:00,47.92,47.94,47.57,47.74,36711.0,47.92,47.94,47.57,47.74,36711.0
2023-05-22 10:30:00,47.75,47.91,47.72,47.91,20847.0,47.75,47.91,47.72,47.91,20847.0
2023-05-22 11:00:00,47.97,48.14,47.94,48.14,25165.0,47.97,48.14,47.94,48.14,25165.0
2023-05-22 11:30:00,48.14,48.3,48.1,48.29,26952.0,48.14,48.3,48.1,48.29,26952.0
2023-05-22 12:00:00,48.3,48.4,48.29,48.34,29031.0,48.3,48.4,48.29,48.34,29031.0
2023-05-22 12:30:00,48.33,48.34,48.18,48.2,19874.0,48.33,48.34,48.18,48.2,19874.0
2023-05-22 13:00:00,48.21,48.29,48.09,48.29,18598.0,48.21,48.29,48.09,48.29,18598.0
2023-05-22 13:30:00,48.29,48.63,48.29,48.48,18981.0,48.29,48.63,48.29,48.48,18981.0
2023-05-22 14:00:00,48.49,48.52,48.41,48.52,11128.0,48.49,48.52,48.41,48.52,11128.0
2023-05-22 14:30:00,48.52,48.74,48.49,48.64,15343.0,48.52,48.74,48.49,48.64,15343.0
2023-05-22 15:00:00,48.66,48.69,48.57,48.62,18795.0,48.66,48.69,48.57,48.62,18795.0
2023-05-22 15:30:00,48.62,48.68,48.59,48.64,74693.0,48.62,48.68,48.59,48.64,74693.0
2023-05-23 09:30:00,48.14,48.65,47.97,48.56,37420.0,48.14,48.65,47.97,48.56,37420.0
2023-05-23 10:00:00,48.58,48.81,48.57,48.66,37360.0,48.58,48.81,48.57,48.66,37360.0
2023-05-23 10:30:00,48.66,48.68,48.36,48.37,46213.0,48.66,48.68,48.36,48.37,46213.0
2023-05-23 11:00:00,48.36,48.4,48.06,48.29,60457.0,48.36,48.4,48.06,48.29,60457.0
2023-05-23 11:30:00,48.29,48.33,48.16,48.24,47064.0,48.29,48.33,48.16,48.24,47064.0
2023-05-23 12:00:00,48.25,48.28,47.96,47.97,28376.0,48.25,48.28,47.96,47.97,28376.0
2023-05-23 12:30:00,47.96,47.97,47.58,47.69,29197.0,47.96,47.97,47.58,47.69,29197.0
2023-05-23 13:00:00,47.72,47.97,47.7,47.81,15310.0,47.72,47.97,47.7,47.81,15310.0
2023-05-23 13:30:00,47.82,47.89,47.72,47.83,10577.0,47.82,47.89,47.72,47.83,10577.0
2023-05-23 14:00:00,47.84,47.88,47.46,47.52,14375.0,47.84,47.88,47.46,47.52,14375.0
2023-05-23 14:30:00,47.5,47.59,47.39,47.58,14424.0,47.5,47.59,47.39,47.58,14424.0
2023-05-23 15:00:00,47.59,47.6,47.43,47.54,14904.0,47.59,47.6,47.43,47.54,14904.0
2023-05-23 15:30:00,47.55,47.61,47.46,47.53,85227.0,47.55,47.61,47.46,47.53,85227.0
2023-05-24 09:30:00,47.06,47.25,46.65,46.65,27400.0,47.06,47.25,46.65,46.65,27400.0
2023-05-24 10:00:00,46.65,46.68,46.39,46.41,31443.0,46.65,46.68,46.39,46.41,31443.0
2023-05-24 10:30:00,46.43,46.72,46.42,46.53,28133.0,46.43,46.72,46.42,46.53,28133.0
2023-05-24 11:00:00,46.52,46.66,46.36,46.53,24940.0,46.52,46.66,46.36,46.53,24940.0
2023-05-24 11:30:00,46.54,46.56,46.26,46.37,22649.0,46.54,46.56,46.26,46.37,22649.0
2023-05-24 12:00:00,46.38,46.43,46.18,46.24,21692.0,46.38,46.43,46.18,46.24,21692.0
2023-05-24 12:30:00,46.25,46.34,46.23,46.27,17264.0,46.25,46.34,46.23,46.27,17264.0
2023-05-24 13:00:00,46.26,46.3,46.1,46.26,16418.0,46.26,46.3,46.1,46.26,16418.0
2023-05-24 13:30:00,46.26,46.61,46.25,46.49,20678.0,46.26,46.61,46.25,46.49,20678.0
2023-05-24 14:00:00,46.5,46.56,46.41,46.42,39619.0,46.5,46.56,46.41,46.42,39619.0
2023-05-24 14:30:00,46.43,46.52,46.36,46.39,28411.0,46.43,46.52,46.36,46.39,28411.0
2023-05-24 15:00:00,46.39,46.73,46.38,46.66,25694.0,46.39,46.73,46.38,46.66,25694.0
2023-05-24 15:30:00,46.66,46.77,46.47,46.57,146586.0,46.66,46.77,46.47,46.57,146586.0
2023-05-25 09:30:00,46.97,46.97,46.44,46.81,54885.0,46.97,46.97,46.44,46.81,54885.0
2023-05-25 10:00:00,46.8,46.91,46.5,46.61,32945.0,46.8,46.91,46.5,46.61,32945.0
2023-05-25 10:30:00,46.6,46.61,46.31,46.35,33364.0,46.6,46.61,46.31,46.35,33364.0
2023-05-25 11:00:00,46.36,46.44,46.09,46.11,26509.0,46.36,46.44,46.09,46.11,26509.0
2023-05-25 11:30:00,46.1,46.26,45.93,46.26,21532.0,46.1,46.26,45.93,46.26,21532.0
2023-05-25 12:00:00,46.28,46.36,46.23,46.32,14844.0,46.28,46.36,46.23,46.32,14844.0
2023-05-25 12:30:00,46.32,46.41,46.19,46.28,17284.0,46.32,46.41,46.19,46.28,17284.0
2023-05-25 13:00:00,46.27,46.46,46.19,46.45,18447.0,46.27,46.46,46.19,46.45,18447.0
2023-05-25 13:30:00,46.44,46.52,46.38,46.42,11007.0,46.44,46.52,46.38,46.42,11007.0
2023-05-25 14:00:00,46.46,46.62,46.43,46.48,14816.0,46.46,46.62,46.43,46.48,14816.0
2023-05-25 14:30:00,46.46,46.46,46.25,46.35,23664.0,46.46,46.46,46.25,46.35,23664.0
2023-05-25 15:00:00,46.35,46.52,46.34,46.47,27131.0,46.35,46.52,46.34,46.47,27131.0
2023-05-25 15:30:00,46.42,46.54,46.37,46.4,65625.0,46.42,46.54,46.37,46.4,65625.0
2023-05-26 09:30:00,46.63,47.03,46.59,46.8,62980.0,46.63,47.03,46.59,46.8,62980.0
2023-05-26 10:00:00,46.77,47.23,46.77,47.23,42112.0,46.77,47.23,46.77,47.23,42112.0
2023-05-26 10:30:00,47.25,47.4,47.14,47.21,39087.0,47.25,47.4,47.14,47.21,39087.0
2023-05-26 11:00:00,47.25,47.27,46.97,46.97,42019.0,47.25,47.27,46.97,46.97,42019.0
2023-05-26 11:30:00,47.0,47.14,46.99,47.04,25187.0,47.0,47.14,46.99,47.04,25187.0
2023-05-26 12:00:00,47.05,47.31,47.03,47.28,34921.0,47.05,47.31,47.03,47.28,34921.0
2023-05-26 12:30:00,47.28,47.36,47.2,47.23,21336.0,47.28,47.36,47.2,47.23,21336.0
2023-05-26 13:00:00,47.25,47.33,47.17,47.21,22137.0,47.25,47.33,47.17,47.21,22137.0
2023-05-26 13:30:00,47.21,47.25,47.05,47.07,20474.0,47.21,47.25,47.05,47.07,20474.0
2023-05-26 14:00:00,47.08,47.14,47.01,47.13,22623.0,47.08,47.14,47.01,47.13,22623.0
2023-05-26 14:30:00,47.12,47.2,47.09,47.14,27253.0,47.12,47.2,47.09,47.14,27253.0
2023-05-26 15:00:00,47.14,47.24,47.13,47.19,33277.0,47.14,47.24,47.13,47.19,33277.0
2023-05-26 15:30:00,47.17,47.23,47.06,47.2,115148.0,47.17,47.23,47.06,47.2,115148.0
2023-05-30 09:30:00,47.75,47.93,47.32,47.35,42895.0,47.75,47.93,47.32,47.35,42895.0
2023-05-30 10:00:00,47.37,47.63,47.23,47.25,33171.0,47.37,47.63,47.23,47.25,33171.0
2023-05-30 10:30:00,47.24,47.49,47.22,47.45,22354.0,47.24,47.49,47.22,47.45,22354.0
2023-05-30 11:00:00,47.44,47.54,47.17,47.31,31568.0,47.44,47.54,47.17,47.31,31568.0
2023-05-30 11:30:00,47.35,47.69,47.35,47.65,28074.0,47.35,47.69,47.35,47.65,28074.0
2023-05-30 12:00:00,47.65,47.66,47.53,47.55,42214.0,47.65,47.66,47.53,47.55,42214.0
2023-05-30 12:30:00,47.54,47.64,47.41,47.54,18496.0,47.54,47.64,47.41,47.54,18496.0
2023-05-30 13:00:00,47.54,47.54,47.38,47.48,28287.0,47.54,47.54,47.38,47.48,28287.0
2023-05-30 13:30:00,47.46,47.57,47.36,47.4,17121.0,47.46,47.57,47.36,47.4,17121.0
2023-05-30 14:00:00,47.41,47.61,47.32,47.59,21598.0,47.41,47.61,47.32,47.59,21598.0
2023-05-30 14:30:00,47.59,47.71,47.58,47.62,22587.0,47.59,47.71,47.58,47.62,22587.0
2023-05-30 15:00:00,47.6,47.8,47.58,47.8,31943.0,47.6,47.8,47.58,47.8,31943.0
2023-05-30 15:30:00,47.79,47.83,47.36,47.47,179409.0,47.79,47.83,47.36,47.47,179409.0
2023-05-31 09:30:00,47.08,47.67,47.08,47.18,47968.0,47.08,47.67,47.08,47.18,47968.0
2023-05-31 10:00:00,47.21,47.28,46.82,46.87,56081.0,47.21,47.28,46.82,46.87,56081.0
2023-05-31 10:30:00,46.85,46.89,46.63,46.68,37874.0,46.85,46.89,46.63,46.68,37874.0
2023-05-31 11:00:00,46.66,46.73,46.58,46.61,23615.0,46.66,46.73,46.58,46.61,23615.0
2023-05-31 11:30:00,46.6,46.61,46.45,46.45,21534.0,46.6,46.61,46.45,46.45,21534.0
2023-05-31 12:00:00,46.46,46.55,46.44,46.44,17363.0,46.46,46.55,46.44,46.44,17363.0
2023-05-31 12:30:00,46.44,46.64,46.41,46.59,23776.0,46.44,46.64,46.41,46.59,23776.0
2023-05-31 13:00:00,46.58,46.7,46.53,46.67,11253.0,46.58,46.7,46.53,46.67,11253.0
2023-05-31 13:30:00,46.69,46.82,46.63,46.82,28579.0,46.69,46.82,46.63,46.82,28579.0
2023-05-31 14:00:00,46.81,46.88,46.76,46.87,24962.0,46.81,46.88,46.76,46.87,24962.0
2023-05-31 14:30:00,46.88,46.88,46.51,46.58,52066.0,46.88,46.88,46.51,46.58,52066.0
2023-05-31 15:00:00,46.59,46.7,46.5,46.67,35240.0,46.59,46.7,46.5,46.67,35240.0
2023-05-31 15:30:00,46.66,46.77,46.58,46.67,161771.0,46.66,46.77,46.58,46.67,161771.0
2023-06-01 09:30:00,46.92,46.96,46.67,46.93,42781.0,46.92,46.96,46.67,46.93,42781.0
2023-06-01 10:00:00,46.93,47.14,46.9,47.12,19644.0,46.93,47.14,46.9,47.12,19644.0
2023-06-01 10:30:00,47.09,47.47,47.09,47.25,44584.0,47.09,47.47,47.09,47.25,44584.0
2023-06-01 11:00:00,47.27,47.38,47.15,47.36,41405.0,47.27,47.38,47.15,47.36,41405.0
2023-06-01 11:30:00,47.36,47.71,47.36,47.62,104559.0,47.36,47.71,47.36,47.62,104559.0
2023-06-01 12:00:00,47.63,47.99,47.61,47.97,64826.0,47.63,47.99,47.61,47.97,64826.0
2023-06-01 12:30:00,47.96,47.99,47.84,47.93,25551.0,47.96,47.99,47.84,47.93,25551.0
2023-06-01 13:00:00,47.95,47.99,47.84,47.9,24795.0,47.95,47.99,47.84,47.9,24795.0
2023-06-01 13:30:00,47.88,48.09,47.87,48.09,30989.0,47.88,48.09,47.87,48.09,30989.0
2023-06-01 14:00:00,48.1,48.18,48.01,48.09,37920.0,48.1,48.18,48.01,48.09,37920.0
2023-06-01 14:30:00,48.08,48.13,48.04,48.11,32149.0,48.08,48.13,48.04,48.11,32149.0
2023-06-01 15:00:00,48.11,48.27,48.1,48.14,39663.0,48.11,48.27,48.1,48.14,39663.0
2023-06-01 15:30:00,48.14,48.17,47.98,48.05,142244.0,48.14,48.17,47.98,48.05,142244.0
2023-06-02 09:30:00,48.51,49.04,48.42,48.56,80561.0,48.51,49.04,48.42,48.56,80561.0
2023-06-02 10:00:00,48.56,48.62,48.3,48.6,42408.0,48.56,48.62,48.3,48.6,42408.0
2023-06-02 10:30:00,48.62,48.82,48.5,48.75,24963.0,48.62,48.82,48.5,48.75,24963.0
2023-06-02 11:00:00,48.76,49.15,48.76,49.07,51796.0,48.76,49.15,48.76,49.07,51796.0
2023-06-02 11:30:00,49.06,49.24,48.99,49.23,17518.0,49.06,49.24,48.99,49.23,17518.0
2023-06-02 12:00:00,49.24,49.31,49.21,49.27,18594.0,49.24,49.31,49.21,49.27,18594.0
2023-06-02 12:30:00,49.29,49.41,49.29,49.39,16168.0,49.29,49.41,49.29,49.39,16168.0
2023-06-02 13:00:00,49.39,49.62,49.34,49.6,20030.0,49.39,49.62,49.34,49.6,20030.0
2023-06-02 13:30:00,49.61,49.61,49.42,49.49,23562.0,49.61,49.61,49.42,49.49,23562.0
2023-06-02 14:00:00,49.49,49.51,49.33,49.39,31274.0,49.49,49.51,49.33,49.39,31274.0
2023-06-02 14:30:00,49.39,49.43,49.3,49.36,23780.0,49.39,49.43,49.3,49.36,23780.0
2023-06-02 15:00:00,49.37,49.59,49.37,49.59,33935.0,49.37,49.59,49.37,49.59,33935.0
2023-06-02 15:30:00,49.58,49.7,49.53,49.54,184812.0,49.58,49.7,49.53,49.54,184812.0
2023-06-05 09:30:00,49.5,49.56,49.11,49.16,40669.0,49.5,49.56,49.11,49.16,40669.0
2023-06-05 10:00:00,49.16,49.38,48.58,48.65,26520.0,49.16,49.38,48.58,48.65,26520.0
2023-06-05 10:30:00,48.65,48.96,48.63,48.83,30420.0,48.65,48.96,48.63,48.83,30420.0
2023-06-05 11:00:00,48.84,48.95,48.67,48.94,30497.0,48.84,48.95,48.67,48.94,30497.0
2023-06-05 11:30:00,48.94,49.14,48.9,49.12,17530.0,48.94,49.14,48.9,49.12,17530.0
2023-06-05 12:00:00,49.11,49.28,49.02,49.26,28582.0,49.11,49.28,49.02,49.26,28582.0
2023-06-05 12:30:00,49.24,49.24,49.08,49.1,16189.0,49.24,49.24,49.08,49.1,16189.0
2023-06-05 13:00:00,49.12,49.17,49.0,49.04,14651.0,49.12,49.17,49.0,49.04,14651.0
2023-06-05 13:30:00,49.04,49.13,49.0,49.12,12221.0,49.04,49.13,49.0,49.12,12221.0
2023-06-05 14:00:00,49.12,49.15,48.78,48.78,39443.0,49.12,49.15,48.78,48.78,39443.0
2023-06-05 14:30:00,48.77,48.79,48.41,48.58,26315.0,48.77,48.79,48.41,48.58,26315.0
2023-06-05 15:00:00,48.58,48.65,48.42,48.57,29594.0,48.58,48.65,48.42,48.57,29594.0
2023-06-05 15:30:00,48.57,48.59,48.47,48.5,78801.0,48.57,48.59,48.47,48.5,78801.0
2023-06-06 09:30:00,48.36,48.95,48.23,48.84,24894.0,48.36,48.95,48.23,48.84,24894.0
2023-06-06 10:00:00,48.85,49.25,48.85,49.25,19458.0,48.85,49.25,48.85,49.25,19458.0
2023-06-06 10:30:00,49.24,49.45,49.17,49.45,22413.0,49.24,49.45,49.17,49.45,22413.0
2023-06-06 11:00:00,49.47,49.62,49.43,49.49,17575.0,49.47,49.62,49.43,49.49,17575.0
2023-06-06 11:30:00,49.5,49.84,49.49,49.74,36081.0,49.5,49.84,49.49,49.74,36081.0
2023-06-06 12:00:00,49.75,49.79,49.43,49.46,14761.0,49.75,49.79,49.43,49.46,14761.0
2023-06-06 12:30:00,49.46,49.54,49.38,49.4,11511.0,49.46,49.54,49.38,49.4,11511.0
2023-06-06 13:00:00,49.41,49.52,49.3,49.35,11492.0,49.41,49.52,49.3,49.35,11492.0
2023-06-06 13:30:00,49.35,49.42,49.3,49.36,22172.0,49.35,49.42,49.3,49.36,22172.0
2023-06-06 14:00:00,49.35,49.5,49.31,49.5,45595.0,49.35,49.5,49.31,49.5,45595.0
2023-06-06 14:30:00,49.49,49.58,49.47,49.57,18322.0,49.49,49.58,49.47,49.57,18322.0
2023-06-06 15:00:00,49.56,49.61,49.54,49.61,22256.0,49.56,49.61,49.54,49.61,22256.0
2023-06-06 15:30:00,49.61,49.7,49.53,49.57,70891.0,49.61,49.7,49.53,49.57,70891.0
2023-06-07 09:30:00,49.85,50.57,49.78,50.57,50611.0,49.85,50.57,49.78,50.57,50611.0
2023-06-07 10:00:00,50.57,50.8,50.44,50.73,64288.0,50.57,50.8,50.44,50.73,64288.0
2023-06-07 10:30:00,50.74,51.05,50.56,51.05,43891.0,50.74,51.05,50.56,51.05,43891.0
2023-06-07 11:00:00,51.04,51.3,51.03,51.3,39808.0,51.04,51.3,51.03,51.3,39808.0
2023-06-07 11:30:00,51.28,51.41,51.1,51.12,43970.0,51.28,51.41,51.1,51.12,43970.0
2023-06-07 12:00:00,51.11,51.17,50.83,50.93,61418.0,51.11,51.17,50.83,50.93,61418.0
2023-06-07 12:30:00,50.93,51.22,50.93,51.14,25346.0,50.93,51.22,50.93,51.14,25346.0
2023-06-07 13:00:00,51.16,51.16,50.92,51.0,35397.0,51.16,51.16,50.92,51.0,35397.0
2023-06-07 13:30:00,51.0,51.0,50.83,50.94,42114.0,51.0,51.0,50.83,50.94,42114.0
2023-06-07 14:00:00,50.96,51.02,50.87,50.98,34048.0,50.96,51.02,50.87,50.98,34048.0
2023-06-07 14:30:00,50.97,51.03,50.89,51.0,33862.0,50.97,51.03,50.89,51.0,33862.0
2023-06-07 15:00:00,51.03,51.11,50.98,51.11,32379.0,51.03,51.11,50.98,51.11,32379.0
2023-06-07 15:30:00,51.09,51.22,50.98,51.19,161071.0,51.09,51.22,50.98,51.19,161071.0
2023-06-08 09:30:00,51.09,51.37,50.69,50.85,96158.0,51.09,51.37,50.69,50.85,96158.0
2023-06-08 10:00:00,50.87,50.99,50.64,50.73,42978.0,50.87,50.99,50.64,50.73,42978.0
2023-06-08 10:30:00,50.73,50.81,50.68,50.72,23544.0,50.73,50.81,50.68,50.72,23544.0
2023-06-08 11:00:00,50.7,50.87,50.66,50.86,27404.0,50.7,50.87,50.66,50.86,27404.0
2023-06-08 11:30:00,50.88,50.88,50.65,50.7,19866.0,50.88,50.88,50.65,50.7,19866.0
2023-06-08 12:00:00,50.7,50.83,50.66,50.83,25051.0,50.7,50.83,50.66,50.83,25051.0
2023-06-08 12:30:00,50.84,50.84,50.69,50.74,16482.0,50.84,50.84,50.69,50.74,16482.0
2023-06-08 13:00:00,50.72,50.76,50.69,50.72,19999.0,50.72,50.76,50.69,50.72,19999.0
2023-06-08 13:30:00,50.71,50.76,50.59,50.7,36382.0,50.71,50.76,50.59,50.7,36382.0
2023-06-08 14:00:00,50.72,50.78,50.69,50.77,13827.0,50.72,50.78,50.69,50.77,13827.0
2023-06-08 14:30:00,50.77,50.86,50.77,50.82,17232.0,50.77,50.86,50.77,50.82,17232.0
2023-06-08 15:00:00,50.8,50.85,50.74,50.81,26881.0,50.8,50.85,50.74,50.81,26881.0
2023-06-08 15:30:00,50.82,50.82,50.65,50.7,205615.0,50.82,50.82,50.65,50.7,205615.0
2023-06-09 09:30:00,50.91,51.19,50.71,50.93,46492.0,50.91,51.19,50.71,50.93,46492.0
2023-06-09 10:00:00,50.91,51.0,50.52,50.67,34797.0,50.91,51.0,50.52,50.67,34797.0
2023-06-09 10:30:00,50.68,50.68,50.29,50.41,31939.0,50.68,50.68,50.29,50.41,31939.0
2023-06-09 11:00:00,50.43,50.48,50.14,50.15,32568.0,50.43,50.48,50.14,50.15,32568.0
2023-06-09 11:30:00,50.11,50.32,50.06,50.16,21427.0,50.11,50.32,50.06,50.16,21427.0
2023-06-09 12:00:00,50.16,50.22,50.06,50.13,19565.0,50.16,50.22,50.06,50.13,19565.0
2023-06-09 12:30:00,50.12,50.21,50.04,50.09,12172.0,50.12,50.21,50.04,50.09,12172.0
2023-06-09 13:00:00,50.1,50.17,50.06,50.12,24194.0,50.1,50.17,50.06,50.12,24194.0
2023-06-09 13:30:00,50.14,50.15,50.02,50.03,16385.0,50.14,50.15,50.02,50.03,16385.0
2023-06-09 14:00:00,50.05,50.14,50.0,50.06,13215.0,50.05,50.14,50.0,50.06,13215.0
2023-06-09 14:30:00,50.07,50.09,49.98,50.08,15385.0,50.07,50.09,49.98,50.08,15385.0
2023-06-09 15:00:00,50.08,50.16,50.01,50.01,23816.0,50.08,50.16,50.01,50.01,23816.0
2023-06-09 15:30:00,50.01,50.13,49.95,50.12,96799.0,50.01,50.13,49.95,50.12,96799.0
2023-06-12 09:30:00,50.31,50.51,50.0,50.48,49097.0,50.31,50.51,50.0,50.48,49097.0
2023-06-12 10:00:00,50.51,50.73,50.43,50.55,24943.0,50.51,50.73,50.43,50.55,24943.0
2023-06-12 10:30:00,50.55,50.64,50.36,50.64,20862.0,50.55,50.64,50.36,50.64,20862.0
2023-06-12 11:00:00,50.66,50.75,50.51,50.51,18608.0,50.66,50.75,50.51,50.51,18608.0
2023-06-12 11:30:00,50.53,50.74,50.51,50.74,20217.0,50.53,50.74,50.51,50.74,20217.0
2023-06-12 12:00:00,50.78,50.88,50.75,50.88,11928.0,50.78,50.88,50.75,50.88,11928.0
2023-06-12 12:30:00,50.86,50.93,50.76,50.77,9849.0,50.86,50.93,50.76,50.77,9849.0
2023-06-12 13:00:00,50.78,50.81,50.63,50.7,11689.0,50.78,50.81,50.63,50.7,11689.0
2023-06-12 13:30:00,50.71,50.91,50.69,50.9,11033.0,50.71,50.91,50.69,50.9,11033.0
2023-06-12 14:00:00,50.9,50.93,50.83,50.87,13984.0,50.9,50.93,50.83,50.87,13984.0
2023-06-12 14:30:00,50.87,50.93,50.82,50.84,11542.0,50.87,50.93,50.82,50.84,11542.0
2023-06-12 15:00:00,50.86,51.03,50.84,50.97,17304.0,50.86,51.03,50.84,50.97,17304.0
2023-06-12 15:30:00,50.98,51.08,50.92,51.01,72153.0,50.98,51.08,50.92,51.01,72153.0
2023-06-13 09:30:00,51.31,52.45,51.31,52.24,74762.0,51.31,52.45,51.31,52.24,74762.0
2023-06-13 10:00:00,52.25,52.58,52.09,52.35,50849.0,52.25,52.58,52.09,52.35,50849.0
2023-06-13 10:30:00,52.35,52.36,52.09,52.11,43438.0,52.35,52.36,52.09,52.11,43438.0
2023-06-13 11:00:00,52.1,52.1,51.84,51.96,43387.0,52.1,52.1,51.84,51.96,43387.0
2023-06-13 11:30:00,51.97,52.03,51.6,51.64,29205.0,51.97,52.03,51.6,51.64,29205.0
2023-06-13 12:00:00,51.63,51.71,51.5,51.64,43363.0,51.63,51.71,51.5,51.64,43363.0
2023-06-13 12:30:00,51.65,51.85,51.64,51.82,20674.0,51.65,51.85,51.64,51.82,20674.0
2023-06-13 13:00:00,51.81,51.92,51.7,51.77,38820.0,51.81,51.92,51.7,51.77,38820.0
2023-06-13 13:30:00,51.78,51.96,51.74,51.89,113771.0,51.78,51.96,51.74,51.89,113771.0
2023-06-13 14:00:00,51.89,52.13,51.89,52.04,24016.0,51.89,52.13,51.89,52.04,24016.0
2023-06-13 14:30:00,52.04,52.15,51.98,52.13,30846.0,52.04,52.15,51.98,52.13,30846.0
2023-06-13 15:00:00,52.13,52.27,52.12,52.24,33242.0,52.13,52.27,52.12,52.24,33242.0
2023-06-13 15:30:00,52.24,52.3,51.96,52.07,330484.0,52.24,52.3,51.96,52.07,330484.0
2023-06-14 09:30:00,52.07,52.33,51.86,52.1,51138.0,52.07,52.33,51.86,52.1,51138.0
2023-06-14 10:00:00,52.09,52.21,51.99,52.04,23976.0,52.09,52.21,51.99,52.04,23976.0
2023-06-14 10:30:00,52.05,52.3,52.04,52.3,13035.0,52.05,52.3,52.04,52.3,13035.0
2023-06-14 11:00:00,52.31,52.53,52.29,52.44,20145.0,52.31,52.53,52.29,52.44,20145.0
2023-06-14 11:30:00,52.46,52.6,52.42,52.5,14115.0,52.46,52.6,52.42,52.5,14115.0
2023-06-14 12:00:00,52.5,52.6,52.39,52.5,17905.0,52.5,52.6,52.39,52.5,17905.0
2023-06-14 12:30:00,52.49,52.49,52.36,52.4,10793.0,52.49,52.49,52.36,52.4,10793.0
2023-06-14 13:00:00,52.39,52.39,52.23,52.28,19699.0,52.39,52.39,52.23,52.28,19699.0
2023-06-14 13:30:00,52.28,52.42,52.24,52.32,24455.0,52.28,52.42,52.24,52.32,24455.0
2023-06-14 14:00:00,52.24,52.3,51.86,51.99,132733.0,52.24,52.3,51.86,51.99,132733.0
2023-06-14 14:30:00,51.98,52.34,51.9,52.22,47378.0,51.98,52.34,51.9,52.22,47378.0
2023-06-14 15:00:00,52.17,52.42,52.07,52.2,55956.0,52.17,52.42,52.07,52.2,55956.0
2023-06-14 15:30:00,52.18,52.23,51.82,51.95,122451.0,52.18,52.23,51.82,51.95,122451.0
2023-06-15 09:30:00,51.5,51.99,51.35,51.92,30979.0,51.5,51.99,51.35,51.92,30979.0
2023-06-15 10:00:00,52.0,52.38,52.0,52.36,18356.0,52.0,52.38,52.0,52.36,18356.0
2023-06-15 10:30:00,52.38,52.58,52.26,52.51,31618.0,52.38,52.58,52.26,52.51,31618.0
2023-06-15 11:00:00,52.51,52.55,52.37,52.42,31268.0,52.51,52.55,52.37,52.42,31268.0
2023-06-15 11:30:00,52.47,52.65,52.46,52.65,27174.0,52.47,52.65,52.46,52.65,27174.0
2023-06-15 12:00:00,52.67,52.67,52.46,52.52,9190.0,52.67,52.67,52.46,52.52,9190.0
2023-06-15 12:30:00,52.53,52.53,52.44,52.52,9160.0,52.53,52.53,52.44,52.52,9160.0
2023-06-15 13:00:00,52.53,52.53,52.37,52.44,12800.0,52.53,52.53,52.37,52.44,12800.0
2023-06-15 13:30:00,52.45,52.78,52.45,52.76,30364.0,52.45,52.78,52.45,52.76,30364.0
2023-06-15 14:00:00,52.79,52.86,52.71,52.76,25993.0,52.79,52.86,52.71,52.76,25993.0
2023-06-15 14:30:00,52.77,53.18,52.77,53.15,21199.0,52.77,53.18,52.77,53.15,21199.0
2023-06-15 15:00:00,53.18,53.18,52.89,52.92,24333.0,53.18,53.18,52.89,52.92,24333.0
2023-06-15 15:30:00,52.92,53.02,52.85,52.94,120115.0,52.92,53.02,52.85,52.94,120115.0
2023-06-16 09:30:00,53.36,53.43,52.69,52.69,225075.0,53.36,53.43,52.69,52.69,225075.0
2023-06-16 10:00:00,52.74,53.0,52.7,53.0,17070.0,52.74,53.0,52.7,53.0,17070.0
2023-06-16 10:30:00,53.0,53.09,52.81,52.83,21717.0,53.0,53.09,52.81,52.83,21717.0
2023-06-16 11:00:00,52.82,52.92,52.65,52.71,19605.0,52.82,52.92,52.65,52.71,19605.0
2023-06-16 11:30:00,52.73,52.79,52.66,52.78,25353.0,52.73,52.79,52.66,52.78,25353.0
2023-06-16 12:00:00,52.79,52.96,52.75,52.91,11239.0,52.79,52.96,52.75,52.91,11239.0
2023-06-16 12:30:00,52.93,53.1,52.91,53.06,13648.0,52.93,53.1,52.91,53.06,13648.0
2023-06-16 13:00:00,53.07,53.07,52.93,52.93,20523.0,53.07,53.07,52.93,52.93,20523.0
2023-06-16 13:30:00,52.94,52.96,52.83,52.88,16664.0,52.94,52.96,52.83,52.88,16664.0
2023-06-16 14:00:00,52.88,52.89,52.7,52.72,20596.0,52.88,52.89,52.7,52.72,20596.0
2023-06-16 14:30:00,52.72,52.72,52.65,52.71,14477.0,52.72,52.72,52.65,52.71,14477.0
2023-06-16 15:00:00,52.72,52.79,52.65,52.75,29055.0,52.72,52.79,52.65,52.75,29055.0
2023-06-16 15:30:00,52.75,52.91,52.64,52.69,102404.0,52.75,52.91,52.64,52.69,102404.0
2023-06-20 09:30:00,52.09,52.37,51.8,52.12,54839.0,52.09,52.37,51.8,52.12,54839.0
2023-06-20 10:00:00,52.11,52.14,51.64,51.66,23669.0,52.11,52.14,51.64,51.66,23669.0
2023-06-20 10:30:00,51.68,51.84,51.63,51.65,22003.0,51.68,51.84,51.63,51.65,22003.0
2023-06-20 11:00:00,51.66,51.72,51.47,51.54,27167.0,51.66,51.72,51.47,51.54,27167.0
2023-06-20 11:30:00,51.55,51.59,51.45,51.51,24121.0,51.55,51.59,51.45,51.51,24121.0
2023-06-20 12:00:00,51.49,51.58,51.33,51.58,24481.0,51.49,51.58,51.33,51.58,24481.0
2023-06-20 12:30:00,51.57,51.72,51.52,51.72,12447.0,51.57,51.72,51.52,51.72,12447.0
2023-06-20 13:00:00,51.73,51.79,51.68,51.74,7721.0,51.73,51.79,51.68,51.74,7721.0
2023-06-20 13:30:00,51.74,51.78,51.67,51.68,5946.0,51.74,51.78,51.67,51.68,5946.0
2023-06-20 14:00:00,51.67,51.71,51.56,51.56,18837.0,51.67,51.71,51.56,51.56,18837.0
2023-06-20 14:30:00,51.57,51.57,51.34,51.52,10427.0,51.57,51.57,51.34,51.52,10427.0
2023-06-20 15:00:00,51.51,51.64,51.49,51.62,16274.0,51.51,51.64,51.49,51.62,16274.0
2023-06-20 15:30:00,51.63,51.68,51.53,51.6,67977.0,51.63,51.68,51.53,51.6,67977.0
2023-06-21 09:30:00,51.12,51.32,50.56,51.12,47008.0,51.12,51.32,50.56,51.12,47008.0
2023-06-21 10:00:00,51.16,51.23,50.84,51.14,35119.0,51.16,51.23,50.84,51.14,35119.0
2023-06-21 10:30:00,51.19,51.26,50.94,51.23,28424.0,51.19,51.26,50.94,51.23,28424.0
2023-06-21 11:00:00,51.25,51.28,51.07,51.25,42704.0,51.25,51.28,51.07,51.25,42704.0
2023-06-21 11:30:00,51.24,51.26,51.1,51.14,11716.0,51.24,51.26,51.1,51.14,11716.0
2023-06-21 12:00:00,51.15,51.22,51.09,51.16,15592.0,51.15,51.22,51.09,51.16,15592.0
2023-06-21 12:30:00,51.19,51.2,50.79,50.81,30263.0,51.19,51.2,50.79,50.81,30263.0
2023-06-21 13:00:00,50.8,50.89,50.72,50.82,27885.0,50.8,50.89,50.72,50.82,27885.0
2023-06-21 13:30:00,50.79,50.89,50.77,50.81,19332.0,50.79,50.89,50.77,50.81,19332.0
2023-06-21 14:00:00,50.83,50.98,50.75,50.92,12889.0,50.83,50.98,50.75,50.92,12889.0
2023-06-21 14:30:00,50.93,51.03,50.87,51.0,21723.0,50.93,51.03,50.87,51.0,21723.0
2023-06-21 15:00:00,50.99,50.99,50.83,50.9,19910.0,50.99,50.99,50.83,50.9,19910.0
2023-06-21 15:30:00,50.9,50.9,50.65,50.67,128913.0,50.9,50.9,50.65,50.67,128913.0
2023-06-22 09:30:00,50.46,50.46,49.64,49.92,46138.0,50.46,50.46,49.64,49.92,46138.0
2023-06-22 10:00:00,49.92,50.13,49.77,50.07,39172.0,49.92,50.13,49.77,50.07,39172.0
2023-06-22 10:30:00,50.1,50.3,50.0,50.11,28868.0,50.1,50.3,50.0,50.11,28868.0
2023-06-22 11:00:00,50.1,50.3,50.09,50.28,21090.0,50.1,50.3,50.09,50.28,21090.0
2023-06-22 11:30:00,50.3,50.59,50.25,50.58,37733.0,50.3,50.59,50.25,50.58,37733.0
2023-06-22 12:00:00,50.58,50.58,50.39,50.44,14006.0,50.58,50.58,50.39,50.44,14006.0
2023-06-22 12:30:00,50.46,50.53,50.41,50.49,19070.0,50.46,50.53,50.41,50.49,19070.0
2023-06-22 13:00:00,50.52,50.58,50.42,50.53,22269.0,50.52,50.58,50.42,50.53,22269.0
2023-06-22 13:30:00,50.54,50.57,50.41,50.44,16984.0,50.54,50.57,50.41,50.44,16984.0
2023-06-22 14:00:00,50.45,50.5,50.35,50.47,14673.0,50.45,50.5,50.35,50.47,14673.0
2023-06-22 14:30:00,50.5,50.53,50.42,50.49,18959.0,50.5,50.53,50.42,50.49,18959.0
2023-06-22 15:00:00,50.5,50.51,50.36,50.38,22293.0,50.5,50.51,50.36,50.38,22293.0
2023-06-22 15:30:00,50.37,50.53,50.36,50.51,83176.0,50.37,50.53,50.36,50.51,83176.0
2023-06-23 09:30:00,49.76,49.9,49.51,49.89,46567.0,49.76,49.9,49.51,49.89,46567.0
2023-06-23 10:00:00,49.88,49.99,49.77,49.91,35019.0,49.88,49.99,49.77,49.91,35019.0
2023-06-23 10:30:00,49.92,49.99,49.63,49.82,33346.0,49.92,49.99,49.63,49.82,33346.0
2023-06-23 11:00:00,49.83,49.88,49.66,49.71,33226.0,49.83,49.88,49.66,49.71,33226.0
2023-06-23 11:30:00,49.72,49.82,49.65,49.76,21850.0,49.72,49.82,49.65,49.76,21850.0
2023-06-23 12:00:00,49.76,49.84,49.73,49.83,15232.0,49.76,49.84,49.73,49.83,15232.0
2023-06-23 12:30:00,49.85,49.88,49.74,49.75,14362.0,49.85,49.88,49.74,49.75,14362.0
2023-06-23 13:00:00,49.76,49.77,49.62,49.63,21131.0,49.76,49.77,49.62,49.63,21131.0
2023-06-23 13:30:00,49.63,49.66,49.57,49.64,14697.0,49.63,49.66,49.57,49.64,14697.0
2023-06-23 14:00:00,49.64,49.74,49.57,49.73,26362.0,49.64,49.74,49.57,49.73,26362.0
2023-06-23 14:30:00,49.72,49.73,49.57,49.63,30349.0,49.72,49.73,49.57,49.63,30349.0
2023-06-23 15:00:00,49.62,49.65,49.45,49.49,30027.0,49.62,49.65,49.45,49.49,30027.0
2023-06-23 15:30:00,49.5,49.64,49.49,49.54,88342.0,49.5,49.64,49.49,49.54,88342.0
2023-06-26 09:30:00,49.76,50.25,49.66,50.08,58991.0,49.76,50.25,49.66,50.08,58991.0
2023-06-26 10:00:00,50.07,50.19,49.87,50.15,23751.0,50.07,50.19,49.87,50.15,23751.0
2023-06-26 10:30:00,50.13,50.15,49.99,50.13,27758.0,50.13,50.15,49.99,50.13,27758.0
2023-06-26 11:00:00,50.16,50.17,50.04,50.12,24014.0,50.16,50.17,50.04,50.12,24014.0
2023-06-26 11:30:00,50.12,50.37,50.11,50.37,12874.0,50.12,50.37,50.11,50.37,12874.0
2023-06-26 12:00:00,50.36,50.36,50.11,50.25,18104.0,50.36,50.36,50.11,50.25,18104.0
2023-06-26 12:30:00,50.25,50.36,50.19,50.36,13960.0,50.25,50.36,50.19,50.36,13960.0
2023-06-26 13:00:00,50.41,50.41,50.29,50.37,8882.0,50.41,50.41,50.29,50.37,8882.0
2023-06-26 13:30:00,50.37,50.39,50.27,50.38,13698.0,50.37,50.39,50.27,50.38,13698.0
2023-06-26 14:00:00,50.36,50.63,50.36,50.59,55533.0,50.36,50.63,50.36,50.59,55533.0
2023-06-26 14:30:00,50.58,50.76,50.58,50.66,24146.0,50.58,50.76,50.58,50.66,24146.0
2023-06-26 15:00:00,50.66,50.8,50.65,50.8,33481.0,50.66,50.8,50.65,50.8,33481.0
2023-06-26 15:30:00,50.81,50.86,50.59,50.62,191593.0,50.81,50.86,50.59,50.62,191593.0
2023-06-27 09:30:00,50.62,50.85,50.34,50.58,19917.0,50.62,50.85,50.34,50.58,19917.0
2023-06-27 10:00:00,50.59,50.93,50.47,50.85,16909.0,50.59,50.93,50.47,50.85,16909.0
2023-06-27 10:30:00,50.87,51.07,50.82,51.04,10199.0,50.87,51.07,50.82,51.04,10199.0
2023-06-27 11:00:00,51.05,51.05,50.92,51.03,14124.0,51.05,51.05,50.92,51.03,14124.0
2023-06-27 11:30:00,51.04,51.08,50.96,51.01,14295.0,51.04,51.08,50.96,51.01,14295.0
2023-06-27 12:00:00,51.0,51.12,50.95,51.1,11266.0,51.0,51.12,50.95,51.1,11266.0
2023-06-27 12:30:00,51.09,51.28,51.08,51.22,10145.0,51.09,51.28,51.08,51.22,10145.0
2023-06-27 13:00:00,51.23,51.4,51.18,51.4,13927.0,51.23,51.4,51.18,51.4,13927.0
2023-06-27 13:30:00,51.4,51.59,51.38,51.53,25627.0,51.4,51.59,51.38,51.53,25627.0
2023-06-27 14:00:00,51.53,51.59,51.51,51.52,16263.0,51.53,51.59,51.51,51.52,16263.0
2023-06-27 14:30:00,51.52,51.56,51.47,51.51,18790.0,51.52,51.56,51.47,51.51,18790.0
2023-06-27 15:00:00,51.58,51.68,51.55,51.68,14512.0,51.58,51.68,51.55,51.68,14512.0
2023-06-27 15:30:00,51.7,51.77,51.59,51.67,184909.0,51.7,51.77,51.59,51.67,184909.0
2023-06-28 09:30:00,51.44,51.87,51.42,51.86,31053.0,51.44,51.87,51.42,51.86,31053.0
2023-06-28 10:00:00,51.88,51.95,51.69,51.69,42908.0,51.88,51.95,51.69,51.69,42908.0
2023-06-28 10:30:00,51.72,52.01,51.72,51.77,36978.0,51.72,52.01,51.72,51.77,36978.0
2023-06-28 11:00:00,51.77,51.95,51.75,51.93,52665.0,51.77,51.95,51.75,51.93,52665.0
2023-06-28 11:30:00,51.96,52.14,51.95,52.07,14963.0,51.96,52.14,51.95,52.07,14963.0
2023-06-28 12:00:00,52.06,52.19,51.99,52.03,13523.0,52.06,52.19,51.99,52.03,13523.0
2023-06-28 12:30:00,52.04,52.08,51.88,51.96,28899.0,52.04,52.08,51.88,51.96,28899.0
2023-06-28 13:00:00,51.97,52.15,51.9,52.15,28532.0,51.97,52.15,51.9,52.15,28532.0
2023-06-28 13:30:00,52.16,52.28,52.07,52.23,22037.0,52.16,52.28,52.07,52.23,22037.0
2023-06-28 14:00:00,52.24,52.28,52.2,52.27,24854.0,52.24,52.28,52.2,52.27,24854.0
2023-06-28 14:30:00,52.28,52.44,52.17,52.22,48059.0,52.28,52.44,52.17,52.22,48059.0
2023-06-28 15:00:00,52.22,52.27,52.11,52.21,77741.0,52.22,52.27,52.11,52.21,77741.0
2023-06-28 15:30:00,52.2,52.32,52.16,52.31,177971.0,52.2,52.32,52.16,52.31,177971.0
2023-06-29 09:30:00,52.05,52.43,51.93,52.4,25731.0,52.05,52.43,51.93,52.4,25731.0
2023-06-29 10:00:00,52.35,52.48,52.24,52.47,24978.0,52.35,52.48,52.24,52.47,24978.0
2023-06-29 10:30:00,52.49,52.58,52.37,52.57,56144.0,52.49,52.58,52.37,52.57,56144.0
2023-06-29 11:00:00,52.57,52.73,52.52,52.7,63574.0,52.57,52.73,52.52,52.7,63574.0
2023-06-29 11:30:00,52.71,52.75,52.66,52.73,41964.0,52.71,52.75,52.66,52.73,41964.0
2023-06-29 12:00:00,52.72,53.02,52.72,52.97,104483.0,52.72,53.02,52.72,52.97,104483.0
2023-06-29 12:30:00,52.96,53.11,52.93,53.0,36252.0,52.96,53.11,52.93,53.0,36252.0
2023-06-29 13:00:00,53.02,53.02,52.8,52.8,19272.0,53.02,53.02,52.8,52.8,19272.0
2023-06-29 13:30:00,52.78,52.87,52.74,52.75,17262.0,52.78,52.87,52.74,52.75,17262.0
2023-06-29 14:00:00,52.75,52.85,52.56,52.82,30416.0,52.75,52.85,52.56,52.82,30416.0
2023-06-29 14:30:00,52.83,52.85,52.63,52.68,206784.0,52.83,52.85,52.63,52.68,206784.0
2023-06-29 15:00:00,52.69,52.83,52.69,52.82,32058.0,52.69,52.83,52.69,52.82,32058.0
2023-06-29 15:30:00,52.81,52.9,52.72,52.78,215826.0,52.81,52.9,52.72,52.78,215826.0
2023-06-30 09:30:00,53.29,53.56,52.94,53.51,42409.0,53.29,53.56,52.94,53.51,42409.0
2023-06-30 10:00:00,53.54,53.68,53.41,53.47,49768.0,53.54,53.68,53.41,53.47,49768.0
2023-06-30 10:30:00,53.47,53.54,53.09,53.34,40723.0,53.47,53.54,53.09,53.34,40723.0
2023-06-30 11:00:00,53.32,53.44,53.32,53.34,14066.0,53.32,53.44,53.32,53.34,14066.0
2023-06-30 11:30:00,53.35,53.37,53.11,53.29,18315.0,53.35,53.37,53.11,53.29,18315.0
2023-06-30 12:00:00,53.28,53.41,53.22,53.41,25795.0,53.28,53.41,53.22,53.41,25795.0
2023-06-30 12:30:00,53.43,53.49,53.38,53.47,14533.0,53.43,53.49,53.38,53.47,14533.0
2023-06-30 13:00:00,53.46,53.52,53.41,53.52,12125.0,53.46,53.52,53.41,53.52,12125.0
2023-06-30 13:30:00,53.52,53.6,53.5,53.53,9810.0,53.52,53.6,53.5,53.53,9810.0
2023-06-30 14:00:00,53.53,53.53,53.41,53.47,11328.0,53.53,53.53,53.41,53.47,11328.0
2023-06-30 14:30:00,53.46,53.5,53.37,53.41,11553.0,53.46,53.5,53.37,53.41,11553.0
2023-06-30 15:00:00,53.42,53.43,53.32,53.32,22729.0,53.42,53.43,53.32,53.32,22729.0
2023-06-30 15:30:00,53.31,53.34,52.93,52.93,121615.0,53.31,53.34,52.93,52.93,121615.0
2023-07-03 09:30:00,52.52,52.76,52.12,52.4,51513.0,52.52,52.76,52.12,52.4,51513.0
2023-07-03 10:00:00,52.45,52.48,52.21,52.26,43811.0,52.45,52.48,52.21,52.26,43811.0
2023-07-03 10:30:00,52.25,52.34,52.11,52.23,52241.0,52.25,52.34,52.11,52.23,52241.0
2023-07-03 11:00:00,52.29,52.42,52.2,52.23,18498.0,52.29,52.42,52.2,52.23,18498.0
2023-07-03 11:30:00,52.23,52.23,52.0,52.09,20482.0,52.23,52.23,52.0,52.09,20482.0
2023-07-03 12:00:00,52.1,52.18,52.04,52.17,26865.0,52.1,52.18,52.04,52.17,26865.0
2023-07-03 12:30:00,52.19,52.4,52.16,52.19,92491.0,52.19,52.4,52.16,52.19,92491.0
2023-07-05 09:30:00,51.82,51.9,51.25,51.73,61314.0,51.82,51.9,51.25,51.73,61314.0
2023-07-05 10:00:00,51.78,51.91,51.57,51.59,26678.0,51.78,51.91,51.57,51.59,26678.0
2023-07-05 10:30:00,51.59,51.76,51.52,51.76,23792.0,51.59,51.76,51.52,51.76,23792.0
2023-07-05 11:00:00,51.76,52.1,51.71,52.08,17942.0,51.76,52.1,51.71,52.08,17942.0
2023-07-05 11:30:00,52.08,52.2,52.0,52.03,15479.0,52.08,52.2,52.0,52.03,15479.0
2023-07-05 12:00:00,52.03,52.15,52.02,52.04,14934.0,52.03,52.15,52.02,52.04,14934.0
2023-07-05 12:30:00,52.04,52.04,51.89,51.97,24290.0,52.04,52.04,51.89,51.97,24290.0
2023-07-05 13:00:00,51.97,52.01,51.84,51.97,21135.0,51.97,52.01,51.84,51.97,21135.0
2023-07-05 13:30:00,51.97,52.11,51.96,52.05,19414.0,51.97,52.11,51.96,52.05,19414.0
2023-07-05 14:00:00,52.04,52.15,51.93,52.01,27540.0,52.04,52.15,51.93,52.01,27540.0
2023-07-05 14:30:00,52.04,52.24,52.04,52.23,20341.0,52.04,52.24,52.04,52.23,20341.0
2023-07-05 15:00:00,52.22,52.41,52.22,52.4,23378.0,52.22,52.41,52.22,52.4,23378.0
2023-07-05 15:30:00,52.4,52.4,52.16,52.17,79002.0,52.4,52.4,52.16,52.17,79002.0
2023-07-06 09:30:00,51.13,51.38,50.76,51.26,83812.0,51.13,51.38,50.76,51.26,83812.0
2023-07-06 10:00:00,51.21,51.24,50.87,50.93,24090.0,51.21,51.24,50.87,50.93,24090.0
2023-07-06 10:30:00,50.91,50.96,50.72,50.73,30983.0,50.91,50.96,50.72,50.73,30983.0
2023-07-06 11:00:00,50.73,50.84,50.68,50.8,31649.0,50.73,50.84,50.68,50.8,31649.0
2023-07-06 11:30:00,50.8,50.98,50.74,50.95,57248.0,50.8,50.98,50.74,50.95,57248.0
2023-07-06 12:00:00,50.95,51.03,50.93,50.97,8175.0,50.95,51.03,50.93,50.97,8175.0
2023-07-06 12:30:00,50.98,51.08,50.95,51.05,9227.0,50.98,51.08,50.95,51.05,9227.0
2023-07-06 13:00:00,51.05,51.05,50.91,50.93,17097.0,51.05,51.05,50.91,50.93,17097.0
2023-07-06 13:30:00,50.93,51.16,50.87,51.16,26284.0,50.93,51.16,50.87,51.16,26284.0
2023-07-06 14:00:00,51.15,51.16,51.08,51.1,19944.0,51.15,51.16,51.08,51.1,19944.0
2023-07-06 14:30:00,51.1,51.26,51.1,51.25,13644.0,51.1,51.26,51.1,51.25,13644.0
2023-07-06 15:00:00,51.25,51.33,51.2,51.3,19856.0,51.25,51.33,51.2,51.3,19856.0
2023-07-06 15:30:00,51.3,51.37,51.19,51.28,84764.0,51.3,51.37,51.19,51.28,84764.0
2023-07-07 09:30:00,51.34,51.96,51.13,51.96,91163.0,51.34,51.96,51.13,51.96,91163.0
2023-07-07 10:00:00,51.98,52.02,51.74,51.85,38097.0,51.98,52.02,51.74,51.85,38097.0
2023-07-07 10:30:00,51.79,52.18,51.72,52.16,10621.0,51.79,52.18,51.72,52.16,10621.0
2023-07-07 11:00:00,52.14,52.25,52.05,52.11,9204.0,52.14,52.25,52.05,52.11,9204.0
2023-07-07 11:30:00,52.1,52.28,52.08,52.2,13479.0,52.1,52.28,52.08,52.2,13479.0
2023-07-07 12:00:00,52.2,52.2,52.1,52.16,15204.0,52.2,52.2,52.1,52.16,15204.0
2023-07-07 12:30:00,52.16,52.4,52.15,52.35,20620.0,52.16,52.4,52.15,52.35,20620.0
2023-07-07 13:00:00,52.36,52.43,52.28,52.3,8771.0,52.36,52.43,52.28,52.3,8771.0
2023-07-07 13:30:00,52.3,52.3,52.1,52.14,11660.0,52.3,52.3,52.1,52.14,11660.0
2023-07-07 14:00:00,52.14,52.21,52.11,52.21,9570.0,52.14,52.21,52.11,52.21,9570.0
2023-07-07 14:30:00,52.22,52.22,52.01,52.03,10381.0,52.22,52.22,52.01,52.03,10381.0
2023-07-07 15:00:00,52.05,52.27,52.03,52.19,35949.0,52.05,52.27,52.03,52.19,35949.0
2023-07-07 15:30:00,52.18,52.29,52.0,52.07,118566.0,52.18,52.29,52.0,52.07,118566.0
2023-07-10 09:30:00,51.84,52.69,51.84,52.69,22158.0,51.84,52.69,51.84,52.69,22158.0
2023-07-10 10:00:00,52.66,52.85,52.58,52.63,10999.0,52.66,52.85,52.58,52.63,10999.0
2023-07-10 10:30:00,52.6,52.8,52.54,52.73,9566.0,52.6,52.8,52.54,52.73,9566.0
2023-07-10 11:00:00,52.73,52.93,52.64,52.91,9758.0,52.73,52.93,52.64,52.91,9758.0
2023-07-10 11:30:00,52.92,52.99,52.84,52.96,16105.0,52.92,52.99,52.84,52.96,16105.0
2023-07-10 12:00:00,52.95,52.95,52.83,52.93,8570.0,52.95,52.95,52.83,52.93,8570.0
2023-07-10 12:30:00,52.92,52.92,52.76,52.78,12240.0,52.92,52.92,52.76,52.78,12240.0
2023-07-10 13:00:00,52.78,52.82,52.76,52.78,8378.0,52.78,52.82,52.76,52.78,8378.0
2023-07-10 13:30:00,52.79,52.82,52.65,52.7,9551.0,52.79,52.82,52.65,52.7,9551.0
2023-07-10 14:00:00,52.71,52.78,52.62,52.75,10564.0,52.71,52.78,52.62,52.75,10564.0
2023-07-10 14:30:00,52.71,52.73,52.59,52.73,11809.0,52.71,52.73,52.59,52.73,11809.0
2023-07-10 15:00:00,52.72,52.77,52.68,52.72,16990.0,52.72,52.77,52.68,52.72,16990.0
2023-07-10 15:30:00,52.71,52.84,52.64,52.83,63216.0,52.71,52.84,52.64,52.83,63216.0
2023-07-11 09:30:00,53.04,53.25,52.92,53.22,17159.0,53.04,53.25,52.92,53.22,17159.0
2023-07-11 10:00:00,53.21,53.37,53.17,53.3,13296.0,53.21,53.37,53.17,53.3,13296.0
2023-07-11 10:30:00,53.31,53.41,53.17,53.23,14782.0,53.31,53.41,53.17,53.23,14782.0
2023-07-11 11:00:00,53.27,53.28,52.91,52.94,12417.0,53.27,53.28,52.91,52.94,12417.0
2023-07-11 11:30:00,52.9,53.02,52.9,52.98,10941.0,52.9,53.02,52.9,52.98,10941.0
2023-07-11 12:00:00,52.98,53.04,52.83,52.88,10227.0,52.98,53.04,52.83,52.88,10227.0
2023-07-11 12:30:00,52.89,52.92,52.79,52.85,6011.0,52.89,52.92,52.79,52.85,6011.0
2023-07-11 13:00:00,52.86,52.93,52.83,52.88,6269.0,52.86,52.93,52.83,52.88,6269.0
2023-07-11 13:30:00,52.88,52.88,52.79,52.87,6435.0,52.88,52.88,52.79,52.87,6435.0
2023-07-11 14:00:00,52.87,52.89,52.77,52.85,10615.0,52.87,52.89,52.77,52.85,10615.0
2023-07-11 14:30:00,52.84,52.91,52.79,52.88,12099.0,52.84,52.91,52.79,52.88,12099.0
2023-07-11 15:00:00,52.88,53.1,52.87,53.08,14077.0,52.88,53.1,52.87,53.08,14077.0
2023-07-11 15:30:00,53.09,53.33,53.0,53.13,72929.0,53.09,53.33,53.0,53.13,72929.0
2023-07-12 09:30:00,53.85,53.95,53.48,53.55,42952.0,53.85,53.95,53.48,53.55,42952.0
2023-07-12 10:00:00,53.54,53.67,53.42,53.64,51572.0,53.54,53.67,53.42,53.64,51572.0
2023-07-12 10:30:00,53.67,53.76,53.57,53.72,29468.0,53.67,53.76,53.57,53.72,29468.0
2023-07-12 11:00:00,53.73,53.76,53.61,53.65,13683.0,53.73,53.76,53.61,53.65,13683.0
2023-07-12 11:30:00,53.65,53.73,53.5,53.67,37332.0,53.65,53.73,53.5,53.67,37332.0
2023-07-12 12:00:00,53.69,53.79,53.67,53.71,16394.0,53.69,53.79,53.67,53.71,16394.0
2023-07-12 12:30:00,53.71,53.94,53.7,53.85,16623.0,53.71,53.94,53.7,53.85,16623.0
2023-07-12 13:00:00,53.85,53.89,53.79,53.87,12008.0,53.85,53.89,53.79,53.87,12008.0
2023-07-12 13:30:00,53.86,53.9,53.83,53.89,18897.0,53.86,53.9,53.83,53.89,18897.0
2023-07-12 14:00:00,53.9,53.92,53.85,53.89,15755.0,53.9,53.92,53.85,53.89,15755.0
2023-07-12 14:30:00,53.9,53.91,53.77,53.83,14656.0,53.9,53.91,53.77,53.83,14656.0
2023-07-12 15:00:00,53.84,53.91,53.7,53.75,27058.0,53.84,53.91,53.7,53.75,27058.0
2023-07-12 15:30:00,53.75,53.88,53.66,53.82,129287.0,53.75,53.88,53.66,53.82,129287.0
2023-07-13 09:30:00,54.0,54.15,53.74,54.05,35120.0,54.0,54.15,53.74,54.05,35120.0
2023-07-13 10:00:00,54.04,54.07,53.79,53.89,23665.0,54.04,54.07,53.79,53.89,23665.0
2023-07-13 10:30:00,53.86,54.03,53.86,54.02,24898.0,53.86,54.03,53.86,54.02,24898.0
2023-07-13 11:00:00,54.05,54.15,53.95,54.0,26078.0,54.05,54.15,53.95,54.0,26078.0
2023-07-13 11:30:00,53.96,53.99,53.89,53.96,13276.0,53.96,53.99,53.89,53.96,13276.0
2023-07-13 12:00:00,53.96,53.96,53.87,53.93,11671.0,53.96,53.96,53.87,53.93,11671.0
2023-07-13 12:30:00,53.91,53.98,53.85,53.91,7139.0,53.91,53.98,53.85,53.91,7139.0
2023-07-13 13:00:00,53.86,53.89,53.8,53.82,8925.0,53.86,53.89,53.8,53.82,8925.0
2023-07-13 13:30:00,53.83,53.83,53.74,53.75,6153.0,53.83,53.83,53.74,53.75,6153.0
2023-07-13 14:00:00,53.75,53.85,53.74,53.81,8310.0,53.75,53.85,53.74,53.81,8310.0
2023-07-13 14:30:00,53.81,53.9,53.75,53.9,17173.0,53.81,53.9,53.75,53.9,17173.0
2023-07-13 15:00:00,53.9,53.98,53.88,53.92,23635.0,53.9,53.98,53.88,53.92,23635.0
2023-07-13 15:30:00,53.91,54.05,53.89,53.99,83237.0,53.91,54.05,53.89,53.99,83237.0
2023-07-14 09:30:00,53.78,53.78,53.28,53.38,20445.0,53.78,53.78,53.28,53.38,20445.0
2023-07-14 10:00:00,53.37,53.49,53.21,53.34,30263.0,53.37,53.49,53.21,53.34,30263.0
2023-07-14 10:30:00,53.32,53.36,53.0,53.09,16869.0,53.32,53.36,53.0,53.09,16869.0
2023-07-14 11:00:00,53.12,53.22,53.07,53.2,8368.0,53.12,53.22,53.07,53.2,8368.0
2023-07-14 11:30:00,53.21,53.28,53.09,53.17,23211.0,53.21,53.28,53.09,53.17,23211.0
2023-07-14 12:00:00,53.18,53.2,53.03,53.11,9980.0,53.18,53.2,53.03,53.11,9980.0
2023-07-14 12:30:00,53.09,53.23,53.09,53.23,10824.0,53.09,53.23,53.09,53.23,10824.0
2023-07-14 13:00:00,53.22,53.28,53.16,53.25,15801.0,53.22,53.28,53.16,53.25,15801.0
2023-07-14 13:30:00,53.26,53.33,53.25,53.3,6944.0,53.26,53.33,53.25,53.3,6944.0
2023-07-14 14:00:00,53.32,53.33,53.19,53.24,8123.0,53.32,53.33,53.19,53.24,8123.0
2023-07-14 14:30:00,53.25,53.31,53.22,53.25,7733.0,53.25,53.31,53.22,53.25,7733.0
2023-07-14 15:00:00,53.25,53.31,53.15,53.27,41967.0,53.25,53.31,53.15,53.27,41967.0
2023-07-14 15:30:00,53.28,53.41,53.15,53.41,116747.0,53.28,53.41,53.15,53.41,116747.0
2023-07-17 09:30:00,53.4,53.75,53.2,53.68,16681.0,53.4,53.75,53.2,53.68,16681.0
2023-07-17 10:00:00,53.71,53.86,53.65,53.75,47618.0,53.71,53.86,53.65,53.75,47618.0
2023-07-17 10:30:00,53.78,53.89,53.7,53.76,18185.0,53.78,53.89,53.7,53.76,18185.0
2023-07-17 11:00:00,53.76,53.93,53.76,53.89,15033.0,53.76,53.93,53.76,53.89,15033.0
2023-07-17 11:30:00,53.83,53.96,53.78,53.95,17443.0,53.83,53.96,53.78,53.95,17443.0
2023-07-17 12:00:00,53.96,53.99,53.76,53.77,18838.0,53.96,53.99,53.76,53.77,18838.0
2023-07-17 12:30:00,53.78,53.83,53.74,53.82,7711.0,53.78,53.83,53.74,53.82,7711.0
2023-07-17 13:00:00,53.82,53.82,53.75,53.8,10998.0,53.82,53.82,53.75,53.8,10998.0
2023-07-17 13:30:00,53.79,53.83,53.72,53.76,8584.0,53.79,53.83,53.72,53.76,8584.0
2023-07-17 14:00:00,53.76,53.82,53.72,53.78,8041.0,53.76,53.82,53.72,53.78,8041.0
2023-07-17 14:30:00,53.77,53.82,53.73,53.81,11093.0,53.77,53.82,53.73,53.81,11093.0
2023-07-17 15:00:00,53.81,53.95,53.81,53.88,13298.0,53.81,53.95,53.81,53.88,13298.0
2023-07-17 15:30:00,53.87,53.87,53.69,53.71,58843.0,53.87,53.87,53.69,53.71,58843.0
2023-07-18 09:30:00,53.5,53.84,53.38,53.72,49080.0,53.5,53.84,53.38,53.72,49080.0
2023-07-18 10:00:00,53.73,53.74,53.58,53.62,32985.0,53.73,53.74,53.58,53.62,32985.0
2023-07-18 10:30:00,53.62,53.63,53.42,53.46,15345.0,53.62,53.63,53.42,53.46,15345.0
2023-07-18 11:00:00,53.46,53.52,53.35,53.49,18293.0,53.46,53.52,53.35,53.49,18293.0
2023-07-18 11:30:00,53.45,53.45,53.24,53.32,18162.0,53.45,53.45,53.24,53.32,18162.0
2023-07-18 12:00:00,53.32,53.32,53.06,53.11,24399.0,53.32,53.32,53.06,53.11,24399.0
2023-07-18 12:30:00,53.1,53.11,53.0,53.07,10613.0,53.1,53.11,53.0,53.07,10613.0
2023-07-18 13:00:00,53.08,53.11,52.91,52.98,15361.0,53.08,53.11,52.91,52.98,15361.0
2023-07-18 13:30:00,52.99,53.04,52.86,52.96,12798.0,52.99,53.04,52.86,52.96,12798.0
2023-07-18 14:00:00,52.96,53.06,52.94,53.05,20397.0,52.96,53.06,52.94,53.05,20397.0
2023-07-18 14:30:00,53.05,53.08,52.8,52.8,27146.0,53.05,53.08,52.8,52.8,27146.0
2023-07-18 15:00:00,52.8,53.03,52.74,52.96,95865.0,52.8,53.03,52.74,52.96,95865.0
2023-07-18 15:30:00,52.95,53.06,52.85,53.04,171818.0,52.95,53.06,52.85,53.04,171818.0
2023-07-19 09:30:00,53.05,53.4,52.97,53.17,39711.0,53.05,53.4,52.97,53.17,39711.0
2023-07-19 10:00:00,53.19,53.34,53.1,53.1,24409.0,53.19,53.34,53.1,53.1,24409.0
2023-07-19 10:30:00,53.1,53.19,52.94,53.05,129738.0,53.1,53.19,52.94,53.05,129738.0
2023-07-19 11:00:00,53.06,53.17,52.89,53.13,64828.0,53.06,53.17,52.89,53.13,64828.0
2023-07-19 11:30:00,53.13,53.25,53.13,53.2,16755.0,53.13,53.25,53.13,53.2,16755.0
2023-07-19 12:00:00,53.2,53.22,53.1,53.17,25152.0,53.2,53.22,53.1,53.17,25152.0
2023-07-19 12:30:00,53.14,53.36,52.99,53.35,50668.0,53.14,53.36,52.99,53.35,50668.0
2023-07-19 13:00:00,53.35,53.4,53.1,53.23,37117.0,53.35,53.4,53.1,53.23,37117.0
2023-07-19 13:30:00,53.23,53.27,53.16,53.24,20060.0,53.23,53.27,53.16,53.24,20060.0
2023-07-19 14:00:00,53.24,53.28,53.17,53.22,23953.0,53.24,53.28,53.17,53.22,23953.0
2023-07-19 14:30:00,53.22,53.44,53.18,53.44,32373.0,53.22,53.44,53.18,53.44,32373.0
2023-07-19 15:00:00,53.46,53.54,53.41,53.49,48499.0,53.46,53.54,53.41,53.49,48499.0
2023-07-19 15:30:00,53.48,53.72,53.43,53.66,139701.0,53.48,53.72,53.43,53.66,139701.0
2023-07-20 09:30:00,53.39,53.39,52.66,52.72,20056.0,53.39,53.39,52.66,52.72,20056.0
2023-07-20 10:00:00,52.76,52.79,52.57,52.73,14187.0,52.76,52.79,52.57,52.73,14187.0
2023-07-20 10:30:00,52.72,52.94,52.62,52.84,27333.0,52.72,52.94,52.62,52.84,27333.0
2023-07-20 11:00:00,52.81,52.88,52.68,52.68,11684.0,52.81,52.88,52.68,52.68,11684.0
2023-07-20 11:30:00,52.7,52.87,52.69,52.83,10176.0,52.7,52.87,52.69,52.83,10176.0
2023-07-20 12:00:00,52.84,53.02,52.84,52.91,10658.0,52.84,53.02,52.84,52.91,10658.0
2023-07-20 12:30:00,52.91,52.92,52.73,52.73,8759.0,52.91,52.92,52.73,52.73,8759.0
2023-07-20 13:00:00,52.73,52.75,52.63,52.75,9403.0,52.73,52.75,52.63,52.75,9403.0
2023-07-20 13:30:00,52.73,52.79,52.52,52.52,12139.0,52.73,52.79,52.52,52.52,12139.0
2023-07-20 14:00:00,52.51,52.55,52.41,52.41,13433.0,52.51,52.55,52.41,52.41,13433.0
2023-07-20 14:30:00,52.42,52.54,52.42,52.44,15577.0,52.42,52.54,52.42,52.44,15577.0
2023-07-20 15:00:00,52.44,52.48,52.16,52.22,22686.0,52.44,52.48,52.16,52.22,22686.0
2023-07-20 15:30:00,52.22,52.44,52.22,52.36,76551.0,52.22,52.44,52.22,52.36,76551.0
2023-07-21 09:30:00,52.76,53.08,52.44,52.69,47200.0,52.76,53.08,52.44,52.69,47200.0
2023-07-21 10:00:00,52.73,52.76,52.5,52.51,17288.0,52.73,52.76,52.5,52.51,17288.0
2023-07-21 10:30:00,52.49,52.69,52.47,52.69,19503.0,52.49,52.69,52.47,52.69,19503.0
2023-07-21 11:00:00,52.72,53.05,52.71,52.91,22605.0,52.72,53.05,52.71,52.91,22605.0
2023-07-21 11:30:00,52.89,52.95,52.75,52.89,54607.0,52.89,52.95,52.75,52.89,54607.0
2023-07-21 12:00:00,52.88,52.88,52.71,52.73,10441.0,52.88,52.88,52.71,52.73,10441.0
2023-07-21 12:30:00,52.74,52.75,52.61,52.72,9827.0,52.74,52.75,52.61,52.72,9827.0
2023-07-21 13:00:00,52.73,52.87,52.73,52.86,8957.0,52.73,52.87,52.73,52.86,8957.0
2023-07-21 13:30:00,52.87,53.01,52.86,53.01,15469.0,52.87,53.01,52.86,53.01,15469.0
2023-07-21 14:00:00,53.01,53.01,52.85,52.91,14390.0,53.01,53.01,52.85,52.91,14390.0
2023-07-21 14:30:00,52.92,52.96,52.86,52.88,22196.0,52.92,52.96,52.86,52.88,22196.0
2023-07-21 15:00:00,52.88,52.89,52.73,52.88,13677.0,52.88,52.89,52.73,52.88,13677.0
2023-07-21 15:30:00,52.89,52.98,52.73,52.76,93229.0,52.89,52.98,52.73,52.76,93229.0
2023-07-24 09:30:00,52.81,53.36,52.81,53.07,97201.0,52.81,53.36,52.81,53.07,97201.0
2023-07-24 10:00:00,53.08,53.29,52.99,53.06,72158.0,53.08,53.29,52.99,53.06,72158.0
2023-07-24 10:30:00,53.06,53.15,52.81,53.13,19018.0,53.06,53.15,52.81,53.13,19018.0
2023-07-24 11:00:00,53.14,53.21,53.06,53.16,29193.0,53.14,53.21,53.06,53.16,29193.0
2023-07-24 11:30:00,53.17,53.22,53.05,53.22,10825.0,53.17,53.22,53.05,53.22,10825.0
2023-07-24 12:00:00,53.25,53.25,53.03,53.07,21191.0,53.25,53.25,53.03,53.07,21191.0
2023-07-24 12:30:00,53.08,53.29,53.06,53.25,14619.0,53.08,53.29,53.06,53.25,14619.0
2023-07-24 13:00:00,53.26,53.27,53.17,53.19,22782.0,53.26,53.27,53.17,53.19,22782.0
2023-07-24 13:30:00,53.19,53.22,53.04,53.04,21621.0,53.19,53.22,53.04,53.04,21621.0
2023-07-24 14:00:00,53.07,53.1,52.93,53.0,12364.0,53.07,53.1,52.93,53.0,12364.0
2023-07-24 14:30:00,52.98,53.01,52.94,52.95,11803.0,52.98,53.01,52.94,52.95,11803.0
2023-07-24 15:00:00,52.96,53.01,52.91,52.91,16624.0,52.96,53.01,52.91,52.91,16624.0
2023-07-24 15:30:00,52.91,53.04,52.89,52.95,48571.0,52.91,53.04,52.89,52.95,48571.0
2023-07-25 09:30:00,53.11,53.69,53.11,53.58,17439.0,53.11,53.69,53.11,53.58,17439.0
2023-07-25 10:00:00,53.62,53.69,53.36,53.38,40546.0,53.62,53.69,53.36,53.38,40546.0
2023-07-25 10:30:00,53.36,53.5,53.31,53.48,13180.0,53.36,53.5,53.31,53.48,13180.0
2023-07-25 11:00:00,53.48,53.48,53.27,53.39,10662.0,53.48,53.48,53.27,53.39,10662.0
2023-07-25 11:30:00,53.45,53.49,53.31,53.4,7788.0,53.45,53.49,53.31,53.4,7788.0
2023-07-25 12:00:00,53.39,53.5,53.36,53.43,9144.0,53.39,53.5,53.36,53.43,9144.0
2023-07-25 12:30:00,53.45,53.55,53.42,53.53,12536.0,53.45,53.55,53.42,53.53,12536.0
2023-07-25 13:00:00,53.55,53.61,53.48,53.59,9180.0,53.55,53.61,53.48,53.59,9180.0
2023-07-25 13:30:00,53.59,53.63,53.54,53.62,6933.0,53.59,53.63,53.54,53.62,6933.0
2023-07-25 14:00:00,53.62,53.72,53.61,53.72,15499.0,53.62,53.72,53.61,53.72,15499.0
2023-07-25 14:30:00,53.72,53.81,53.72,53.79,11682.0,53.72,53.81,53.72,53.79,11682.0
2023-07-25 15:00:00,53.81,53.9,53.8,53.86,18678.0,53.81,53.9,53.8,53.86,18678.0
2023-07-25 15:30:00,53.85,53.96,53.78,53.81,111414.0,53.85,53.96,53.78,53.81,111414.0
2023-07-26 09:30:00,53.54,53.94,53.34,53.55,95917.0,53.54,53.94,53.34,53.55,95917.0
2023-07-26 10:00:00,53.55,53.6,53.33,53.45,23675.0,53.55,53.6,53.33,53.45,23675.0
2023-07-26 10:30:00,53.41,53.42,53.27,53.31,20208.0,53.41,53.42,53.27,53.31,20208.0
2023-07-26 11:00:00,53.31,53.89,53.3,53.86,67265.0,53.31,53.89,53.3,53.86,67265.0
2023-07-26 11:30:00,53.85,53.88,53.63,53.86,16639.0,53.85,53.88,53.63,53.86,16639.0
2023-07-26 12:00:00,53.87,53.97,53.83,53.9,38332.0,53.87,53.97,53.83,53.9,38332.0
2023-07-26 12:30:00,53.86,53.89,53.7,53.76,13483.0,53.86,53.89,53.7,53.76,13483.0
2023-07-26 13:00:00,53.77,53.99,53.77,53.89,19800.0,53.77,53.99,53.77,53.89,19800.0
2023-07-26 13:30:00,53.87,54.08,53.8,54.02,16003.0,53.87,54.08,53.8,54.02,16003.0
2023-07-26 14:00:00,54.02,54.09,53.83,53.92,23173.0,54.02,54.09,53.83,53.92,23173.0
2023-07-26 14:30:00,53.89,54.27,53.87,53.97,25948.0,53.89,54.27,53.87,53.97,25948.0
2023-07-26 15:00:00,53.97,53.99,53.67,53.87,40702.0,53.97,53.99,53.67,53.87,40702.0
2023-07-26 15:30:00,53.86,53.95,53.78,53.93,116420.0,53.86,53.95,53.78,53.93,116420.0
2023-07-27 09:30:00,54.38,54.42,53.97,54.02,16901.0,54.38,54.42,53.97,54.02,16901.0
2023-07-27 10:00:00,54.03,54.1,53.86,53.98,16634.0,54.03,54.1,53.86,53.98,16634.0
2023-07-27 10:30:00,53.98,54.11,53.95,53.98,17574.0,53.98,54.11,53.95,53.98,17574.0
2023-07-27 11:00:00,53.97,54.05,53.84,54.05,19252.0,53.97,54.05,53.84,54.05,19252.0
2023-07-27 11:30:00,54.05,54.1,53.92,53.97,32479.0,54.05,54.1,53.92,53.97,32479.0
2023-07-27 12:00:00,54.0,54.08,53.94,54.01,19204.0,54.0,54.08,53.94,54.01,19204.0
2023-07-27 12:30:00,54.01,54.02,53.91,53.91,28708.0,54.01,54.02,53.91,53.91,28708.0
2023-07-27 13:00:00,53.93,54.02,53.74,53.77,37304.0,53.93,54.02,53.74,53.77,37304.0
2023-07-27 13:30:00,53.76,53.76,53.55,53.63,25261.0,53.76,53.76,53.55,53.63,25261.0
2023-07-27 14:00:00,53.61,53.61,53.34,53.39,17187.0,53.61,53.61,53.34,53.39,17187.0
2023-07-27 14:30:00,53.38,53.5,53.33,53.34,36358.0,53.38,53.5,53.33,53.34,36358.0
2023-07-27 15:00:00,53.33,53.61,53.31,53.47,86040.0,53.33,53.61,53.31,53.47,86040.0
2023-07-27 15:30:00,53.48,53.54,53.33,53.35,150529.0,53.48,53.54,53.33,53.35,150529.0
2023-07-28 09:30:00,53.98,54.17,53.76,53.96,38038.0,53.98,54.17,53.76,53.96,38038.0
2023-07-28 10:00:00,53.96,54.08,53.59,53.64,36091.0,53.96,54.08,53.59,53.64,36091.0
2023-07-28 10:30:00,53.63,53.67,53.3,53.32,41212.0,53.63,53.67,53.3,53.32,41212.0
2023-07-28 11:00:00,53.31,53.51,53.27,53.44,32824.0,53.31,53.51,53.27,53.44,32824.0
2023-07-28 11:30:00,53.48,53.54,53.36,53.38,27410.0,53.48,53.54,53.36,53.38,27410.0
2023-07-28 12:00:00,53.37,53.53,53.31,53.43,32286.0,53.37,53.53,53.31,53.43,32286.0
2023-07-28 12:30:00,53.44,53.48,53.16,53.18,16962.0,53.44,53.48,53.16,53.18,16962.0
2023-07-28 13:00:00,53.16,53.22,53.1,53.18,26188.0,53.16,53.22,53.1,53.18,26188.0
2023-07-28 13:30:00,53.18,53.22,53.03,53.21,21964.0,53.18,53.22,53.03,53.21,21964.0
2023-07-28 14:00:00,53.22,53.29,53.18,53.21,22636.0,53.22,53.29,53.18,53.21,22636.0
2023-07-28 14:30:00,53.21,53.21,52.96,52.97,15914.0,53.21,53.21,52.96,52.97,15914.0
2023-07-28 15:00:00,52.98,52.98,52.81,52.81,60805.0,52.98,52.98,52.81,52.81,60805.0
2023-07-28 15:30:00,52.81,53.2,52.8,53.07,142647.0,52.81,53.2,52.8,53.07,142647.0
2023-07-31 09:30:00,53.11,53.71,53.11,53.61,21786.0,53.11,53.71,53.11,53.61,21786.0
2023-07-31 10:00:00,53.58,53.81,53.58,53.79,16662.0,53.58,53.81,53.58,53.79,16662.0
2023-07-31 10:30:00,53.8,53.86,53.69,53.69,13959.0,53.8,53.86,53.69,53.69,13959.0
2023-07-31 11:00:00,53.7,53.79,53.69,53.78,10083.0,53.7,53.79,53.69,53.78,10083.0
2023-07-31 11:30:00,53.81,53.9,53.71,53.78,39590.0,53.81,53.9,53.71,53.78,39590.0
2023-07-31 12:00:00,53.8,53.8,53.73,53.73,10975.0,53.8,53.8,53.73,53.73,10975.0
2023-07-31 12:30:00,53.72,53.72,53.63,53.7,16464.0,53.72,53.72,53.63,53.7,16464.0
2023-07-31 13:00:00,53.69,53.79,53.65,53.75,21073.0,53.69,53.79,53.65,53.75,21073.0
2023-07-31 13:30:00,53.78,53.86,53.75,53.76,22828.0,53.78,53.86,53.75,53.76,22828.0
2023-07-31 14:00:00,53.77,53.82,53.72,53.75,21199.0,53.77,53.82,53.72,53.75,21199.0
2023-07-31 14:30:00,53.75,53.8,53.73,53.79,12861.0,53.75,53.8,53.73,53.79,12861.0
2023-07-31 15:00:00,53.8,53.82,53.73,53.82,36926.0,53.8,53.82,53.73,53.82,36926.0
2023-07-31 15:30:00,53.82,53.83,53.69,53.82,146321.0,53.82,53.83,53.69,53.82,146321.0
2023-08-01 09:30:00,53.22,53.48,52.82,53.48,116234.0,53.22,53.48,52.82,53.48,116234.0
2023-08-01 10:00:00,53.42,53.52,53.16,53.19,81520.0,53.42,53.52,53.16,53.19,81520.0
2023-08-01 10:30:00,53.19,53.28,53.07,53.15,26075.0,53.19,53.28,53.07,53.15,26075.0
2023-08-01 11:00:00,53.18,53.35,53.13,53.23,63902.0,53.18,53.35,53.13,53.23,63902.0
2023-08-01 11:30:00,53.24,53.33,53.2,53.26,24198.0,53.24,53.33,53.2,53.26,24198.0
2023-08-01 12:00:00,53.26,53.27,53.19,53.25,41728.0,53.26,53.27,53.19,53.25,41728.0
2023-08-01 12:30:00,53.25,53.33,53.22,53.28,73635.0,53.25,53.33,53.22,53.28,73635.0
2023-08-01 13:00:00,53.28,53.3,53.23,53.28,20663.0,53.28,53.3,53.23,53.28,20663.0
2023-08-01 13:30:00,53.28,53.32,53.25,53.32,33470.0,53.28,53.32,53.25,53.32,33470.0
2023-08-01 14:00:00,53.31,53.44,53.31,53.44,40368.0,53.31,53.44,53.31,53.44,40368.0
2023-08-01 14:30:00,53.45,53.47,53.4,53.4,17666.0,53.45,53.47,53.4,53.4,17666.0
2023-08-01 15:00:00,53.41,53.53,53.37,53.42,47557.0,53.41,53.53,53.37,53.42,47557.0
2023-08-01 15:30:00,53.41,53.62,53.37,53.53,290323.0,53.41,53.62,53.37,53.53,290323.0
2023-08-02 09:30:00,53.06,53.14,52.7,53.12,70022.0,53.06,53.14,52.7,53.12,70022.0
2023-08-02 10:00:00,53.14,53.21,53.02,53.14,38520.0,53.14,53.21,53.02,53.14,38520.0
2023-08-02 10:30:00,53.11,53.22,53.06,53.22,48391.0,53.11,53.22,53.06,53.22,48391.0
2023-08-02 11:00:00,53.2,53.34,53.17,53.32,22998.0,53.2,53.34,53.17,53.32,22998.0
2023-08-02 11:30:00,53.3,53.39,53.21,53.23,15693.0,53.3,53.39,53.21,53.23,15693.0
2023-08-02 12:00:00,53.24,53.29,53.14,53.24,70973.0,53.24,53.29,53.14,53.24,70973.0
2023-08-02 12:30:00,53.26,53.54,53.14,53.53,47799.0,53.26,53.54,53.14,53.53,47799.0
2023-08-02 13:00:00,53.54,53.64,53.5,53.64,26818.0,53.54,53.64,53.5,53.64,26818.0
2023-08-02 13:30:00,53.64,53.84,53.64,53.8,39076.0,53.64,53.84,53.64,53.8,39076.0
2023-08-02 14:00:00,53.8,53.92,53.78,53.87,48917.0,53.8,53.92,53.78,53.87,48917.0
2023-08-02 14:30:00,53.87,53.96,53.84,53.95,59821.0,53.87,53.96,53.84,53.95,59821.0
2023-08-02 15:00:00,53.95,54.02,53.78,53.79,160220.0,53.95,54.02,53.78,53.79,160220.0
2023-08-02 15:30:00,53.79,53.85,53.58,53.76,343311.0,53.79,53.85,53.58,53.76,343311.0
2023-08-03 09:30:00,52.54,54.22,52.54,54.14,392151.0,52.54,54.22,52.54,54.14,392151.0
2023-08-03 10:00:00,54.08,54.86,53.96,54.19,164232.0,54.08,54.86,53.96,54.19,164232.0
2023-08-03 10:30:00,54.17,54.8,54.14,54.76,67356.0,54.17,54.8,54.14,54.76,67356.0
2023-08-03 11:00:00,54.75,55.03,54.68,54.88,60600.0,54.75,55.03,54.68,54.88,60600.0
2023-08-03 11:30:00,54.9,55.05,54.81,54.89,47953.0,54.9,55.05,54.81,54.89,47953.0
2023-08-03 12:00:00,54.89,55.26,54.86,55.26,53154.0,54.89,55.26,54.86,55.26,53154.0
2023-08-03 12:30:00,55.27,55.61,55.16,55.37,45747.0,55.27,55.61,55.16,55.37,45747.0
2023-08-03 13:00:00,55.35,55.42,55.12,55.23,127275.0,55.35,55.42,55.12,55.23,127275.0
2023-08-03 13:30:00,55.24,55.5,55.23,55.44,72562.0,55.24,55.5,55.23,55.44,72562.0
2023-08-03 14:00:00,55.44,55.6,55.38,55.59,51434.0,55.44,55.6,55.38,55.59,51434.0
2023-08-03 14:30:00,55.59,55.6,55.4,55.42,59136.0,55.59,55.6,55.4,55.42,59136.0
2023-08-03 15:00:00,55.43,55.43,54.89,55.2,240986.0,55.43,55.43,54.89,55.2,240986.0
2023-08-03 15:30:00,55.19,55.71,55.19,55.49,501013.0,55.19,55.71,55.19,55.49,501013.0
2023-08-04 09:30:00,55.51,55.68,54.31,54.91,139633.0,55.51,55.68,54.31,54.91,139633.0
2023-08-04 10:00:00,55.04,55.04,54.53,54.99,47617.0,55.04,55.04,54.53,54.99,47617.0
2023-08-04 10:30:00,55.03,55.18,54.98,55.18,41776.0,55.03,55.18,54.98,55.18,41776.0
2023-08-04 11:00:00,55.18,55.31,54.98,55.24,37740.0,55.18,55.31,54.98,55.24,37740.0
2023-08-04 11:30:00,55.25,55.59,55.17,55.51,66341.0,55.25,55.59,55.17,55.51,66341.0
2023-08-04 12:00:00,55.52,55.82,55.46,55.82,37885.0,55.52,55.82,55.46,55.82,37885.0
2023-08-04 12:30:00,55.83,55.93,55.75,55.93,66739.0,55.83,55.93,55.75,55.93,66739.0
2023-08-04 13:00:00,55.92,55.92,55.63,55.66,60917.0,55.92,55.92,55.63,55.66,60917.0
2023-08-04 13:30:00,55.66,56.07,55.65,56.07,130022.0,55.66,56.07,55.65,56.07,130022.0
2023-08-04 14:00:00,56.07,56.08,55.69,55.79,409524.0,56.07,56.08,55.69,55.79,409524.0
2023-08-04 14:30:00,55.77,56.07,55.76,55.99,191684.0,55.77,56.07,55.76,55.99,191684.0
2023-08-04 15:00:00,55.97,56.16,55.94,56.04,286100.0,55.97,56.16,55.94,56.04,286100.0
2023-08-04 15:30:00,56.05,56.09,55.62,55.77,520748.0,56.05,56.09,55.62,55.77,520748.0
2023-08-07 09:30:00,55.85,55.95,54.37,54.52,83950.0,55.85,55.95,54.37,54.52,83950.0
2023-08-07 10:00:00,54.51,55.1,54.09,55.08,87541.0,54.51,55.1,54.09,55.08,87541.0
2023-08-07 10:30:00,55.07,55.22,55.0,55.2,36008.0,55.07,55.22,55.0,55.2,36008.0
2023-08-07 11:00:00,55.21,55.24,54.89,54.98,29896.0,55.21,55.24,54.89,54.98,29896.0
2023-08-07 11:30:00,54.98,55.04,54.84,54.99,34139.0,54.98,55.04,54.84,54.99,34139.0
2023-08-07 12:00:00,54.98,55.03,54.77,54.98,27210.0,54.98,55.03,54.77,54.98,27210.0
2023-08-07 12:30:00,54.99,55.15,54.93,55.0,60923.0,54.99,55.15,54.93,55.0,60923.0
2023-08-07 13:00:00,55.01,55.11,54.97,55.08,26023.0,55.01,55.11,54.97,55.08,26023.0
2023-08-07 13:30:00,55.11,55.11,55.0,55.05,33593.0,55.11,55.11,55.0,55.05,33593.0
2023-08-07 14:00:00,55.06,55.07,54.36,54.48,45077.0,55.06,55.07,54.36,54.48,45077.0
2023-08-07 14:30:00,54.5,54.8,54.5,54.75,56255.0,54.5,54.8,54.5,54.75,56255.0
2023-08-07 15:00:00,54.75,54.81,54.54,54.74,73775.0,54.75,54.81,54.54,54.74,73775.0
2023-08-07 15:30:00,54.73,55.1,54.73,55.08,238151.0,54.73,55.1,54.73,55.08,238151.0
2023-08-08 09:30:00,54.66,54.66,54.12,54.46,51895.0,54.66,54.66,54.12,54.46,51895.0
2023-08-08 10:00:00,54.44,54.47,54.18,54.45,82137.0,54.44,54.47,54.18,54.45,82137.0
2023-08-08 10:30:00,54.44,54.57,54.33,54.53,42544.0,54.44,54.57,54.33,54.53,42544.0
2023-08-08 11:00:00,54.53,54.53,54.33,54.49,31800.0,54.53,54.53,54.33,54.49,31800.0
2023-08-08 11:30:00,54.48,54.49,54.31,54.47,18951.0,54.48,54.49,54.31,54.47,18951.0
2023-08-08 12:00:00,54.44,54.47,54.34,54.43,13611.0,54.44,54.47,54.34,54.43,13611.0
2023-08-08 12:30:00,54.44,54.55,54.42,54.52,36495.0,54.44,54.55,54.42,54.52,36495.0
2023-08-08 13:00:00,54.52,54.57,54.47,54.54,34123.0,54.52,54.57,54.47,54.54,34123.0
2023-08-08 13:30:00,54.54,54.56,54.37,54.46,69692.0,54.54,54.56,54.37,54.46,69692.0
2023-08-08 14:00:00,54.46,54.57,54.4,54.52,60378.0,54.46,54.57,54.4,54.52,60378.0
2023-08-08 14:30:00,54.52,54.58,54.46,54.52,55258.0,54.52,54.58,54.46,54.52,55258.0
2023-08-08 15:00:00,54.53,54.56,54.47,54.55,55975.0,54.53,54.56,54.47,54.55,55975.0
2023-08-08 15:30:00,54.54,54.59,54.48,54.53,258387.0,54.54,54.59,54.48,54.53,258387.0
2023-08-09 09:30:00,54.4,54.76,54.03,54.73,61931.0,54.4,54.76,54.03,54.73,61931.0
2023-08-09 10:00:00,54.73,54.79,54.49,54.6,38770.0,54.73,54.79,54.49,54.6,38770.0
2023-08-09 10:30:00,54.61,54.64,54.3,54.34,44091.0,54.61,54.64,54.3,54.34,44091.0
2023-08-09 11:00:00,54.35,54.38,54.21,54.34,117342.0,54.35,54.38,54.21,54.34,117342.0
2023-08-09 11:30:00,54.33,54.37,54.12,54.17,54451.0,54.33,54.37,54.12,54.17,54451.0
2023-08-09 12:00:00,54.16,54.29,54.14,54.27,24934.0,54.16,54.29,54.14,54.27,24934.0
2023-08-09 12:30:00,54.24,54.41,54.23,54.4,14348.0,54.24,54.41,54.23,54.4,14348.0
2023-08-09 13:00:00,54.39,54.57,54.38,54.43,23573.0,54.39,54.57,54.38,54.43,23573.0
2023-08-09 13:30:00,54.44,54.52,54.43,54.47,18640.0,54.44,54.52,54.43,54.47,18640.0
2023-08-09 14:00:00,54.47,54.59,54.44,54.52,31338.0,54.47,54.59,54.44,54.52,31338.0
2023-08-09 14:30:00,54.51,54.56,54.48,54.5,35976.0,54.51,54.56,54.48,54.5,35976.0
2023-08-09 15:00:00,54.52,54.56,54.5,54.53,39950.0,54.52,54.56,54.5,54.53,39950.0
2023-08-09 15:30:00,54.53,54.53,54.28,54.42,277625.0,54.53,54.53,54.28,54.42,277625.0
2023-08-10 09:30:00,54.71,55.04,54.57,55.01,48917.0,54.71,55.04,54.57,55.01,48917.0
2023-08-10 10:00:00,55.04,55.68,55.04,55.35,39835.0,55.04,55.68,55.04,55.35,39835.0
2023-08-10 10:30:00,55.36,55.47,55.22,55.43,57605.0,55.36,55.47,55.22,55.43,57605.0
2023-08-10 11:00:00,55.44,55.46,55.17,55.46,59777.0,55.44,55.46,55.17,55.46,59777.0
2023-08-10 11:30:00,55.44,55.58,55.09,55.22,49047.0,55.44,55.58,55.09,55.22,49047.0
2023-08-10 12:00:00,55.22,55.24,55.05,55.18,29775.0,55.22,55.24,55.05,55.18,29775.0
2023-08-10 12:30:00,55.18,55.29,55.04,55.1,38436.0,55.18,55.29,55.04,55.1,38436.0
2023-08-10 13:00:00,55.1,55.21,54.93,54.98,78535.0,55.1,55.21,54.93,54.98,78535.0
2023-08-10 13:30:00,54.98,55.14,54.88,55.02,125620.0,54.98,55.14,54.88,55.02,125620.0
2023-08-10 14:00:00,55.02,55.3,55.02,55.21,105087.0,55.02,55.3,55.02,55.21,105087.0
2023-08-10 14:30:00,55.24,55.45,55.19,55.41,61264.0,55.24,55.45,55.19,55.41,61264.0
2023-08-10 15:00:00,55.41,55.43,55.17,55.26,134727.0,55.41,55.43,55.17,55.26,134727.0
2023-08-10 15:30:00,55.25,55.38,55.21,55.25,512478.0,55.25,55.38,55.21,55.25,512478.0
2023-08-11 09:30:00,55.62,55.62,55.1,55.32,118597.0,55.62,55.62,55.1,55.32,118597.0
2023-08-11 10:00:00,55.33,55.55,55.33,55.51,117238.0,55.33,55.55,55.33,55.51,117238.0
2023-08-11 10:30:00,55.49,55.71,55.43,55.47,109197.0,55.49,55.71,55.43,55.47,109197.0
2023-08-11 11:00:00,55.47,55.5,55.21,55.4,219812.0,55.47,55.5,55.21,55.4,219812.0
2023-08-11 11:30:00,55.4,55.5,55.31,55.47,107525.0,55.4,55.5,55.31,55.47,107525.0
2023-08-11 12:00:00,55.48,55.5,55.31,55.37,38661.0,55.48,55.5,55.31,55.37,38661.0
2023-08-11 12:30:00,55.39,55.43,55.34,55.42,43010.0,55.39,55.43,55.34,55.42,43010.0
2023-08-11 13:00:00,55.42,55.65,55.42,55.56,72990.0,55.42,55.65,55.42,55.56,72990.0
2023-08-11 13:30:00,55.57,55.61,55.5,55.54,52523.0,55.57,55.61,55.5,55.54,52523.0
2023-08-11 14:00:00,55.54,55.55,55.46,55.51,43005.0,55.54,55.55,55.46,55.51,43005.0
2023-08-11 14:30:00,55.51,55.6,55.49,55.58,36560.0,55.51,55.6,55.49,55.58,36560.0
2023-08-11 15:00:00,55.58,55.61,55.5,55.57,122462.0,55.58,55.61,55.5,55.57,122462.0
2023-08-11 15:30:00,55.57,55.65,55.5,55.59,258173.0,55.57,55.65,55.5,55.59,258173.0
2023-08-14 09:30:00,55.35,55.49,55.28,55.44,60725.0,55.35,55.49,55.28,55.44,60725.0
2023-08-14 10:00:00,55.42,55.73,55.41,55.58,46311.0,55.42,55.73,55.41,55.58,46311.0
2023-08-14 10:30:00,55.59,55.78,55.58,55.73,39080.0,55.59,55.78,55.58,55.73,39080.0
2023-08-14 11:00:00,55.76,55.79,55.66,55.7,25748.0,55.76,55.79,55.66,55.7,25748.0
2023-08-14 11:30:00,55.71,55.8,55.58,55.76,46407.0,55.71,55.8,55.58,55.76,46407.0
2023-08-14 12:00:00,55.77,55.88,55.72,55.78,27633.0,55.77,55.88,55.72,55.78,27633.0
2023-08-14 12:30:00,55.77,55.79,55.61,55.62,16088.0,55.77,55.79,55.61,55.62,16088.0
2023-08-14 13:00:00,55.62,55.67,55.52,55.63,169548.0,55.62,55.67,55.52,55.63,169548.0
2023-08-14 13:30:00,55.64,55.65,55.47,55.56,52919.0,55.64,55.65,55.47,55.56,52919.0
2023-08-14 14:00:00,55.57,55.62,55.23,55.33,246505.0,55.57,55.62,55.23,55.33,246505.0
2023-08-14 14:30:00,55.31,55.51,55.28,55.45,48965.0,55.31,55.51,55.28,55.45,48965.0
2023-08-14 15:00:00,55.44,55.51,55.4,55.45,34989.0,55.44,55.51,55.4,55.45,34989.0
2023-08-14 15:30:00,55.46,55.64,55.45,55.52,149202.0,55.46,55.64,55.45,55.52,149202.0
2023-08-15 09:30:00,55.04,55.65,54.95,55.44,56062.0,55.04,55.65,54.95,55.44,56062.0
2023-08-15 10:00:00,55.43,55.49,55.12,55.24,81821.0,55.43,55.49,55.12,55.24,81821.0
2023-08-15 10:30:00,55.21,55.49,55.1,55.35,31752.0,55.21,55.49,55.1,55.35,31752.0
2023-08-15 11:00:00,55.36,55.46,55.35,55.46,33508.0,55.36,55.46,55.35,55.46,33508.0
2023-08-15 11:30:00,55.47,55.49,55.37,55.45,53004.0,55.47,55.49,55.37,55.45,53004.0
2023-08-15 12:00:00,55.46,55.5,55.24,55.5,60437.0,55.46,55.5,55.24,55.5,60437.0
2023-08-15 12:30:00,55.49,55.51,55.33,55.43,86525.0,55.49,55.51,55.33,55.43,86525.0
2023-08-15 13:00:00,55.41,55.5,55.36,55.45,105543.0,55.41,55.5,55.36,55.45,105543.0
2023-08-15 13:30:00,55.46,55.51,55.42,55.46,96839.0,55.46,55.51,55.42,55.46,96839.0
2023-08-15 14:00:00,55.46,55.58,55.41,55.53,54528.0,55.46,55.58,55.41,55.53,54528.0
2023-08-15 14:30:00,55.54,55.72,55.47,55.71,35508.0,55.54,55.72,55.47,55.71,35508.0
2023-08-15 15:00:00,55.69,55.75,55.59,55.61,46858.0,55.69,55.75,55.59,55.61,46858.0
2023-08-15 15:30:00,55.6,55.71,55.6,55.63,183189.0,55.6,55.71,55.6,55.63,183189.0
2023-08-16 09:30:00,55.25,55.58,55.23,55.49,62805.0,55.25,55.58,55.23,55.49,62805.0
2023-08-16 10:00:00,55.49,55.49,54.84,55.01,59002.0,55.49,55.49,54.84,55.01,59002.0
2023-08-16 10:30:00,55.0,55.05,54.88,55.01,23451.0,55.0,55.05,54.88,55.01,23451.0
2023-08-16 11:00:00,54.99,55.04,54.92,55.03,51654.0,54.99,55.04,54.92,55.03,51654.0
2023-08-16 11:30:00,55.01,55.03,54.95,55.0,29833.0,55.01,55.03,54.95,55.0,29833.0
2023-08-16 12:00:00,55.0,55.09,54.96,54.98,24279.0,55.0,55.09,54.96,54.98,24279.0
2023-08-16 12:30:00,54.99,55.06,54.98,55.01,21204.0,54.99,55.06,54.98,55.01,21204.0
2023-08-16 13:00:00,55.03,55.06,54.61,54.75,253626.0,55.03,55.06,54.61,54.75,253626.0
2023-08-16 13:30:00,54.76,54.78,54.47,54.51,144158.0,54.76,54.78,54.47,54.51,144158.0
2023-08-16 14:00:00,54.47,54.47,54.13,54.42,46781.0,54.47,54.47,54.13,54.42,46781.0
2023-08-16 14:30:00,54.44,54.48,54.28,54.35,99111.0,54.44,54.48,54.28,54.35,99111.0
2023-08-16 15:00:00,54.34,54.37,53.97,54.13,310453.0,54.34,54.37,53.97,54.13,310453.0
2023-08-16 15:30:00,54.11,54.2,54.03,54.11,341638.0,54.11,54.2,54.03,54.11,341638.0
2023-08-17 09:30:00,54.45,54.77,54.1,54.26,84275.0,54.45,54.77,54.1,54.26,84275.0
2023-08-17 10:00:00,54.29,54.41,54.23,54.3,39956.0,54.29,54.41,54.23,54.3,39956.0
2023-08-17 10:30:00,54.33,54.36,54.23,54.25,29726.0,54.33,54.36,54.23,54.25,29726.0
2023-08-17 11:00:00,54.26,54.35,54.18,54.27,61762.0,54.26,54.35,54.18,54.27,61762.0
2023-08-17 11:30:00,54.27,54.32,54.19,54.23,25589.0,54.27,54.32,54.19,54.23,25589.0
2023-08-17 12:00:00,54.24,54.29,54.11,54.26,23901.0,54.24,54.29,54.11,54.26,23901.0
2023-08-17 12:30:00,54.3,54.35,54.21,54.26,9912.0,54.3,54.35,54.21,54.26,9912.0
2023-08-17 13:00:00,54.27,54.35,54.15,54.15,13004.0,54.27,54.35,54.15,54.15,13004.0
2023-08-17 13:30:00,54.14,54.19,53.99,54.04,25395.0,54.14,54.19,53.99,54.04,25395.0
2023-08-17 14:00:00,54.03,54.04,53.84,53.84,17044.0,54.03,54.04,53.84,53.84,17044.0
2023-08-17 14:30:00,53.82,53.83,53.55,53.61,30595.0,53.82,53.83,53.55,53.61,30595.0
2023-08-17 15:00:00,53.57,53.62,53.39,53.53,55016.0,53.57,53.62,53.39,53.53,55016.0
2023-08-17 15:30:00,53.53,53.55,53.4,53.4,96380.0,53.53,53.55,53.4,53.4,96380.0
2023-08-18 09:30:00,52.66,53.0,52.35,52.76,70482.0,52.66,53.0,52.35,52.76,70482.0
2023-08-18 10:00:00,52.72,52.72,52.36,52.43,47031.0,52.72,52.72,52.36,52.43,47031.0
2023-08-18 10:30:00,52.42,52.71,52.4,52.56,47007.0,52.42,52.71,52.4,52.56,47007.0
2023-08-18 11:00:00,52.58,52.85,52.58,52.72,32131.0,52.58,52.85,52.58,52.72,32131.0
2023-08-18 11:30:00,52.7,52.84,52.51,52.83,16063.0,52.7,52.84,52.51,52.83,16063.0
2023-08-18 12:00:00,52.82,52.87,52.77,52.81,21430.0,52.82,52.87,52.77,52.81,21430.0
2023-08-18 12:30:00,52.82,52.91,52.8,52.82,20241.0,52.82,52.91,52.8,52.82,20241.0
2023-08-18 13:00:00,52.82,52.82,52.74,52.77,26917.0,52.82,52.82,52.74,52.77,26917.0
2023-08-18 13:30:00,52.77,52.87,52.71,52.85,29240.0,52.77,52.87,52.71,52.85,29240.0
2023-08-18 14:00:00,52.86,52.89,52.82,52.85,22752.0,52.86,52.89,52.82,52.85,22752.0
2023-08-18 14:30:00,52.87,53.01,52.82,52.82,30492.0,52.87,53.01,52.82,52.82,30492.0
2023-08-18 15:00:00,52.8,52.87,52.72,52.87,55074.0,52.8,52.87,52.72,52.87,55074.0
2023-08-18 15:30:00,52.86,52.99,52.7,52.8,145030.0,52.86,52.99,52.7,52.8,145030.0
2023-08-21 09:30:00,52.65,53.39,52.65,53.15,67548.0,52.65,53.39,52.65,53.15,67548.0
2023-08-21 10:00:00,53.15,53.28,52.73,52.73,35946.0,53.15,53.28,52.73,52.73,35946.0
2023-08-21 10:30:00,52.7,52.84,52.68,52.82,20244.0,52.7,52.84,52.68,52.82,20244.0
2023-08-21 11:00:00,52.81,52.81,52.42,52.44,21679.0,52.81,52.81,52.42,52.44,21679.0
2023-08-21 11:30:00,52.44,52.59,52.39,52.44,30146.0,52.44,52.59,52.39,52.44,30146.0
2023-08-21 12:00:00,52.44,52.49,52.37,52.46,16947.0,52.44,52.49,52.37,52.46,16947.0
2023-08-21 12:30:00,52.46,52.53,52.42,52.53,15618.0,52.46,52.53,52.42,52.53,15618.0
2023-08-21 13:00:00,52.53,52.66,52.51,52.62,12397.0,52.53,52.66,52.51,52.62,12397.0
2023-08-21 13:30:00,52.62,52.71,52.61,52.67,13588.0,52.62,52.71,52.61,52.67,13588.0
2023-08-21 14:00:00,52.69,52.78,52.64,52.77,20355.0,52.69,52.78,52.64,52.77,20355.0
2023-08-21 14:30:00,52.77,52.91,52.66,52.72,40104.0,52.77,52.91,52.66,52.72,40104.0
2023-08-21 15:00:00,52.73,52.87,52.73,52.79,45706.0,52.73,52.87,52.73,52.79,45706.0
2023-08-21 15:30:00,52.78,52.92,52.76,52.9,124618.0,52.78,52.92,52.76,52.9,124618.0
2023-08-22 09:30:00,53.0,53.11,52.62,52.68,43182.0,53.0,53.11,52.62,52.68,43182.0
2023-08-22 10:00:00,52.68,53.11,52.65,53.05,42028.0,52.68,53.11,52.65,53.05,42028.0
2023-08-22 10:30:00,53.05,53.05,52.9,53.02,32101.0,53.05,53.05,52.9,53.02,32101.0
2023-08-22 11:00:00,53.03,53.07,52.93,53.0,39181.0,53.03,53.07,52.93,53.0,39181.0
2023-08-22 11:30:00,52.99,53.0,52.76,52.81,29055.0,52.99,53.0,52.76,52.81,29055.0
2023-08-22 12:00:00,52.82,52.82,52.53,52.66,19000.0,52.82,52.82,52.53,52.66,19000.0
2023-08-22 12:30:00,52.66,52.66,52.52,52.52,19321.0,52.66,52.66,52.52,52.52,19321.0
2023-08-22 13:00:00,52.52,52.53,52.22,52.32,36041.0,52.52,52.53,52.22,52.32,36041.0
2023-08-22 13:30:00,52.35,52.36,52.21,52.3,29137.0,52.35,52.36,52.21,52.3,29137.0
2023-08-22 14:00:00,52.33,52.37,52.23,52.3,19403.0,52.33,52.37,52.23,52.3,19403.0
2023-08-22 14:30:00,52.33,52.38,52.29,52.33,20112.0,52.33,52.38,52.29,52.33,20112.0
2023-08-22 15:00:00,52.34,52.47,52.34,52.41,24735.0,52.34,52.47,52.34,52.41,24735.0
2023-08-22 15:30:00,52.41,52.41,52.11,52.11,193718.0,52.41,52.41,52.11,52.11,193718.0
2023-08-23 09:30:00,52.26,52.26,51.78,52.05,58654.0,52.26,52.26,51.78,52.05,58654.0
2023-08-23 10:00:00,52.02,52.36,52.01,52.22,72069.0,52.02,52.36,52.01,52.22,72069.0
2023-08-23 10:30:00,52.26,52.54,52.21,52.51,24575.0,52.26,52.54,52.21,52.51,24575.0
2023-08-23 11:00:00,52.55,52.67,52.52,52.55,27552.0,52.55,52.67,52.52,52.55,27552.0
2023-08-23 11:30:00,52.54,52.58,52.45,52.54,32767.0,52.54,52.58,52.45,52.54,32767.0
2023-08-23 12:00:00,52.54,52.55,52.41,52.47,21729.0,52.54,52.55,52.41,52.47,21729.0
2023-08-23 12:30:00,52.47,52.49,52.41,52.44,40009.0,52.47,52.49,52.41,52.44,40009.0
2023-08-23 13:00:00,52.43,52.75,52.41,52.7,56219.0,52.43,52.75,52.41,52.7,56219.0
2023-08-23 13:30:00,52.72,52.81,52.67,52.8,56391.0,52.72,52.81,52.67,52.8,56391.0
2023-08-23 14:00:00,52.82,53.08,52.82,52.96,19907.0,52.82,53.08,52.82,52.96,19907.0
2023-08-23 14:30:00,52.96,53.15,52.93,53.13,20428.0,52.96,53.15,52.93,53.13,20428.0
2023-08-23 15:00:00,53.14,53.2,53.09,53.2,40649.0,53.14,53.2,53.09,53.2,40649.0
2023-08-23 15:30:00,53.2,53.24,53.07,53.22,145140.0,53.2,53.24,53.07,53.22,145140.0
2023-08-24 09:30:00,53.29,53.48,52.91,53.14,30598.0,53.29,53.48,52.91,53.14,30598.0
2023-08-24 10:00:00,53.18,53.34,53.09,53.1,33537.0,53.18,53.34,53.09,53.1,33537.0
2023-08-24 10:30:00,53.05,53.21,53.01,53.03,15558.0,53.05,53.21,53.01,53.03,15558.0
2023-08-24 11:00:00,53.04,53.04,52.84,52.94,21981.0,53.04,53.04,52.84,52.94,21981.0
2023-08-24 11:30:00,52.93,52.93,52.68,52.69,13333.0,52.93,52.93,52.68,52.69,13333.0
2023-08-24 12:00:00,52.67,52.81,52.67,52.71,25282.0,52.67,52.81,52.67,52.71,25282.0
2023-08-24 12:30:00,52.7,52.77,52.64,52.65,26272.0,52.7,52.77,52.64,52.65,26272.0
2023-08-24 13:00:00,52.66,52.7,52.58,52.66,18526.0,52.66,52.7,52.58,52.66,18526.0
2023-08-24 13:30:00,52.66,52.74,52.46,52.51,22776.0,52.66,52.74,52.46,52.51,22776.0
2023-08-24 14:00:00,52.51,52.55,52.45,52.51,13286.0,52.51,52.55,52.45,52.51,13286.0
2023-08-24 14:30:00,52.52,52.53,52.37,52.44,41980.0,52.52,52.53,52.37,52.44,41980.0
2023-08-24 15:00:00,52.44,52.5,52.34,52.48,36406.0,52.44,52.5,52.34,52.48,36406.0
2023-08-24 15:30:00,52.48,52.59,52.25,52.26,108974.0,52.48,52.59,52.25,52.26,108974.0
2023-08-25 09:30:00,52.36,52.52,52.31,52.45,45080.0,52.36,52.52,52.31,52.45,45080.0
2023-08-25 10:00:00,52.42,52.56,52.06,52.16,20125.0,52.42,52.56,52.06,52.16,20125.0
2023-08-25 10:30:00,52.13,52.19,51.73,51.75,14912.0,52.13,52.19,51.73,51.75,14912.0
2023-08-25 11:00:00,51.78,51.86,51.55,51.85,108301.0,51.78,51.86,51.55,51.85,108301.0
2023-08-25 11:30:00,51.85,51.91,51.6,51.68,43941.0,51.85,51.91,51.6,51.68,43941.0
2023-08-25 12:00:00,51.68,51.91,51.64,51.89,34497.0,51.68,51.91,51.64,51.89,34497.0
2023-08-25 12:30:00,51.9,51.96,51.8,51.91,27863.0,51.9,51.96,51.8,51.91,27863.0
2023-08-25 13:00:00,51.9,51.94,51.79,51.85,21283.0,51.9,51.94,51.79,51.85,21283.0
2023-08-25 13:30:00,51.84,51.93,51.8,51.92,22850.0,51.84,51.93,51.8,51.92,22850.0
2023-08-25 14:00:00,51.93,52.11,51.88,52.08,78503.0,51.93,52.11,51.88,52.08,78503.0
2023-08-25 14:30:00,52.09,52.24,52.07,52.22,69560.0,52.09,52.24,52.07,52.22,69560.0
2023-08-25 15:00:00,52.22,52.5,52.21,52.5,57270.0,52.22,52.5,52.21,52.5,57270.0
2023-08-25 15:30:00,52.5,52.51,52.11,52.15,188363.0,52.5,52.51,52.11,52.15,188363.0
2023-08-28 09:30:00,52.54,52.77,52.39,52.68,28269.0,52.54,52.77,52.39,52.68,28269.0
2023-08-28 10:00:00,52.68,52.81,52.64,52.81,20790.0,52.68,52.81,52.64,52.81,20790.0
2023-08-28 10:30:00,52.81,53.0,52.75,52.98,22924.0,52.81,53.0,52.75,52.98,22924.0
2023-08-28 11:00:00,52.98,53.0,52.79,52.79,23599.0,52.98,53.0,52.79,52.79,23599.0
2023-08-28 11:30:00,52.8,52.89,52.78,52.82,18597.0,52.8,52.89,52.78,52.82,18597.0
2023-08-28 12:00:00,52.82,52.84,52.73,52.76,26192.0,52.82,52.84,52.73,52.76,26192.0
2023-08-28 12:30:00,52.77,52.89,52.7,52.89,20033.0,52.77,52.89,52.7,52.89,20033.0
2023-08-28 13:00:00,52.89,52.98,52.89,52.94,22912.0,52.89,52.98,52.89,52.94,22912.0
2023-08-28 13:30:00,52.96,53.04,52.88,52.92,20730.0,52.96,53.04,52.88,52.92,20730.0
2023-08-28 14:00:00,52.91,52.93,52.87,52.91,15635.0,52.91,52.93,52.87,52.91,15635.0
2023-08-28 14:30:00,52.94,53.06,52.92,53.03,28272.0,52.94,53.06,52.92,53.03,28272.0
2023-08-28 15:00:00,53.03,53.11,52.99,53.05,51391.0,53.03,53.11,52.99,53.05,51391.0
2023-08-28 15:30:00,53.04,53.31,53.04,53.25,126871.0,53.04,53.31,53.04,53.25,126871.0
2023-08-29 09:30:00,53.19,53.66,52.76,53.23,66195.0,53.19,53.66,52.76,53.23,66195.0
2023-08-29 10:00:00,53.22,53.53,53.11,53.44,186381.0,53.22,53.53,53.11,53.44,186381.0
2023-08-29 10:30:00,53.44,53.63,53.34,53.48,148722.0,53.44,53.63,53.34,53.48,148722.0
2023-08-29 11:00:00,53.53,53.83,53.53,53.83,28700.0,53.53,53.83,53.53,53.83,28700.0
2023-08-29 11:30:00,53.84,53.97,53.84,53.96,14991.0,53.84,53.97,53.84,53.96,14991.0
2023-08-29 12:00:00,53.96,54.26,53.94,54.26,22916.0,53.96,54.26,53.94,54.26,22916.0
2023-08-29 12:30:00,54.25,54.35,54.22,54.31,25656.0,54.25,54.35,54.22,54.31,25656.0
2023-08-29 13:00:00,54.3,54.38,54.28,54.38,16109.0,54.3,54.38,54.28,54.38,16109.0
2023-08-29 13:30:00,54.38,54.57,54.35,54.39,22321.0,54.38,54.57,54.35,54.39,22321.0
2023-08-29 14:00:00,54.39,54.39,54.17,54.22,16718.0,54.39,54.39,54.17,54.22,16718.0
2023-08-29 14:30:00,54.22,54.48,54.22,54.26,56132.0,54.22,54.48,54.22,54.26,56132.0
2023-08-29 15:00:00,54.28,54.28,54.14,54.16,16987.0,54.28,54.28,54.14,54.16,16987.0
2023-08-29 15:30:00,54.17,54.26,54.06,54.23,98498.0,54.17,54.26,54.06,54.23,98498.0
2023-08-30 09:30:00,54.0,54.46,54.0,54.44,22081.0,54.0,54.46,54.0,54.44,22081.0
2023-08-30 10:00:00,54.48,54.59,54.24,54.27,20937.0,54.48,54.59,54.24,54.27,20937.0
2023-08-30 10:30:00,54.29,54.4,54.28,54.39,12654.0,54.29,54.4,54.28,54.39,12654.0
2023-08-30 11:00:00,54.4,54.44,54.26,54.29,12483.0,54.4,54.44,54.26,54.29,12483.0
2023-08-30 11:30:00,54.3,54.32,54.21,54.29,32081.0,54.3,54.32,54.21,54.29,32081.0
2023-08-30 12:00:00,54.29,54.45,54.24,54.44,28278.0,54.29,54.45,54.24,54.44,28278.0
2023-08-30 12:30:00,54.45,54.5,54.35,54.4,39831.0,54.45,54.5,54.35,54.4,39831.0
2023-08-30 13:00:00,54.39,54.39,54.27,54.33,14643.0,54.39,54.39,54.27,54.33,14643.0
2023-08-30 13:30:00,54.33,54.46,54.19,54.29,115403.0,54.33,54.46,54.19,54.29,115403.0
2023-08-30 14:00:00,54.28,54.36,54.17,54.18,17567.0,54.28,54.36,54.17,54.18,17567.0
2023-08-30 14:30:00,54.18,54.33,54.18,54.32,30186.0,54.18,54.33,54.18,54.32,30186.0
2023-08-30 15:00:00,54.31,54.37,54.2,54.21,44287.0,54.31,54.37,54.2,54.21,44287.0
2023-08-30 15:30:00,54.21,54.26,54.1,54.26,149328.0,54.21,54.26,54.1,54.26,149328.0
2023-08-31 09:30:00,54.37,54.71,54.37,54.57,77407.0,54.37,54.71,54.37,54.57,77407.0
2023-08-31 10:00:00,54.57,54.95,54.52,54.88,47491.0,54.57,54.95,54.52,54.88,47491.0
2023-08-31 10:30:00,54.9,54.96,54.79,54.88,41810.0,54.9,54.96,54.79,54.88,41810.0
2023-08-31 11:00:00,54.88,54.9,54.81,54.88,23291.0,54.88,54.9,54.81,54.88,23291.0
2023-08-31 11:30:00,54.88,54.9,54.78,54.83,17186.0,54.88,54.9,54.78,54.83,17186.0
2023-08-31 12:00:00,54.83,54.91,54.76,54.78,20685.0,54.83,54.91,54.76,54.78,20685.0
2023-08-31 12:30:00,54.78,54.79,54.65,54.78,52825.0,54.78,54.79,54.65,54.78,52825.0
2023-08-31 13:00:00,54.79,54.98,54.78,54.98,19151.0,54.79,54.98,54.78,54.98,19151.0
2023-08-31 13:30:00,55.0,55.17,54.99,55.03,22996.0,55.0,55.17,54.99,55.03,22996.0
2023-08-31 14:00:00,55.04,55.26,55.03,55.23,22404.0,55.04,55.26,55.03,55.23,22404.0
2023-08-31 14:30:00,55.24,55.27,54.95,54.96,22670.0,55.24,55.27,54.95,54.96,22670.0
2023-08-31 15:00:00,54.96,55.01,54.8,54.94,55854.0,54.96,55.01,54.8,54.94,55854.0
2023-08-31 15:30:00,54.94,55.0,54.79,54.81,158537.0,54.94,55.0,54.79,54.81,158537.0
2023-09-01 09:30:00,55.35,55.49,55.13,55.33,51829.0,55.35,55.49,55.13,55.33,51829.0
2023-09-01 10:00:00,55.33,55.63,55.21,55.52,87134.0,55.33,55.63,55.21,55.52,87134.0
2023-09-01 10:30:00,55.51,55.78,55.41,55.45,72222.0,55.51,55.78,55.41,55.45,72222.0
2023-09-01 11:00:00,55.45,55.67,55.44,55.51,44859.0,55.45,55.67,55.44,55.51,44859.0
2023-09-01 11:30:00,55.55,55.55,55.26,55.27,16215.0,55.55,55.55,55.26,55.27,16215.0
2023-09-01 12:00:00,55.26,55.29,55.2,55.22,9142.0,55.26,55.29,55.2,55.22,9142.0
2023-09-01 12:30:00,55.23,55.24,55.04,55.05,29185.0,55.23,55.24,55.04,55.05,29185.0
2023-09-01 13:00:00,55.06,55.3,54.97,55.09,43014.0,55.06,55.3,54.97,55.09,43014.0
2023-09-01 13:30:00,55.06,55.17,54.92,55.16,33437.0,55.06,55.17,54.92,55.16,33437.0
2023-09-01 14:00:00,55.18,55.23,55.08,55.12,16075.0,55.18,55.23,55.08,55.12,16075.0
2023-09-01 14:30:00,55.12,55.14,54.97,54.98,16464.0,55.12,55.14,54.97,54.98,16464.0
2023-09-01 15:00:00,54.97,55.09,54.93,55.09,17575.0,54.97,55.09,54.93,55.09,17575.0
2023-09-01 15:30:00,55.08,55.12,54.93,55.07,67262.0,55.08,55.12,54.93,55.07,67262.0
2023-09-05 09:30:00,54.79,54.93,53.53,53.53,55210.0,54.79,54.93,53.53,53.53,55210.0
2023-09-05 10:00:00,53.53,53.76,53.47,53.56,28986.0,53.53,53.76,53.47,53.56,28986.0
2023-09-05 10:30:00,53.57,53.6,53.41,53.52,55157.0,53.57,53.6,53.41,53.52,55157.0
2023-09-05 11:00:00,53.53,53.92,53.52,53.6,38497.0,53.53,53.92,53.52,53.6,38497.0
2023-09-05 11:30:00,53.61,53.62,53.42,53.49,16521.0,53.61,53.62,53.42,53.49,16521.0
2023-09-05 12:00:00,53.48,53.6,53.48,53.52,13616.0,53.48,53.6,53.48,53.52,13616.0
2023-09-05 12:30:00,53.51,53.53,53.33,53.36,17601.0,53.51,53.53,53.33,53.36,17601.0
2023-09-05 13:00:00,53.37,53.48,53.35,53.36,17352.0,53.37,53.48,53.35,53.36,17352.0
2023-09-05 13:30:00,53.36,53.42,53.3,53.3,10513.0,53.36,53.42,53.3,53.3,10513.0
2023-09-05 14:00:00,53.31,53.32,53.14,53.15,38020.0,53.31,53.32,53.14,53.15,38020.0
2023-09-05 14:30:00,53.14,53.38,53.1,53.36,56713.0,53.14,53.38,53.1,53.36,56713.0
2023-09-05 15:00:00,53.37,53.37,53.26,53.29,16927.0,53.37,53.37,53.26,53.29,16927.0
2023-09-05 15:30:00,53.3,53.56,53.26,53.48,117703.0,53.3,53.56,53.26,53.48,117703.0
2023-09-06 09:30:00,53.35,53.5,52.78,53.44,135104.0,53.35,53.5,52.78,53.44,135104.0
2023-09-06 10:00:00,53.38,53.55,53.22,53.22,39126.0,53.38,53.55,53.22,53.22,39126.0
2023-09-06 10:30:00,53.22,53.33,53.2,53.33,24048.0,53.22,53.33,53.2,53.33,24048.0
2023-09-06 11:00:00,53.3,53.36,53.24,53.32,26804.0,53.3,53.36,53.24,53.32,26804.0
2023-09-06 11:30:00,53.3,53.31,53.04,53.04,18436.0,53.3,53.31,53.04,53.04,18436.0
2023-09-06 12:00:00,53.02,53.03,52.75,52.76,17999.0,53.02,53.03,52.75,52.76,17999.0
2023-09-06 12:30:00,52.75,52.8,52.63,52.69,28008.0,52.75,52.8,52.63,52.69,28008.0
2023-09-06 13:00:00,52.68,52.75,52.55,52.63,19488.0,52.68,52.75,52.55,52.63,19488.0
2023-09-06 13:30:00,52.63,52.85,52.58,52.78,18411.0,52.63,52.85,52.58,52.78,18411.0
2023-09-06 14:00:00,52.77,52.82,52.71,52.82,16481.0,52.77,52.82,52.71,52.82,16481.0
2023-09-06 14:30:00,52.82,52.84,52.75,52.83,21269.0,52.82,52.84,52.75,52.83,21269.0
2023-09-06 15:00:00,52.83,53.03,52.81,53.03,34666.0,52.83,53.03,52.81,53.03,34666.0
2023-09-06 15:30:00,53.01,53.14,53.0,53.04,144056.0,53.01,53.14,53.0,53.04,144056.0
2023-09-07 09:30:00,52.41,52.41,51.76,51.81,36541.0,52.41,52.41,51.76,51.81,36541.0
2023-09-07 10:00:00,51.78,51.91,51.65,51.68,15711.0,51.78,51.91,51.65,51.68,15711.0
2023-09-07 10:30:00,51.68,51.89,51.66,51.69,24606.0,51.68,51.89,51.66,51.69,24606.0
2023-09-07 11:00:00,51.67,51.94,51.65,51.91,39759.0,51.67,51.94,51.65,51.91,39759.0
2023-09-07 11:30:00,51.94,52.15,51.91,52.04,14108.0,51.94,52.15,51.91,52.04,14108.0
2023-09-07 12:00:00,52.04,52.22,51.96,52.08,18446.0,52.04,52.22,51.96,52.08,18446.0
2023-09-07 12:30:00,52.08,52.15,51.97,52.08,30184.0,52.08,52.15,51.97,52.08,30184.0
2023-09-07 13:00:00,52.07,52.1,52.0,52.03,19125.0,52.07,52.1,52.0,52.03,19125.0
2023-09-07 13:30:00,52.01,52.17,51.97,52.11,22987.0,52.01,52.17,51.97,52.11,22987.0
2023-09-07 14:00:00,52.12,52.17,52.0,52.0,26063.0,52.12,52.17,52.0,52.0,26063.0
2023-09-07 14:30:00,52.01,52.05,51.99,52.04,33460.0,52.01,52.05,51.99,52.04,33460.0
2023-09-07 15:00:00,52.03,52.13,51.93,52.05,23053.0,52.03,52.13,51.93,52.05,23053.0
2023-09-07 15:30:00,52.05,52.17,52.03,52.04,162422.0,52.05,52.17,52.03,52.04,162422.0
2023-09-08 09:30:00,51.93,52.28,51.51,51.6,59949.0,51.93,52.28,51.51,51.6,59949.0
2023-09-08 10:00:00,51.6,51.63,51.43,51.53,69011.0,51.6,51.63,51.43,51.53,69011.0
2023-09-08 10:30:00,51.53,51.54,51.31,51.34,37202.0,51.53,51.54,51.31,51.34,37202.0
2023-09-08 11:00:00,51.33,51.43,51.32,51.32,19866.0,51.33,51.43,51.32,51.32,19866.0
2023-09-08 11:30:00,51.32,51.4,51.24,51.24,24053.0,51.32,51.4,51.24,51.24,24053.0
2023-09-08 12:00:00,51.25,51.26,51.13,51.2,12771.0,51.25,51.26,51.13,51.2,12771.0
2023-09-08 12:30:00,51.19,51.2,51.11,51.16,16052.0,51.19,51.2,51.11,51.16,16052.0
2023-09-08 13:00:00,51.16,51.16,50.93,50.98,33763.0,51.16,51.16,50.93,50.98,33763.0
2023-09-08 13:30:00,50.97,51.09,50.94,51.03,48185.0,50.97,51.09,50.94,51.03,48185.0
2023-09-08 14:00:00,51.03,51.1,50.97,51.06,38937.0,51.03,51.1,50.97,51.06,38937.0
2023-09-08 14:30:00,51.05,51.05,50.94,50.98,36444.0,51.05,51.05,50.94,50.98,36444.0
2023-09-08 15:00:00,50.98,51.05,50.89,50.91,24900.0,50.98,51.05,50.89,50.91,24900.0
2023-09-08 15:30:00,50.91,51.02,50.85,50.99,185949.0,50.91,51.02,50.85,50.99,185949.0
2023-09-11 09:30:00,51.28,51.38,50.85,50.87,37090.0,51.28,51.38,50.85,50.87,37090.0
2023-09-11 10:00:00,50.86,50.97,50.71,50.91,54454.0,50.86,50.97,50.71,50.91,54454.0
2023-09-11 10:30:00,50.88,50.93,50.8,50.91,27081.0,50.88,50.93,50.8,50.91,27081.0
2023-09-11 11:00:00,50.9,51.04,50.87,51.01,15500.0,50.9,51.04,50.87,51.01,15500.0
2023-09-11 11:30:00,51.0,51.0,50.82,50.91,16099.0,51.0,51.0,50.82,50.91,16099.0
2023-09-11 12:00:00,50.91,50.92,50.8,50.86,12725.0,50.91,50.92,50.8,50.86,12725.0
2023-09-11 12:30:00,50.9,50.97,50.88,50.93,17309.0,50.9,50.97,50.88,50.93,17309.0
2023-09-11 13:00:00,50.93,51.0,50.85,50.93,51493.0,50.93,51.0,50.85,50.93,51493.0
2023-09-11 13:30:00,50.94,51.0,50.93,50.95,27401.0,50.94,51.0,50.93,50.95,27401.0
2023-09-11 14:00:00,50.94,50.94,50.86,50.88,16044.0,50.94,50.94,50.86,50.88,16044.0
2023-09-11 14:30:00,50.87,50.96,50.84,50.95,14726.0,50.87,50.96,50.84,50.95,14726.0
2023-09-11 15:00:00,50.94,50.95,50.83,50.91,36038.0,50.94,50.95,50.83,50.91,36038.0
2023-09-11 15:30:00,50.93,50.93,50.74,50.79,118608.0,50.93,50.93,50.74,50.79,118608.0
2023-09-12 09:30:00,50.34,50.81,50.17,50.69,42263.0,50.34,50.81,50.17,50.69,42263.0
2023-09-12 10:00:00,50.69,50.88,50.68,50.77,13421.0,50.69,50.88,50.68,50.77,13421.0
2023-09-12 10:30:00,50.78,50.81,50.55,50.55,14201.0,50.78,50.81,50.55,50.55,14201.0
2023-09-12 11:00:00,50.57,50.8,50.56,50.7,18113.0,50.57,50.8,50.56,50.7,18113.0
2023-09-12 11:30:00,50.69,50.76,50.68,50.71,9761.0,50.69,50.76,50.68,50.71,9761.0
2023-09-12 12:00:00,50.73,50.74,50.68,50.71,8986.0,50.73,50.74,50.68,50.71,8986.0
2023-09-12 12:30:00,50.73,50.75,50.68,50.74,9088.0,50.73,50.75,50.68,50.74,9088.0
2023-09-12 13:00:00,50.73,51.09,50.73,50.89,151272.0,50.73,51.09,50.73,50.89,151272.0
2023-09-12 13:30:00,50.91,50.96,50.74,50.79,39175.0,50.91,50.96,50.74,50.79,39175.0
2023-09-12 14:00:00,50.78,50.81,50.69,50.7,23191.0,50.78,50.81,50.69,50.7,23191.0
2023-09-12 14:30:00,50.69,50.69,50.58,50.68,22773.0,50.69,50.69,50.58,50.68,22773.0
2023-09-12 15:00:00,50.67,50.67,50.51,50.58,28031.0,50.67,50.67,50.51,50.58,28031.0
2023-09-12 15:30:00,50.58,50.65,50.39,50.5,116272.0,50.58,50.65,50.39,50.5,116272.0
2023-09-13 09:30:00,50.35,50.51,50.19,50.42,49124.0,50.35,50.51,50.19,50.42,49124.0
2023-09-13 10:00:00,50.44,50.74,50.33,50.72,46182.0,50.44,50.74,50.33,50.72,46182.0
2023-09-13 10:30:00,50.74,50.74,50.49,50.64,22302.0,50.74,50.74,50.49,50.64,22302.0
2023-09-13 11:00:00,50.64,50.78,50.56,50.75,40373.0,50.64,50.78,50.56,50.75,40373.0
2023-09-13 11:30:00,50.77,50.77,50.57,50.69,20946.0,50.77,50.77,50.57,50.69,20946.0
2023-09-13 12:00:00,50.67,50.72,50.6,50.71,8782.0,50.67,50.72,50.6,50.71,8782.0
2023-09-13 12:30:00,50.73,50.75,50.66,50.72,8168.0,50.73,50.75,50.66,50.72,8168.0
2023-09-13 13:00:00,50.7,50.79,50.69,50.72,12226.0,50.7,50.79,50.69,50.72,12226.0
2023-09-13 13:30:00,50.72,50.74,50.66,50.67,17673.0,50.72,50.74,50.66,50.67,17673.0
2023-09-13 14:00:00,50.66,50.66,50.41,50.44,11456.0,50.66,50.66,50.41,50.44,11456.0
2023-09-13 14:30:00,50.45,50.5,50.34,50.43,19373.0,50.45,50.5,50.34,50.43,19373.0
2023-09-13 15:00:00,50.44,50.44,50.32,50.4,15695.0,50.44,50.44,50.32,50.4,15695.0
2023-09-13 15:30:00,50.39,50.53,50.34,50.37,135275.0,50.39,50.53,50.34,50.37,135275.0
2023-09-14 09:30:00,50.54,51.36,50.54,51.08,259939.0,50.54,51.36,50.54,51.08,259939.0
2023-09-14 10:00:00,51.12,51.37,50.92,51.25,158527.0,51.12,51.37,50.92,51.25,158527.0
2023-09-14 10:30:00,51.26,51.43,51.22,51.4,30586.0,51.26,51.43,51.22,51.4,30586.0
2023-09-14 11:00:00,51.41,51.47,51.2,51.24,24923.0,51.41,51.47,51.2,51.24,24923.0
2023-09-14 11:30:00,51.25,51.43,51.16,51.37,23803.0,51.25,51.43,51.16,51.37,23803.0
2023-09-14 12:00:00,51.38,51.46,51.36,51.45,16512.0,51.38,51.46,51.36,51.45,16512.0
2023-09-14 12:30:00,51.47,51.58,51.47,51.58,11899.0,51.47,51.58,51.47,51.58,11899.0
2023-09-14 13:00:00,51.58,51.6,51.55,51.57,14160.0,51.58,51.6,51.55,51.57,14160.0
2023-09-14 13:30:00,51.57,51.6,51.39,51.56,24749.0,51.57,51.6,51.39,51.56,24749.0
2023-09-14 14:00:00,51.58,51.72,51.53,51.71,12877.0,51.58,51.72,51.53,51.71,12877.0
2023-09-14 14:30:00,51.7,51.78,51.66,51.78,24678.0,51.7,51.78,51.66,51.78,24678.0
2023-09-14 15:00:00,51.75,51.92,51.68,51.73,107583.0,51.75,51.92,51.68,51.73,107583.0
2023-09-14 15:30:00,51.71,51.72,51.57,51.68,151587.0,51.71,51.72,51.57,51.68,151587.0
2023-09-15 09:30:00,51.67,51.67,51.3,51.5,156073.0,51.67,51.67,51.3,51.5,156073.0
2023-09-15 10:00:00,51.54,51.59,51.4,51.5,14997.0,51.54,51.59,51.4,51.5,14997.0
2023-09-15 10:30:00,51.52,51.53,51.16,51.21,241909.0,51.52,51.53,51.16,51.21,241909.0
2023-09-15 11:00:00,51.21,51.41,51.18,51.41,11215.0,51.21,51.41,51.18,51.41,11215.0
2023-09-15 11:30:00,51.4,51.64,51.4,51.58,7996.0,51.4,51.64,51.4,51.58,7996.0
2023-09-15 12:00:00,51.59,51.6,51.48,51.55,6581.0,51.59,51.6,51.48,51.55,6581.0
2023-09-15 12:30:00,51.55,51.56,51.39,51.46,12018.0,51.55,51.56,51.39,51.46,12018.0
2023-09-15 13:00:00,51.45,51.45,51.26,51.28,15024.0,51.45,51.45,51.26,51.28,15024.0
2023-09-15 13:30:00,51.27,51.46,51.24,51.33,87241.0,51.27,51.46,51.24,51.33,87241.0
2023-09-15 14:00:00,51.33,51.33,51.2,51.23,60754.0,51.33,51.33,51.2,51.23,60754.0
2023-09-15 14:30:00,51.21,51.28,51.17,51.28,11237.0,51.21,51.28,51.17,51.28,11237.0
2023-09-15 15:00:00,51.29,51.34,51.21,51.34,23122.0,51.29,51.34,51.21,51.34,23122.0
2023-09-15 15:30:00,51.34,51.36,51.17,51.33,97823.0,51.34,51.36,51.17,51.33,97823.0
2023-09-18 09:30:00,51.2,51.52,51.19,51.35,26557.0,51.2,51.52,51.19,51.35,26557.0
2023-09-18 10:00:00,51.4,51.61,51.4,51.45,16631.0,51.4,51.61,51.4,51.45,16631.0
2023-09-18 10:30:00,51.45,51.54,51.39,51.47,12757.0,51.45,51.54,51.39,51.47,12757.0
2023-09-18 11:00:00,51.5,51.62,51.48,51.54,8802.0,51.5,51.62,51.48,51.54,8802.0
2023-09-18 11:30:00,51.57,51.94,51.56,51.94,12267.0,51.57,51.94,51.56,51.94,12267.0
2023-09-18 12:00:00,51.96,52.0,51.89,51.94,73691.0,51.96,52.0,51.89,51.94,73691.0
2023-09-18 12:30:00,51.96,52.05,51.95,52.05,9706.0,51.96,52.05,51.95,52.05,9706.0
2023-09-18 13:00:00,52.05,52.13,52.02,52.12,18242.0,52.05,52.13,52.02,52.12,18242.0
2023-09-18 13:30:00,52.13,52.22,52.13,52.18,17632.0,52.13,52.22,52.13,52.18,17632.0
2023-09-18 14:00:00,52.18,52.21,52.14,52.19,12298.0,52.18,52.21,52.14,52.19,12298.0
2023-09-18 14:30:00,52.15,52.15,52.03,52.06,14720.0,52.15,52.15,52.03,52.06,14720.0
2023-09-18 15:00:00,52.06,52.14,51.98,52.1,79156.0,52.06,52.14,51.98,52.1,79156.0
2023-09-18 15:30:00,52.1,52.21,52.05,52.1,96459.0,52.1,52.21,52.05,52.1,96459.0
2023-09-19 09:30:00,52.2,52.57,52.18,52.39,27311.0,52.2,52.57,52.18,52.39,27311.0
2023-09-19 10:00:00,52.36,52.37,51.9,51.96,16641.0,52.36,52.37,51.9,51.96,16641.0
2023-09-19 10:30:00,51.99,52.11,51.94,52.07,23698.0,51.99,52.11,51.94,52.07,23698.0
2023-09-19 11:00:00,52.07,52.23,52.07,52.21,119314.0,52.07,52.23,52.07,52.21,119314.0
2023-09-19 11:30:00,52.19,52.22,52.07,52.15,22061.0,52.19,52.22,52.07,52.15,22061.0
2023-09-19 12:00:00,52.15,52.18,51.98,51.99,16721.0,52.15,52.18,51.98,51.99,16721.0
2023-09-19 12:30:00,51.97,51.97,51.73,51.91,54683.0,51.97,51.97,51.73,51.91,54683.0
2023-09-19 13:00:00,51.9,51.95,51.85,51.92,13051.0,51.9,51.95,51.85,51.92,13051.0
2023-09-19 13:30:00,51.99,52.18,51.97,52.13,9279.0,51.99,52.18,51.97,52.13,9279.0
2023-09-19 14:00:00,52.14,52.33,52.14,52.28,16968.0,52.14,52.33,52.14,52.28,16968.0
2023-09-19 14:30:00,52.29,52.44,52.28,52.33,19134.0,52.29,52.44,52.28,52.33,19134.0
2023-09-19 15:00:00,52.31,52.39,52.28,52.39,14241.0,52.31,52.39,52.28,52.39,14241.0
2023-09-19 15:30:00,52.38,52.44,52.29,52.32,65367.0,52.38,52.44,52.29,52.32,65367.0
2023-09-20 09:30:00,52.72,53.27,52.52,53.19,85714.0,52.72,53.27,52.52,53.19,85714.0
2023-09-20 10:00:00,53.19,53.19,52.75,52.87,36133.0,53.19,53.19,52.75,52.87,36133.0
2023-09-20 10:30:00,52.86,53.01,52.86,53.01,6867.0,52.86,53.01,52.86,53.01,6867.0
2023-09-20 11:00:00,53.01,53.26,52.96,53.25,71877.0,53.01,53.26,52.96,53.25,71877.0
2023-09-20 11:30:00,53.26,53.26,53.12,53.23,6699.0,53.26,53.26,53.12,53.23,6699.0
2023-09-20 12:00:00,53.15,53.24,53.08,53.13,20727.0,53.15,53.24,53.08,53.13,20727.0
2023-09-20 12:30:00,53.11,53.13,52.99,53.09,20597.0,53.11,53.13,52.99,53.09,20597.0
2023-09-20 13:00:00,53.06,53.16,53.0,53.12,26779.0,53.06,53.16,53.0,53.12,26779.0
2023-09-20 13:30:00,53.05,53.08,52.79,52.8,32726.0,53.05,53.08,52.79,52.8,32726.0
2023-09-20 14:00:00,52.79,52.82,52.63,52.76,27364.0,52.79,52.82,52.63,52.76,27364.0
2023-09-20 14:30:00,52.75,53.02,52.67,52.79,60727.0,52.75,53.02,52.67,52.79,60727.0
2023-09-20 15:00:00,52.79,52.82,52.5,52.59,57009.0,52.79,52.82,52.5,52.59,57009.0
2023-09-20 15:30:00,52.57,52.57,52.26,52.28,73320.0,52.57,52.57,52.26,52.28,73320.0
2023-09-21 09:30:00,51.75,51.83,51.09,51.09,89085.0,51.75,51.83,51.09,51.09,89085.0
2023-09-21 10:00:00,51.13,51.21,51.0,51.05,34138.0,51.13,51.21,51.0,51.05,34138.0
2023-09-21 10:30:00,51.05,51.09,50.94,51.05,20011.0,51.05,51.09,50.94,51.05,20011.0
2023-09-21 11:00:00,51.07,51.22,51.04,51.12,51685.0,51.07,51.22,51.04,51.12,51685.0
2023-09-21 11:30:00,51.15,51.34,51.15,51.25,22123.0,51.15,51.34,51.15,51.25,22123.0
2023-09-21 12:00:00,51.26,51.26,51.12,51.13,20926.0,51.26,51.26,51.12,51.13,20926.0
2023-09-21 12:30:00,51.12,51.19,51.06,51.06,25813.0,51.12,51.19,51.06,51.06,25813.0
2023-09-21 13:00:00,51.07,51.19,51.03,51.14,37583.0,51.07,51.19,51.03,51.14,37583.0
2023-09-21 13:30:00,51.15,51.15,51.0,51.0,32254.0,51.15,51.15,51.0,51.0,32254.0
2023-09-21 14:00:00,51.0,51.12,50.95,51.11,62958.0,51.0,51.12,50.95,51.11,62958.0
2023-09-21 14:30:00,51.08,51.13,51.04,51.04,45546.0,51.08,51.13,51.04,51.04,45546.0
2023-09-21 15:00:00,51.05,51.12,50.94,51.06,98736.0,51.05,51.12,50.94,51.06,98736.0
2023-09-21 15:30:00,51.05,51.09,50.83,50.83,290794.0,51.05,51.09,50.83,50.83,290794.0
2023-09-22 09:30:00,51.08,51.49,50.97,51.34,60996.0,51.08,51.49,50.97,51.34,60996.0
2023-09-22 10:00:00,51.31,51.43,51.0,51.15,139580.0,51.31,51.43,51.0,51.15,139580.0
2023-09-22 10:30:00,51.22,51.44,51.18,51.25,12193.0,51.22,51.44,51.18,51.25,12193.0
2023-09-22 11:00:00,51.26,51.26,51.1,51.16,63707.0,51.26,51.26,51.1,51.16,63707.0
2023-09-22 11:30:00,51.16,51.25,51.01,51.03,62101.0,51.16,51.25,51.01,51.03,62101.0
2023-09-22 12:00:00,51.01,51.18,51.01,51.1,8875.0,51.01,51.18,51.01,51.1,8875.0
2023-09-22 12:30:00,51.11,51.16,50.97,51.02,51678.0,51.11,51.16,50.97,51.02,51678.0
2023-09-22 13:00:00,51.02,51.16,50.99,51.03,32736.0,51.02,51.16,50.99,51.03,32736.0
2023-09-22 13:30:00,51.02,51.02,50.77,50.83,21401.0,51.02,51.02,50.77,50.83,21401.0
2023-09-22 14:00:00,50.79,50.81,50.44,50.48,24524.0,50.79,50.81,50.44,50.48,24524.0
2023-09-22 14:30:00,50.44,50.46,50.33,50.4,50084.0,50.44,50.46,50.33,50.4,50084.0
2023-09-22 15:00:00,50.4,50.62,50.4,50.56,53563.0,50.4,50.62,50.4,50.56,53563.0
2023-09-22 15:30:00,50.55,50.59,50.19,50.23,149305.0,50.55,50.59,50.19,50.23,149305.0
2023-09-25 09:30:00,50.12,50.76,50.01,50.63,33976.0,50.12,50.76,50.01,50.63,33976.0
2023-09-25 10:00:00,50.63,50.63,50.36,50.4,13805.0,50.63,50.63,50.36,50.4,13805.0
2023-09-25 10:30:00,50.4,50.4,50.2,50.27,32150.0,50.4,50.4,50.2,50.27,32150.0
2023-09-25 11:00:00,50.28,50.54,50.2,50.38,52139.0,50.28,50.54,50.2,50.38,52139.0
2023-09-25 11:30:00,50.38,50.39,50.23,50.25,14741.0,50.38,50.39,50.23,50.25,14741.0
2023-09-25 12:00:00,50.23,50.33,50.17,50.33,18252.0,50.23,50.33,50.17,50.33,18252.0
2023-09-25 12:30:00,50.31,50.35,50.22,50.3,11567.0,50.31,50.35,50.22,50.3,11567.0
2023-09-25 13:00:00,50.29,50.48,50.27,50.31,10897.0,50.29,50.48,50.27,50.31,10897.0
2023-09-25 13:30:00,50.29,50.37,50.26,50.3,15592.0,50.29,50.37,50.26,50.3,15592.0
2023-09-25 14:00:00,50.31,50.32,50.17,50.17,14578.0,50.31,50.32,50.17,50.17,14578.0
2023-09-25 14:30:00,50.17,50.3,50.16,50.21,16202.0,50.17,50.3,50.16,50.21,16202.0
2023-09-25 15:00:00,50.2,50.2,49.91,50.15,38469.0,50.2,50.2,49.91,50.15,38469.0
2023-09-25 15:30:00,50.15,50.22,50.04,50.18,108875.0,50.15,50.22,50.04,50.18,108875.0
2023-09-26 09:30:00,49.83,50.09,49.65,49.84,24767.0,49.83,50.09,49.65,49.84,24767.0
2023-09-26 10:00:00,49.8,49.88,49.44,49.58,18367.0,49.8,49.88,49.44,49.58,18367.0
2023-09-26 10:30:00,49.57,49.58,49.36,49.49,26998.0,49.57,49.58,49.36,49.49,26998.0
2023-09-26 11:00:00,49.52,49.54,49.25,49.25,17476.0,49.52,49.54,49.25,49.25,17476.0
2023-09-26 11:30:00,49.24,49.31,49.18,49.28,20855.0,49.24,49.31,49.18,49.28,20855.0
2023-09-26 12:00:00,49.28,49.37,49.2,49.34,17368.0,49.28,49.37,49.2,49.34,17368.0
2023-09-26 12:30:00,49.33,49.34,49.27,49.28,11481.0,49.33,49.34,49.27,49.28,11481.0
2023-09-26 13:00:00,49.29,49.37,49.27,49.3,15228.0,49.29,49.37,49.27,49.3,15228.0
2023-09-26 13:30:00,49.3,49.32,49.12,49.29,29812.0,49.3,49.32,49.12,49.29,29812.0
2023-09-26 14:00:00,49.28,49.34,49.2,49.29,19198.0,49.28,49.34,49.2,49.29,19198.0
2023-09-26 14:30:00,49.3,49.34,49.26,49.28,23085.0,49.3,49.34,49.26,49.28,23085.0
2023-09-26 15:00:00,49.28,49.34,49.07,49.13,24748.0,49.28,49.34,49.07,49.13,24748.0
2023-09-26 15:30:00,49.15,49.29,49.12,49.16,67267.0,49.15,49.29,49.12,49.16,67267.0
2023-09-27 09:30:00,49.5,49.75,49.26,49.5,25117.0,49.5,49.75,49.26,49.5,25117.0
2023-09-27 10:00:00,49.51,49.66,49.45,49.64,26696.0,49.51,49.66,49.45,49.64,26696.0
2023-09-27 10:30:00,49.66,49.71,49.39,49.43,13707.0,49.66,49.71,49.39,49.43,13707.0
2023-09-27 11:00:00,49.43,49.5,49.31,49.34,19151.0,49.43,49.5,49.31,49.34,19151.0
2023-09-27 11:30:00,49.33,49.41,49.21,49.25,6938.0,49.33,49.41,49.21,49.25,6938.0
2023-09-27 12:00:00,49.24,49.24,49.01,49.03,11349.0,49.24,49.24,49.01,49.03,11349.0
2023-09-27 12:30:00,49.04,49.29,49.04,49.14,23166.0,49.04,49.29,49.04,49.14,23166.0
2023-09-27 13:00:00,49.16,49.19,48.91,48.93,17690.0,49.16,49.19,48.91,48.93,17690.0
2023-09-27 13:30:00,48.93,48.95,48.79,48.91,15840.0,48.93,48.95,48.79,48.91,15840.0
2023-09-27 14:00:00,48.91,49.15,48.9,49.15,38250.0,48.91,49.15,48.9,49.15,38250.0
2023-09-27 14:30:00,49.15,49.41,49.15,49.3,111400.0,49.15,49.41,49.15,49.3,111400.0
2023-09-27 15:00:00,49.35,49.48,49.32,49.4,25351.0,49.35,49.48,49.32,49.4,25351.0
2023-09-27 15:30:00,49.4,49.4,49.1,49.21,68500.0,49.4,49.4,49.1,49.21,68500.0
2023-09-28 09:30:00,49.55,50.7,49.55,50.47,150413.0,49.55,50.7,49.55,50.47,150413.0
2023-09-28 10:00:00,50.46,50.67,50.29,50.56,93034.0,50.46,50.67,50.29,50.56,93034.0
2023-09-28 10:30:00,50.5,51.03,50.4,50.98,97751.0,50.5,51.03,50.4,50.98,97751.0
2023-09-28 11:00:00,50.98,51.36,50.89,51.36,64363.0,50.98,51.36,50.89,51.36,64363.0
2023-09-28 11:30:00,51.35,52.06,51.34,52.06,119683.0,51.35,52.06,51.34,52.06,119683.0
2023-09-28 12:00:00,52.07,52.36,51.96,52.34,75012.0,52.07,52.36,51.96,52.34,75012.0
2023-09-28 12:30:00,52.35,52.8,52.3,52.51,131168.0,52.35,52.8,52.3,52.51,131168.0
2023-09-28 13:00:00,52.55,52.7,52.3,52.58,259930.0,52.55,52.7,52.3,52.58,259930.0
2023-09-28 13:30:00,52.58,52.84,52.37,52.68,165324.0,52.58,52.84,52.37,52.68,165324.0
2023-09-28 14:00:00,52.69,52.84,52.53,52.79,73863.0,52.69,52.84,52.53,52.79,73863.0
2023-09-28 14:30:00,52.79,52.99,52.58,52.91,171117.0,52.79,52.99,52.58,52.91,171117.0
2023-09-28 15:00:00,52.89,53.11,52.77,52.95,108937.0,52.89,53.11,52.77,52.95,108937.0
2023-09-28 15:30:00,52.95,52.96,52.3,52.44,242087.0,52.95,52.96,52.3,52.44,242087.0
2023-09-29 09:30:00,54.15,55.54,54.13,55.2,265004.0,54.15,55.54,54.13,55.2,265004.0
2023-09-29 10:00:00,55.21,55.27,54.33,54.57,158984.0,55.21,55.27,54.33,54.57,158984.0
2023-09-29 10:30:00,54.6,54.94,54.37,54.38,95128.0,54.6,54.94,54.37,54.38,95128.0
2023-09-29 11:00:00,54.4,54.4,54.05,54.05,103099.0,54.4,54.4,54.05,54.05,103099.0
2023-09-29 11:30:00,54.05,54.24,53.79,53.92,70878.0,54.05,54.24,53.79,53.92,70878.0
2023-09-29 12:00:00,53.94,54.36,53.81,54.16,143236.0,53.94,54.36,53.81,54.16,143236.0
2023-09-29 12:30:00,54.15,54.22,54.0,54.11,50199.0,54.15,54.22,54.0,54.11,50199.0
2023-09-29 13:00:00,54.11,54.2,53.9,54.18,38887.0,54.11,54.2,53.9,54.18,38887.0
2023-09-29 13:30:00,54.15,54.29,54.05,54.1,43478.0,54.15,54.29,54.05,54.1,43478.0
2023-09-29 14:00:00,54.12,54.26,54.02,54.08,39580.0,54.12,54.26,54.02,54.08,39580.0
2023-09-29 14:30:00,54.07,54.28,54.07,54.23,59347.0,54.07,54.28,54.07,54.23,59347.0
2023-09-29 15:00:00,54.25,54.32,54.02,54.07,66030.0,54.25,54.32,54.02,54.07,66030.0
2023-09-29 15:30:00,54.06,54.13,53.8,53.88,302548.0,54.06,54.13,53.8,53.88,302548.0
2023-10-02 09:30:00,53.53,53.68,53.23,53.55,96087.0,53.53,53.68,53.23,53.55,96087.0
2023-10-02 10:00:00,53.48,53.63,53.21,53.24,87554.0,53.48,53.63,53.21,53.24,87554.0
2023-10-02 10:30:00,53.22,53.29,52.91,52.95,81553.0,53.22,53.29,52.91,52.95,81553.0
2023-10-02 11:00:00,52.96,53.41,52.91,53.32,135093.0,52.96,53.41,52.91,53.32,135093.0
2023-10-02 11:30:00,53.33,53.36,53.05,53.18,42001.0,53.33,53.36,53.05,53.18,42001.0
2023-10-02 12:00:00,53.16,53.2,53.0,53.04,38897.0,53.16,53.2,53.0,53.04,38897.0
2023-10-02 12:30:00,53.03,53.12,52.85,52.91,33432.0,53.03,53.12,52.85,52.91,33432.0
2023-10-02 13:00:00,52.92,53.0,52.78,52.93,27687.0,52.92,53.0,52.78,52.93,27687.0
2023-10-02 13:30:00,52.92,52.95,52.69,52.89,26412.0,52.92,52.95,52.69,52.89,26412.0
2023-10-02 14:00:00,52.89,53.01,52.75,52.76,36436.0,52.89,53.01,52.75,52.76,36436.0
2023-10-02 14:30:00,52.77,52.83,52.57,52.6,45503.0,52.77,52.83,52.57,52.6,45503.0
2023-10-02 15:00:00,52.6,52.79,52.55,52.73,61303.0,52.6,52.79,52.55,52.73,61303.0
2023-10-02 15:30:00,52.73,52.95,52.7,52.83,194588.0,52.73,52.95,52.7,52.83,194588.0
2023-10-03 09:30:00,52.62,52.91,52.44,52.78,66380.0,52.62,52.91,52.44,52.78,66380.0
2023-10-03 10:00:00,52.7,52.7,52.3,52.3,26712.0,52.7,52.7,52.3,52.3,26712.0
2023-10-03 10:30:00,52.3,52.35,52.05,52.06,42698.0,52.3,52.35,52.05,52.06,42698.0
2023-10-03 11:00:00,52.04,52.11,51.94,52.09,55291.0,52.04,52.11,51.94,52.09,55291.0
2023-10-03 11:30:00,52.05,52.14,51.99,52.07,14175.0,52.05,52.14,51.99,52.07,14175.0
2023-10-03 12:00:00,52.06,52.5,52.06,52.5,55178.0,52.06,52.5,52.06,52.5,55178.0
2023-10-03 12:30:00,52.5,52.58,52.2,52.31,44380.0,52.5,52.58,52.2,52.31,44380.0
2023-10-03 13:00:00,52.33,52.44,52.22,52.27,19292.0,52.33,52.44,52.22,52.27,19292.0
2023-10-03 13:30:00,52.26,52.35,52.06,52.12,72345.0,52.26,52.35,52.06,52.12,72345.0
2023-10-03 14:00:00,52.14,52.16,51.88,51.88,21039.0,52.14,52.16,51.88,51.88,21039.0
2023-10-03 14:30:00,51.89,52.01,51.81,51.93,21849.0,51.89,52.01,51.81,51.93,21849.0
2023-10-03 15:00:00,51.94,51.94,51.77,51.82,27598.0,51.94,51.94,51.77,51.82,27598.0
2023-10-03 15:30:00,51.82,51.98,51.61,51.75,232155.0,51.82,51.98,51.61,51.75,232155.0
2023-10-04 09:30:00,51.95,52.25,51.69,51.79,217268.0,51.95,52.25,51.69,51.79,217268.0
2023-10-04 10:00:00,51.76,51.88,51.54,51.54,31395.0,51.76,51.88,51.54,51.54,31395.0
2023-10-04 10:30:00,51.51,51.78,51.48,51.63,34862.0,51.51,51.78,51.48,51.63,34862.0
2023-10-04 11:00:00,51.62,51.97,51.6,51.88,430878.0,51.62,51.97,51.6,51.88,430878.0
2023-10-04 11:30:00,51.84,52.13,51.75,52.12,20738.0,51.84,52.13,51.75,52.12,20738.0
2023-10-04 12:00:00,52.11,52.17,52.02,52.12,15302.0,52.11,52.17,52.02,52.12,15302.0
2023-10-04 12:30:00,52.13,52.16,52.03,52.06,23638.0,52.13,52.16,52.03,52.06,23638.0
2023-10-04 13:00:00,52.08,52.28,52.05,52.13,78022.0,52.08,52.28,52.05,52.13,78022.0
2023-10-04 13:30:00,52.11,52.18,51.99,52.09,98680.0,52.11,52.18,51.99,52.09,98680.0
2023-10-04 14:00:00,52.08,52.09,51.74,51.89,20769.0,52.08,52.09,51.74,51.89,20769.0
2023-10-04 14:30:00,51.87,52.04,51.83,52.04,25447.0,51.87,52.04,51.83,52.04,25447.0
2023-10-04 15:00:00,52.04,52.26,52.04,52.2,35853.0,52.04,52.26,52.04,52.2,35853.0
2023-10-04 15:30:00,52.21,52.44,52.2,52.31,294615.0,52.21,52.44,52.2,52.31,294615.0
2023-10-05 09:30:00,52.34,52.67,51.53,51.69,88285.0,52.34,52.67,51.53,51.69,88285.0
2023-10-05 10:00:00,51.69,51.69,51.33,51.5,35022.0,51.69,51.69,51.33,51.5,35022.0
2023-10-05 10:30:00,51.45,51.53,51.17,51.27,18909.0,51.45,51.53,51.17,51.27,18909.0
2023-10-05 11:00:00,51.27,51.3,51.1,51.2,29163.0,51.27,51.3,51.1,51.2,29163.0
2023-10-05 11:30:00,51.15,51.34,51.13,51.23,11952.0,51.15,51.34,51.13,51.23,11952.0
2023-10-05 12:00:00,51.22,51.36,51.21,51.26,29386.0,51.22,51.36,51.21,51.26,29386.0
2023-10-05 12:30:00,51.27,51.35,51.2,51.25,13612.0,51.27,51.35,51.2,51.25,13612.0
2023-10-05 13:00:00,51.25,51.3,51.18,51.2,15529.0,51.25,51.3,51.18,51.2,15529.0
2023-10-05 13:30:00,51.21,51.56,51.17,51.49,20330.0,51.21,51.56,51.17,51.49,20330.0
2023-10-05 14:00:00,51.5,51.59,51.48,51.55,21980.0,51.5,51.59,51.48,51.55,21980.0
2023-10-05 14:30:00,51.56,51.73,51.55,51.72,23996.0,51.56,51.73,51.55,51.72,23996.0
2023-10-05 15:00:00,51.73,51.74,51.54,51.58,35220.0,51.73,51.74,51.54,51.58,35220.0
2023-10-05 15:30:00,51.59,51.59,51.37,51.4,154719.0,51.59,51.59,51.37,51.4,154719.0
2023-10-06 09:30:00,51.09,51.84,50.83,50.97,25788.0,51.09,51.84,50.83,50.97,25788.0
2023-10-06 10:00:00,50.85,50.94,50.57,50.94,29146.0,50.85,50.94,50.57,50.94,29146.0
2023-10-06 10:30:00,50.95,51.29,50.94,51.14,27134.0,50.95,51.29,50.94,51.14,27134.0
2023-10-06 11:00:00,51.16,51.41,51.06,51.35,37781.0,51.16,51.41,51.06,51.35,37781.0
2023-10-06 11:30:00,51.36,51.72,51.3,51.7,35299.0,51.36,51.72,51.3,51.7,35299.0
2023-10-06 12:00:00,51.74,51.77,51.33,51.34,19149.0,51.74,51.77,51.33,51.34,19149.0
2023-10-06 12:30:00,51.35,51.45,51.3,51.34,21887.0,51.35,51.45,51.3,51.34,21887.0
2023-10-06 13:00:00,51.36,51.56,51.31,51.54,19660.0,51.36,51.56,51.31,51.54,19660.0
2023-10-06 13:30:00,51.58,51.65,51.53,51.62,19636.0,51.58,51.65,51.53,51.62,19636.0
2023-10-06 14:00:00,51.6,51.63,51.53,51.61,17430.0,51.6,51.63,51.53,51.61,17430.0
2023-10-06 14:30:00,51.62,51.79,51.62,51.77,23999.0,51.62,51.79,51.62,51.77,23999.0
2023-10-06 15:00:00,51.77,51.77,51.48,51.6,69979.0,51.77,51.77,51.48,51.6,69979.0
2023-10-06 15:30:00,51.6,51.62,51.32,51.35,143893.0,51.6,51.62,51.32,51.35,143893.0
2023-10-09 09:30:00,50.91,51.38,50.82,50.85,29593.0,50.91,51.38,50.82,50.85,29593.0
2023-10-09 10:00:00,50.89,51.38,50.72,51.32,64743.0,50.89,51.38,50.72,51.32,64743.0
2023-10-09 10:30:00,51.33,51.38,51.24,51.33,139916.0,51.33,51.38,51.24,51.33,139916.0
2023-10-09 11:00:00,51.32,51.33,51.08,51.27,8149.0,51.32,51.33,51.08,51.27,8149.0
2023-10-09 11:30:00,51.27,51.27,51.17,51.26,14727.0,51.27,51.27,51.17,51.26,14727.0
2023-10-09 12:00:00,51.26,51.54,51.23,51.37,97848.0,51.26,51.54,51.23,51.37,97848.0
2023-10-09 12:30:00,51.4,51.42,51.29,51.3,15174.0,51.4,51.42,51.29,51.3,15174.0
2023-10-09 13:00:00,51.3,51.45,51.26,51.44,163820.0,51.3,51.45,51.26,51.44,163820.0
2023-10-09 13:30:00,51.44,51.76,51.34,51.75,57659.0,51.44,51.76,51.34,51.75,57659.0
2023-10-09 14:00:00,51.75,51.87,51.63,51.73,83178.0,51.75,51.87,51.63,51.73,83178.0
2023-10-09 14:30:00,51.72,51.94,51.63,51.91,39989.0,51.72,51.94,51.63,51.91,39989.0
2023-10-09 15:00:00,51.91,51.91,51.69,51.82,177175.0,51.91,51.91,51.69,51.82,177175.0
2023-10-09 15:30:00,51.81,51.84,51.54,51.83,554325.0,51.81,51.84,51.54,51.83,554325.0
2023-10-10 09:30:00,51.91,52.14,51.83,52.06,27793.0,51.91,52.14,51.83,52.06,27793.0
2023-10-10 10:00:00,52.08,52.37,51.95,52.27,243323.0,52.08,52.37,51.95,52.27,243323.0
2023-10-10 10:30:00,52.28,52.6,52.26,52.41,38927.0,52.28,52.6,52.26,52.41,38927.0
2023-10-10 11:00:00,52.4,52.44,52.34,52.37,11398.0,52.4,52.44,52.34,52.37,11398.0
2023-10-10 11:30:00,52.38,52.46,52.34,52.43,9668.0,52.38,52.46,52.34,52.43,9668.0
2023-10-10 12:00:00,52.45,52.6,52.44,52.54,17586.0,52.45,52.6,52.44,52.54,17586.0
2023-10-10 12:30:00,52.55,52.62,52.53,52.61,12150.0,52.55,52.62,52.53,52.61,12150.0
2023-10-10 13:00:00,52.59,52.59,52.26,52.4,15930.0,52.59,52.59,52.26,52.4,15930.0
2023-10-10 13:30:00,52.43,52.52,52.39,52.45,22292.0,52.43,52.52,52.39,52.45,22292.0
2023-10-10 14:00:00,52.45,52.46,52.27,52.29,22494.0,52.45,52.46,52.27,52.29,22494.0
2023-10-10 14:30:00,52.29,52.34,52.17,52.18,18072.0,52.29,52.34,52.17,52.18,18072.0
2023-10-10 15:00:00,52.2,52.26,52.16,52.23,24521.0,52.2,52.26,52.16,52.23,24521.0
2023-10-10 15:30:00,52.23,52.29,52.05,52.1,174303.0,52.23,52.29,52.05,52.1,174303.0
2023-10-11 09:30:00,52.21,52.78,52.21,52.44,22583.0,52.21,52.78,52.21,52.44,22583.0
2023-10-11 10:00:00,52.39,52.4,52.15,52.25,34022.0,52.39,52.4,52.15,52.25,34022.0
2023-10-11 10:30:00,52.24,52.33,52.16,52.32,11742.0,52.24,52.33,52.16,52.32,11742.0
2023-10-11 11:00:00,52.35,52.42,52.19,52.29,39561.0,52.35,52.42,52.19,52.29,39561.0
2023-10-11 11:30:00,52.3,52.36,52.27,52.31,12488.0,52.3,52.36,52.27,52.31,12488.0
2023-10-11 12:00:00,52.3,52.42,52.19,52.36,38599.0,52.3,52.42,52.19,52.36,38599.0
2023-10-11 12:30:00,52.36,52.47,52.36,52.41,12730.0,52.36,52.47,52.36,52.41,12730.0
2023-10-11 13:00:00,52.41,52.44,52.27,52.28,16093.0,52.41,52.44,52.27,52.28,16093.0
2023-10-11 13:30:00,52.27,52.28,52.18,52.18,13249.0,52.27,52.28,52.18,52.18,13249.0
2023-10-11 14:00:00,52.2,52.32,52.15,52.26,17620.0,52.2,52.32,52.15,52.26,17620.0
2023-10-11 14:30:00,52.25,52.4,52.25,52.37,19066.0,52.25,52.4,52.25,52.37,19066.0
2023-10-11 15:00:00,52.38,52.45,52.31,52.36,20284.0,52.38,52.45,52.31,52.36,20284.0
2023-10-11 15:30:00,52.35,52.58,52.34,52.54,75598.0,52.35,52.58,52.34,52.54,75598.0
2023-10-12 09:30:00,52.62,52.67,51.26,51.3,33139.0,52.62,52.67,51.26,51.3,33139.0
2023-10-12 10:00:00,51.29,51.31,51.08,51.09,23107.0,51.29,51.31,51.08,51.09,23107.0
2023-10-12 10:30:00,51.12,51.19,50.97,51.1,26304.0,51.12,51.19,50.97,51.1,26304.0
2023-10-12 11:00:00,51.09,51.12,50.88,50.92,22894.0,51.09,51.12,50.88,50.92,22894.0
2023-10-12 11:30:00,50.92,50.96,50.75,50.92,63154.0,50.92,50.96,50.75,50.92,63154.0
2023-10-12 12:00:00,50.93,51.12,50.86,51.03,43938.0,50.93,51.12,50.86,51.03,43938.0
2023-10-12 12:30:00,51.01,51.02,50.84,50.86,14862.0,51.01,51.02,50.84,50.86,14862.0
2023-10-12 13:00:00,50.87,50.87,50.38,50.39,24647.0,50.87,50.87,50.38,50.39,24647.0
2023-10-12 13:30:00,50.34,50.41,50.13,50.21,46075.0,50.34,50.41,50.13,50.21,46075.0
2023-10-12 14:00:00,50.21,50.25,49.99,50.22,27882.0,50.21,50.25,49.99,50.22,27882.0
2023-10-12 14:30:00,50.21,50.34,50.21,50.26,25207.0,50.21,50.34,50.21,50.26,25207.0
2023-10-12 15:00:00,50.27,50.37,50.2,50.34,34029.0,50.27,50.37,50.2,50.34,34029.0
2023-10-12 15:30:00,50.34,50.46,50.27,50.3,152662.0,50.34,50.46,50.27,50.3,152662.0
2023-10-13 09:30:00,50.28,50.32,49.71,50.14,35939.0,50.28,50.32,49.71,50.14,35939.0
2023-10-13 10:00:00,50.11,50.49,50.04,50.42,29173.0,50.11,50.49,50.04,50.42,29173.0
2023-10-13 10:30:00,50.42,50.5,50.1,50.13,16712.0,50.42,50.5,50.1,50.13,16712.0
2023-10-13 11:00:00,50.13,50.17,49.99,50.14,38444.0,50.13,50.17,49.99,50.14,38444.0
2023-10-13 11:30:00,50.13,50.25,50.07,50.14,47349.0,50.13,50.25,50.07,50.14,47349.0
2023-10-13 12:00:00,50.14,50.51,50.13,50.51,19832.0,50.14,50.51,50.13,50.51,19832.0
2023-10-13 12:30:00,50.49,50.51,50.33,50.4,19333.0,50.49,50.51,50.33,50.4,19333.0
2023-10-13 13:00:00,50.36,50.37,50.15,50.16,24557.0,50.36,50.37,50.15,50.16,24557.0
2023-10-13 13:30:00,50.15,50.35,50.09,50.27,24169.0,50.15,50.35,50.09,50.27,24169.0
2023-10-13 14:00:00,50.26,50.29,50.13,50.17,13177.0,50.26,50.29,50.13,50.17,13177.0
2023-10-13 14:30:00,50.18,50.23,50.06,50.17,16400.0,50.18,50.23,50.06,50.17,16400.0
2023-10-13 15:00:00,50.18,50.21,49.99,50.0,29363.0,50.18,50.21,49.99,50.0,29363.0
2023-10-13 15:30:00,50.0,50.04,49.87,49.91,83883.0,50.0,50.04,49.87,49.91,83883.0
2023-10-16 09:30:00,50.15,50.58,49.73,50.26,32473.0,50.15,50.58,49.73,50.26,32473.0
2023-10-16 10:00:00,50.24,50.62,50.16,50.59,18540.0,50.24,50.62,50.16,50.59,18540.0
2023-10-16 10:30:00,50.59,50.62,50.48,50.55,32811.0,50.59,50.62,50.48,50.55,32811.0
2023-10-16 11:00:00,50.52,50.65,50.41,50.45,23146.0,50.52,50.65,50.41,50.45,23146.0
2023-10-16 11:30:00,50.45,50.46,50.32,50.43,13488.0,50.45,50.46,50.32,50.43,13488.0
2023-10-16 12:00:00,50.42,50.46,50.35,50.45,8319.0,50.42,50.46,50.35,50.45,8319.0
2023-10-16 12:30:00,50.48,50.49,50.38,50.4,6528.0,50.48,50.49,50.38,50.4,6528.0
2023-10-16 13:00:00,50.46,50.61,50.37,50.5,16539.0,50.46,50.61,50.37,50.5,16539.0
2023-10-16 13:30:00,50.49,50.7,50.46,50.69,9241.0,50.49,50.7,50.46,50.69,9241.0
2023-10-16 14:00:00,50.7,50.79,50.61,50.63,53733.0,50.7,50.79,50.61,50.63,53733.0
2023-10-16 14:30:00,50.62,50.65,50.49,50.57,9557.0,50.62,50.65,50.49,50.57,9557.0
2023-10-16 15:00:00,50.59,50.72,50.55,50.71,11918.0,50.59,50.72,50.55,50.71,11918.0
2023-10-16 15:30:00,50.73,50.75,50.61,50.69,105729.0,50.73,50.75,50.61,50.69,105729.0
2023-10-17 09:30:00,50.13,50.48,50.02,50.32,54842.0,50.13,50.48,50.02,50.32,54842.0
2023-10-17 10:00:00,50.31,50.57,50.17,50.53,39342.0,50.31,50.57,50.17,50.53,39342.0
2023-10-17 10:30:00,50.53,50.69,50.49,50.6,45486.0,50.53,50.69,50.49,50.6,45486.0
2023-10-17 11:00:00,50.59,50.77,50.5,50.76,209817.0,50.59,50.77,50.5,50.76,209817.0
2023-10-17 11:30:00,50.76,51.2,50.76,51.16,52207.0,50.76,51.2,50.76,51.16,52207.0
2023-10-17 12:00:00,51.14,51.18,50.95,51.02,15831.0,51.14,51.18,50.95,51.02,15831.0
2023-10-17 12:30:00,51.02,51.02,50.65,50.68,28506.0,51.02,51.02,50.65,50.68,28506.0
2023-10-17 13:00:00,50.66,50.69,50.61,50.68,17896.0,50.66,50.69,50.61,50.68,17896.0
2023-10-17 13:30:00,50.67,50.71,50.58,50.65,20376.0,50.67,50.71,50.58,50.65,20376.0
2023-10-17 14:00:00,50.66,50.68,50.61,50.63,15123.0,50.66,50.68,50.61,50.63,15123.0
2023-10-17 14:30:00,50.63,50.71,50.47,50.55,19442.0,50.63,50.71,50.47,50.55,19442.0
2023-10-17 15:00:00,50.55,50.64,50.53,50.55,25873.0,50.55,50.64,50.53,50.55,25873.0
2023-10-17 15:30:00,50.55,50.57,50.4,50.49,123518.0,50.55,50.57,50.4,50.49,123518.0
2023-10-18 09:30:00,50.04,50.24,49.5,50.2,204566.0,50.04,50.24,49.5,50.2,204566.0
2023-10-18 10:00:00,50.18,50.71,50.05,50.63,690618.0,50.18,50.71,50.05,50.63,690618.0
2023-10-18 10:30:00,50.6,50.66,50.37,50.58,27220.0,50.6,50.66,50.37,50.58,27220.0
2023-10-18 11:00:00,50.6,50.84,50.59,50.65,24254.0,50.6,50.84,50.59,50.65,24254.0
2023-10-18 11:30:00,50.64,50.73,50.55,50.68,80230.0,50.64,50.73,50.55,50.68,80230.0
2023-10-18 12:00:00,50.69,50.89,50.65,50.86,72754.0,50.69,50.89,50.65,50.86,72754.0
2023-10-18 12:30:00,50.87,51.01,50.8,50.9,19375.0,50.87,51.01,50.8,50.9,19375.0
2023-10-18 13:00:00,50.9,51.28,50.85,51.28,50835.0,50.9,51.28,50.85,51.28,50835.0
2023-10-18 13:30:00,51.25,51.44,51.1,51.43,60231.0,51.25,51.44,51.1,51.43,60231.0
2023-10-18 14:00:00,51.41,51.57,51.29,51.53,69879.0,51.41,51.57,51.29,51.53,69879.0
2023-10-18 14:30:00,51.54,51.7,51.37,51.65,118112.0,51.54,51.7,51.37,51.65,118112.0
2023-10-18 15:00:00,51.65,51.81,51.57,51.81,146076.0,51.65,51.81,51.57,51.81,146076.0
2023-10-18 15:30:00,51.81,51.84,51.51,51.58,458024.0,51.81,51.84,51.51,51.58,458024.0
2023-10-19 09:30:00,51.73,51.99,51.18,51.18,32447.0,51.73,51.99,51.18,51.18,32447.0
2023-10-19 10:00:00,51.2,51.21,50.55,50.6,56880.0,51.2,51.21,50.55,50.6,56880.0
2023-10-19 10:30:00,50.59,50.84,50.58,50.73,104553.0,50.59,50.84,50.58,50.73,104553.0
2023-10-19 11:00:00,50.71,50.84,50.69,50.84,52713.0,50.71,50.84,50.69,50.84,52713.0
2023-10-19 11:30:00,50.82,50.97,50.7,50.71,61050.0,50.82,50.97,50.7,50.71,61050.0
2023-10-19 12:00:00,50.7,51.03,50.58,50.67,39935.0,50.7,51.03,50.58,50.67,39935.0
2023-10-19 12:30:00,50.72,51.03,50.49,50.94,107280.0,50.72,51.03,50.49,50.94,107280.0
2023-10-19 13:00:00,50.95,51.05,50.8,50.85,19715.0,50.95,51.05,50.8,50.85,19715.0
2023-10-19 13:30:00,50.85,50.9,50.37,50.38,21160.0,50.85,50.9,50.37,50.38,21160.0
2023-10-19 14:00:00,50.38,50.41,50.24,50.28,24943.0,50.38,50.41,50.24,50.28,24943.0
2023-10-19 14:30:00,50.28,50.28,49.81,49.81,46190.0,50.28,50.28,49.81,49.81,46190.0
2023-10-19 15:00:00,49.79,49.79,49.35,49.46,51219.0,49.79,49.79,49.35,49.46,51219.0
2023-10-19 15:30:00,49.47,49.7,49.47,49.53,117723.0,49.47,49.7,49.47,49.53,117723.0
2023-10-20 09:30:00,49.45,49.45,48.8,48.84,100748.0,49.45,49.45,48.8,48.84,100748.0
2023-10-20 10:00:00,48.83,48.92,48.52,48.54,27324.0,48.83,48.92,48.52,48.54,27324.0
2023-10-20 10:30:00,48.56,48.86,48.54,48.78,16259.0,48.56,48.86,48.54,48.78,16259.0
2023-10-20 11:00:00,48.78,48.87,48.67,48.69,17969.0,48.78,48.87,48.67,48.69,17969.0
2023-10-20 11:30:00,48.67,49.0,48.6,48.98,13373.0,48.67,49.0,48.6,48.98,13373.0
2023-10-20 12:00:00,48.97,49.14,48.8,49.11,15166.0,48.97,49.14,48.8,49.11,15166.0
2023-10-20 12:30:00,49.1,49.28,49.08,49.24,19718.0,49.1,49.28,49.08,49.24,19718.0
2023-10-20 13:00:00,49.22,49.32,49.03,49.15,12127.0,49.22,49.32,49.03,49.15,12127.0
2023-10-20 13:30:00,49.16,49.29,49.13,49.2,8993.0,49.16,49.29,49.13,49.2,8993.0
2023-10-20 14:00:00,49.22,49.24,49.02,49.03,10174.0,49.22,49.24,49.02,49.03,10174.0
2023-10-20 14:30:00,49.01,49.1,48.99,49.04,18919.0,49.01,49.1,48.99,49.04,18919.0
2023-10-20 15:00:00,49.04,49.06,48.95,49.01,20164.0,49.04,49.06,48.95,49.01,20164.0
2023-10-20 15:30:00,49.0,49.01,48.78,48.81,87058.0,49.0,49.01,48.78,48.81,87058.0
2023-10-23 09:30:00,48.68,48.7,48.25,48.66,23929.0,48.68,48.7,48.25,48.66,23929.0
2023-10-23 10:00:00,48.65,48.9,48.49,48.88,12434.0,48.65,48.9,48.49,48.88,12434.0
2023-10-23 10:30:00,48.86,48.88,48.68,48.74,17910.0,48.86,48.88,48.68,48.74,17910.0
2023-10-23 11:00:00,48.73,48.96,48.68,48.95,9348.0,48.73,48.96,48.68,48.95,9348.0
2023-10-23 11:30:00,48.97,49.04,48.93,49.04,13898.0,48.97,49.04,48.93,49.04,13898.0
2023-10-23 12:00:00,49.04,49.04,48.88,48.97,13375.0,49.04,49.04,48.88,48.97,13375.0
2023-10-23 12:30:00,48.98,49.23,48.97,49.23,5838.0,48.98,49.23,48.97,49.23,5838.0
2023-10-23 13:00:00,49.24,49.26,48.9,48.92,10535.0,49.24,49.26,48.9,48.92,10535.0
2023-10-23 13:30:00,48.91,49.05,48.8,48.82,18101.0,48.91,49.05,48.8,48.82,18101.0
2023-10-23 14:00:00,48.82,48.82,48.62,48.75,10709.0,48.82,48.82,48.62,48.75,10709.0
2023-10-23 14:30:00,48.74,48.91,48.73,48.78,13383.0,48.74,48.91,48.73,48.78,13383.0
2023-10-23 15:00:00,48.78,48.79,48.53,48.54,17154.0,48.78,48.79,48.53,48.54,17154.0
2023-10-23 15:30:00,48.53,48.55,48.34,48.41,71619.0,48.53,48.55,48.34,48.41,71619.0
2023-10-24 09:30:00,48.59,49.0,48.42,48.65,23678.0,48.59,49.0,48.42,48.65,23678.0
2023-10-24 10:00:00,48.62,48.71,48.36,48.69,15882.0,48.62,48.71,48.36,48.69,15882.0
2023-10-24 10:30:00,48.68,48.69,48.53,48.53,16368.0,48.68,48.69,48.53,48.53,16368.0
2023-10-24 11:00:00,48.53,48.66,48.49,48.5,45842.0,48.53,48.66,48.49,48.5,45842.0
2023-10-24 11:30:00,48.52,48.55,48.26,48.31,29991.0,48.52,48.55,48.26,48.31,29991.0
2023-10-24 12:00:00,48.37,48.39,48.16,48.18,13078.0,48.37,48.39,48.16,48.18,13078.0
2023-10-24 12:30:00,48.19,48.25,48.14,48.21,9593.0,48.19,48.25,48.14,48.21,9593.0
2023-10-24 13:00:00,48.2,48.34,48.2,48.32,11984.0,48.2,48.34,48.2,48.32,11984.0
2023-10-24 13:30:00,48.34,48.39,48.18,48.23,12524.0,48.34,48.39,48.18,48.23,12524.0
2023-10-24 14:00:00,48.25,48.33,48.18,48.23,16172.0,48.25,48.33,48.18,48.23,16172.0
2023-10-24 14:30:00,48.22,48.33,48.22,48.29,16262.0,48.22,48.33,48.22,48.29,16262.0
2023-10-24 15:00:00,48.3,48.48,48.3,48.46,20031.0,48.3,48.48,48.3,48.46,20031.0
2023-10-24 15:30:00,48.46,48.5,48.36,48.45,97208.0,48.46,48.5,48.36,48.45,97208.0
2023-10-25 09:30:00,48.04,48.04,47.44,47.5,33913.0,48.04,48.04,47.44,47.5,33913.0
2023-10-25 10:00:00,47.46,47.46,46.92,47.37,85441.0,47.46,47.46,46.92,47.37,85441.0
2023-10-25 10:30:00,47.35,47.5,47.28,47.45,32896.0,47.35,47.5,47.28,47.45,32896.0
2023-10-25 11:00:00,47.46,47.67,47.46,47.67,20811.0,47.46,47.67,47.46,47.67,20811.0
2023-10-25 11:30:00,47.65,47.68,47.47,47.47,21792.0,47.65,47.68,47.47,47.47,21792.0
2023-10-25 12:00:00,47.47,47.47,47.32,47.36,18534.0,47.47,47.47,47.32,47.36,18534.0
2023-10-25 12:30:00,47.36,47.45,47.24,47.26,14539.0,47.36,47.45,47.24,47.26,14539.0
2023-10-25 13:00:00,47.25,47.3,47.18,47.28,17711.0,47.25,47.3,47.18,47.28,17711.0
2023-10-25 13:30:00,47.24,47.24,47.02,47.12,25102.0,47.24,47.24,47.02,47.12,25102.0
2023-10-25 14:00:00,47.11,47.15,47.0,47.01,16375.0,47.11,47.15,47.0,47.01,16375.0
2023-10-25 14:30:00,47.02,47.11,47.01,47.03,26620.0,47.02,47.11,47.01,47.03,26620.0
2023-10-25 15:00:00,47.03,47.16,46.97,47.15,32049.0,47.03,47.16,46.97,47.15,32049.0
2023-10-25 15:30:00,47.16,47.32,47.15,47.24,186587.0,47.16,47.32,47.15,47.24,186587.0
2023-10-26 09:30:00,47.29,47.71,47.29,47.45,22414.0,47.29,47.71,47.29,47.45,22414.0
2023-10-26 10:00:00,47.41,47.62,47.31,47.59,23075.0,47.41,47.62,47.31,47.59,23075.0
2023-10-26 10:30:00,47.55,47.9,47.39,47.85,41326.0,47.55,47.9,47.39,47.85,41326.0
2023-10-26 11:00:00,47.85,47.94,47.48,47.55,31819.0,47.85,47.94,47.48,47.55,31819.0
2023-10-26 11:30:00,47.55,47.55,47.35,47.41,13940.0,47.55,47.55,47.35,47.41,13940.0
2023-10-26 12:00:00,47.4,47.4,46.93,47.11,21306.0,47.4,47.4,46.93,47.11,21306.0
2023-10-26 12:30:00,47.08,47.3,47.01,47.22,25526.0,47.08,47.3,47.01,47.22,25526.0
2023-10-26 13:00:00,47.18,47.32,47.04,47.04,109925.0,47.18,47.32,47.04,47.04,109925.0
2023-10-26 13:30:00,47.06,47.18,46.99,47.1,20009.0,47.06,47.18,46.99,47.1,20009.0
2023-10-26 14:00:00,47.1,47.21,47.05,47.14,60561.0,47.1,47.21,47.05,47.14,60561.0
2023-10-26 14:30:00,47.15,47.29,47.13,47.27,47565.0,47.15,47.29,47.13,47.27,47565.0
2023-10-26 15:00:00,47.28,47.32,47.05,47.05,31413.0,47.28,47.32,47.05,47.05,31413.0
2023-10-26 15:30:00,47.04,47.08,46.83,46.85,136631.0,47.04,47.08,46.83,46.85,136631.0
2023-10-27 09:30:00,46.92,47.0,45.95,46.12,34973.0,46.92,47.0,45.95,46.12,34973.0
2023-10-27 10:00:00,46.05,46.53,46.03,46.51,33024.0,46.05,46.53,46.03,46.51,33024.0
2023-10-27 10:30:00,46.49,46.67,46.41,46.55,48323.0,46.49,46.67,46.41,46.55,48323.0
2023-10-27 11:00:00,46.53,46.66,46.44,46.53,58293.0,46.53,46.66,46.44,46.53,58293.0
2023-10-27 11:30:00,46.52,46.53,46.23,46.3,44817.0,46.52,46.53,46.23,46.3,44817.0
2023-10-27 12:00:00,46.3,46.34,45.98,46.04,41153.0,46.3,46.34,45.98,46.04,41153.0
2023-10-27 12:30:00,46.04,46.11,45.93,46.01,38771.0,46.04,46.11,45.93,46.01,38771.0
2023-10-27 13:00:00,46.01,46.07,45.83,45.84,61923.0,46.01,46.07,45.83,45.84,61923.0
2023-10-27 13:30:00,45.84,45.99,45.81,45.97,27552.0,45.84,45.99,45.81,45.97,27552.0
2023-10-27 14:00:00,45.95,46.03,45.85,45.94,30701.0,45.95,46.03,45.85,45.94,30701.0
2023-10-27 14:30:00,45.91,46.04,45.87,45.9,37526.0,45.91,46.04,45.87,45.9,37526.0
2023-10-27 15:00:00,45.9,46.07,45.88,45.97,247027.0,45.9,46.07,45.88,45.97,247027.0
2023-10-27 15:30:00,45.97,46.11,45.83,46.08,229431.0,45.97,46.11,45.83,46.08,229431.0
2023-10-30 09:30:00,46.34,46.5,45.68,45.83,46038.0,46.34,46.5,45.68,45.83,46038.0
2023-10-30 10:00:00,45.83,45.98,45.76,45.94,53043.0,45.83,45.98,45.76,45.94,53043.0
2023-10-30 10:30:00,45.91,46.15,45.87,46.12,58376.0,45.91,46.15,45.87,46.12,58376.0
2023-10-30 11:00:00,46.11,46.16,45.98,45.99,46265.0,46.11,46.16,45.98,45.99,46265.0
2023-10-30 11:30:00,46.01,46.04,45.95,46.0,37111.0,46.01,46.04,45.95,46.0,37111.0
2023-10-30 12:00:00,46.0,46.04,45.96,45.96,53082.0,46.0,46.04,45.96,45.96,53082.0
2023-10-30 12:30:00,45.98,46.03,45.91,46.01,48461.0,45.98,46.03,45.91,46.01,48461.0
2023-10-30 13:00:00,46.02,46.14,45.96,46.13,31695.0,46.02,46.14,45.96,46.13,31695.0
2023-10-30 13:30:00,46.15,46.32,46.04,46.27,190329.0,46.15,46.32,46.04,46.27,190329.0
2023-10-30 14:00:00,46.27,46.49,46.23,46.46,199787.0,46.27,46.49,46.23,46.46,199787.0
2023-10-30 14:30:00,46.47,46.56,46.36,46.37,45125.0,46.47,46.56,46.36,46.37,45125.0
2023-10-30 15:00:00,46.39,46.58,46.33,46.49,44365.0,46.39,46.58,46.33,46.49,44365.0
2023-10-30 15:30:00,46.49,46.56,46.34,46.35,166606.0,46.49,46.56,46.34,46.35,166606.0
2023-10-31 09:30:00,46.32,46.77,46.17,46.56,50242.0,46.32,46.77,46.17,46.56,50242.0
2023-10-31 10:00:00,46.57,46.79,46.42,46.79,38465.0,46.57,46.79,46.42,46.79,38465.0
2023-10-31 10:30:00,46.84,47.18,46.8,47.16,37205.0,46.84,47.18,46.8,47.16,37205.0
2023-10-31 11:00:00,47.17,47.19,46.89,46.96,32642.0,47.17,47.19,46.89,46.96,32642.0
2023-10-31 11:30:00,46.92,47.08,46.91,47.08,23423.0,46.92,47.08,46.91,47.08,23423.0
2023-10-31 12:00:00,47.13,47.13,46.71,46.78,28490.0,47.13,47.13,46.71,46.78,28490.0
2023-10-31 12:30:00,46.78,46.95,46.71,46.91,31958.0,46.78,46.95,46.71,46.91,31958.0
2023-10-31 13:00:00,46.91,46.92,46.79,46.9,19458.0,46.91,46.92,46.79,46.9,19458.0
2023-10-31 13:30:00,46.91,46.94,46.81,46.86,24467.0,46.91,46.94,46.81,46.86,24467.0
2023-10-31 14:00:00,46.87,46.99,46.77,46.79,36835.0,46.87,46.99,46.77,46.79,36835.0
2023-10-31 14:30:00,46.78,47.04,46.76,47.02,29350.0,46.78,47.04,46.76,47.02,29350.0
2023-10-31 15:00:00,47.02,47.07,46.96,47.0,53334.0,47.02,47.07,46.96,47.0,53334.0
2023-10-31 15:30:00,47.0,47.15,46.97,47.11,195471.0,47.0,47.15,46.97,47.11,195471.0
2023-11-01 09:30:00,45.76,46.25,40.66,40.75,279792.0,45.76,46.25,40.66,40.75,279792.0
2023-11-01 10:00:00,40.66,41.15,39.57,39.98,383595.0,40.66,41.15,39.57,39.98,383595.0
2023-11-01 10:30:00,39.97,41.9,39.94,40.56,321046.0,39.97,41.9,39.94,40.56,321046.0
2023-11-01 11:00:00,40.57,40.85,40.11,40.45,164668.0,40.57,40.85,40.11,40.45,164668.0
2023-11-01 11:30:00,40.48,40.87,40.28,40.54,175796.0,40.48,40.87,40.28,40.54,175796.0
2023-11-01 12:00:00,40.56,40.71,40.17,40.22,247921.0,40.56,40.71,40.17,40.22,247921.0
2023-11-01 12:30:00,40.22,40.3,39.94,40.03,206918.0,40.22,40.3,39.94,40.03,206918.0
2023-11-01 13:00:00,40.04,40.17,39.59,40.1,161427.0,40.04,40.17,39.59,40.1,161427.0
2023-11-01 13:30:00,40.09,40.11,39.7,40.1,136433.0,40.09,40.11,39.7,40.1,136433.0
2023-11-01 14:00:00,40.08,40.33,39.83,40.28,220231.0,40.08,40.33,39.83,40.28,220231.0
2023-11-01 14:30:00,40.3,40.67,40.23,40.61,266986.0,40.3,40.67,40.23,40.61,266986.0
2023-11-01 15:00:00,40.61,41.12,40.56,41.01,221827.0,40.61,41.12,40.56,41.01,221827.0
2023-11-01 15:30:00,41.01,41.1,40.72,40.95,720920.0,41.01,41.1,40.72,40.95,720920.0
2023-11-02 09:30:00,41.28,42.54,40.99,41.79,172507.0,41.28,42.54,40.99,41.79,172507.0
2023-11-02 10:00:00,41.82,41.85,41.28,41.36,135793.0,41.82,41.85,41.28,41.36,135793.0
2023-11-02 10:30:00,41.37,41.46,40.9,41.44,149585.0,41.37,41.46,40.9,41.44,149585.0
2023-11-02 11:00:00,41.46,41.71,40.87,40.88,108377.0,41.46,41.71,40.87,40.88,108377.0
2023-11-02 11:30:00,40.87,41.02,40.72,41.0,85011.0,40.87,41.02,40.72,41.0,85011.0
2023-11-02 12:00:00,40.99,41.03,40.83,40.95,96686.0,40.99,41.03,40.83,40.95,96686.0
2023-11-02 12:30:00,40.95,41.0,40.9,40.99,60492.0,40.95,41.0,40.9,40.99,60492.0
2023-11-02 13:00:00,40.98,41.18,40.94,41.18,61882.0,40.98,41.18,40.94,41.18,61882.0
2023-11-02 13:30:00,41.18,41.42,41.18,41.35,66236.0,41.18,41.42,41.18,41.35,66236.0
2023-11-02 14:00:00,41.36,41.4,41.28,41.33,65291.0,41.36,41.4,41.28,41.33,65291.0
2023-11-02 14:30:00,41.33,41.42,41.29,41.31,90076.0,41.33,41.42,41.29,41.31,90076.0
2023-11-02 15:00:00,41.32,41.61,41.3,41.59,102742.0,41.32,41.61,41.3,41.59,102742.0
2023-11-02 15:30:00,41.59,41.88,41.57,41.84,466327.0,41.59,41.88,41.57,41.84,466327.0
2023-11-03 09:30:00,42.66,43.48,42.56,43.44,53839.0,42.66,43.48,42.56,43.44,53839.0
2023-11-03 10:00:00,43.46,43.62,42.87,42.92,63367.0,43.46,43.62,42.87,42.92,63367.0
2023-11-03 10:30:00,42.91,42.92,42.35,42.49,60850.0,42.91,42.92,42.35,42.49,60850.0
2023-11-03 11:00:00,42.51,42.54,42.35,42.37,33614.0,42.51,42.54,42.35,42.37,33614.0
2023-11-03 11:30:00,42.38,42.6,42.33,42.59,48077.0,42.38,42.6,42.33,42.59,48077.0
2023-11-03 12:00:00,42.58,42.66,42.52,42.56,34482.0,42.58,42.66,42.52,42.56,34482.0
2023-11-03 12:30:00,42.57,42.61,42.5,42.6,29247.0,42.57,42.61,42.5,42.6,29247.0
2023-11-03 13:00:00,42.6,42.75,42.57,42.71,31660.0,42.6,42.75,42.57,42.71,31660.0
2023-11-03 13:30:00,42.73,42.78,42.54,42.63,31193.0,42.73,42.78,42.54,42.63,31193.0
2023-11-03 14:00:00,42.63,42.63,42.3,42.43,59125.0,42.63,42.63,42.3,42.43,59125.0
2023-11-03 14:30:00,42.43,42.57,42.39,42.56,36107.0,42.43,42.57,42.39,42.56,36107.0
2023-11-03 15:00:00,42.57,42.61,42.46,42.48,47234.0,42.57,42.61,42.46,42.48,47234.0
2023-11-03 15:30:00,42.48,42.58,42.36,42.41,154828.0,42.48,42.58,42.36,42.41,154828.0
2023-11-06 09:30:00,42.49,42.65,41.56,41.82,65626.0,42.49,42.65,41.56,41.82,65626.0
2023-11-06 10:00:00,41.82,41.88,41.67,41.77,60019.0,41.82,41.88,41.67,41.77,60019.0
2023-11-06 10:30:00,41.79,41.86,41.75,41.82,38373.0,41.79,41.86,41.75,41.82,38373.0
2023-11-06 11:00:00,41.79,41.87,41.77,41.8,28952.0,41.79,41.87,41.77,41.8,28952.0
2023-11-06 11:30:00,41.79,41.87,41.72,41.79,71628.0,41.79,41.87,41.72,41.79,71628.0
2023-11-06 12:00:00,41.78,41.79,41.64,41.73,148472.0,41.78,41.79,41.64,41.73,148472.0
2023-11-06 12:30:00,41.73,41.81,41.72,41.78,56834.0,41.73,41.81,41.72,41.78,56834.0
2023-11-06 13:00:00,41.77,41.78,41.57,41.66,64251.0,41.77,41.78,41.57,41.66,64251.0
2023-11-06 13:30:00,41.66,41.8,41.65,41.74,54457.0,41.66,41.8,41.65,41.74,54457.0
2023-11-06 14:00:00,41.76,41.81,41.73,41.8,52362.0,41.76,41.81,41.73,41.8,52362.0
2023-11-06 14:30:00,41.8,41.84,41.77,41.8,42395.0,41.8,41.84,41.77,41.8,42395.0
2023-11-06 15:00:00,41.8,41.85,41.77,41.79,72343.0,41.8,41.85,41.77,41.79,72343.0
2023-11-06 15:30:00,41.79,41.88,41.76,41.83,190105.0,41.79,41.88,41.76,41.83,190105.0
2023-11-07 09:30:00,41.74,43.34,41.64,42.89,115081.0,41.74,43.34,41.64,42.89,115081.0
2023-11-07 10:00:00,42.9,42.98,42.54,42.89,154555.0,42.9,42.98,42.54,42.89,154555.0
2023-11-07 10:30:00,42.9,43.07,42.85,43.04,161551.0,42.9,43.07,42.85,43.04,161551.0
2023-11-07 11:00:00,43.04,43.08,42.68,42.79,90069.0,43.04,43.08,42.68,42.79,90069.0
2023-11-07 11:30:00,42.8,42.84,42.65,42.66,75729.0,42.8,42.84,42.65,42.66,75729.0
2023-11-07 12:00:00,42.67,42.71,42.58,42.64,53656.0,42.67,42.71,42.58,42.64,53656.0
2023-11-07 12:30:00,42.62,42.65,42.47,42.55,50299.0,42.62,42.65,42.47,42.55,50299.0
2023-11-07 13:00:00,42.55,42.59,42.46,42.51,71352.0,42.55,42.59,42.46,42.51,71352.0
2023-11-07 13:30:00,42.52,42.74,42.52,42.65,45611.0,42.52,42.74,42.52,42.65,45611.0
2023-11-07 14:00:00,42.65,42.66,42.49,42.51,35946.0,42.65,42.66,42.49,42.51,35946.0
2023-11-07 14:30:00,42.51,42.66,42.47,42.5,75435.0,42.51,42.66,42.47,42.5,75435.0
2023-11-07 15:00:00,42.5,42.61,42.46,42.56,71192.0,42.5,42.61,42.46,42.56,71192.0
2023-11-07 15:30:00,42.56,42.59,42.42,42.46,177244.0,42.56,42.59,42.42,42.46,177244.0
2023-11-08 09:30:00,42.45,43.31,42.36,43.11,103744.0,42.45,43.31,42.36,43.11,103744.0
2023-11-08 10:00:00,43.13,43.13,42.61,42.66,61072.0,43.13,43.13,42.61,42.66,61072.0
2023-11-08 10:30:00,42.64,42.7,42.47,42.48,61244.0,42.64,42.7,42.47,42.48,61244.0
2023-11-08 11:00:00,42.48,42.67,42.39,42.66,64800.0,42.48,42.67,42.39,42.66,64800.0
2023-11-08 11:30:00,42.65,42.71,42.35,42.38,43890.0,42.65,42.71,42.35,42.38,43890.0
2023-11-08 12:00:00,42.38,42.38,42.15,42.18,33270.0,42.38,42.38,42.15,42.18,33270.0
2023-11-08 12:30:00,42.17,42.17,42.02,42.13,38740.0,42.17,42.17,42.02,42.13,38740.0
2023-11-08 13:00:00,42.13,42.34,42.12,42.18,32392.0,42.13,42.34,42.12,42.18,32392.0
2023-11-08 13:30:00,42.18,42.18,42.08,42.12,33066.0,42.18,42.18,42.08,42.12,33066.0
2023-11-08 14:00:00,42.11,42.17,41.96,42.1,48423.0,42.11,42.17,41.96,42.1,48423.0
2023-11-08 14:30:00,42.1,42.16,42.07,42.09,46206.0,42.1,42.16,42.07,42.09,46206.0
2023-11-08 15:00:00,42.1,42.17,42.01,42.09,52446.0,42.1,42.17,42.01,42.09,52446.0
2023-11-08 15:30:00,42.08,42.17,41.98,42.04,159394.0,42.08,42.17,41.98,42.04,159394.0
2023-11-09 09:30:00,42.18,42.33,41.7,42.12,81945.0,42.18,42.33,41.7,42.12,81945.0
2023-11-09 10:00:00,42.15,42.17,41.82,41.86,47368.0,42.15,42.17,41.82,41.86,47368.0
2023-11-09 10:30:00,41.87,41.97,41.74,41.92,196670.0,41.87,41.97,41.74,41.92,196670.0
2023-11-09 11:00:00,41.93,42.08,41.85,42.05,36788.0,41.93,42.08,41.85,42.05,36788.0
2023-11-09 11:30:00,42.05,42.14,41.98,42.03,47882.0,42.05,42.14,41.98,42.03,47882.0
2023-11-09 12:00:00,42.03,42.03,41.85,41.88,36894.0,42.03,42.03,41.85,41.88,36894.0
2023-11-09 12:30:00,41.88,42.02,41.77,41.84,109671.0,41.88,42.02,41.77,41.84,109671.0
2023-11-09 13:00:00,41.86,41.89,41.71,41.82,69477.0,41.86,41.89,41.71,41.82,69477.0
2023-11-09 13:30:00,41.82,41.83,41.62,41.69,40243.0,41.82,41.83,41.62,41.69,40243.0
2023-11-09 14:00:00,41.69,41.69,41.51,41.58,157664.0,41.69,41.69,41.51,41.58,157664.0
2023-11-09 14:30:00,41.59,41.62,41.38,41.5,46926.0,41.59,41.62,41.38,41.5,46926.0
2023-11-09 15:00:00,41.5,41.55,41.35,41.37,50463.0,41.5,41.55,41.35,41.37,50463.0
2023-11-09 15:30:00,41.36,41.39,41.19,41.26,115753.0,41.36,41.39,41.19,41.26,115753.0
2023-11-10 09:30:00,41.32,41.38,40.99,41.18,63116.0,41.32,41.38,40.99,41.18,63116.0
2023-11-10 10:00:00,41.18,41.18,40.89,40.9,59801.0,41.18,41.18,40.89,40.9,59801.0
2023-11-10 10:30:00,40.9,41.0,40.87,40.96,44099.0,40.9,41.0,40.87,40.96,44099.0
2023-11-10 11:00:00,40.96,41.14,40.96,41.11,40824.0,40.96,41.14,40.96,41.11,40824.0
2023-11-10 11:30:00,41.11,41.11,40.92,40.99,37034.0,41.11,41.11,40.92,40.99,37034.0
2023-11-10 12:00:00,40.98,41.17,40.97,41.11,50957.0,40.98,41.17,40.97,41.11,50957.0
2023-11-10 12:30:00,41.13,41.41,41.12,41.37,61172.0,41.13,41.41,41.12,41.37,61172.0
2023-11-10 13:00:00,41.36,41.43,41.31,41.37,55129.0,41.36,41.43,41.31,41.37,55129.0
2023-11-10 13:30:00,41.38,41.45,41.36,41.36,44546.0,41.38,41.45,41.36,41.36,44546.0
2023-11-10 14:00:00,41.37,41.61,41.36,41.57,53547.0,41.37,41.61,41.36,41.57,53547.0
2023-11-10 14:30:00,41.56,41.64,41.48,41.64,73541.0,41.56,41.64,41.48,41.64,73541.0
2023-11-10 15:00:00,41.64,41.76,41.62,41.73,69113.0,41.64,41.76,41.62,41.73,69113.0
2023-11-10 15:30:00,41.73,41.85,41.68,41.85,121830.0,41.73,41.85,41.68,41.85,121830.0
2023-11-13 09:30:00,41.58,41.65,41.14,41.14,57840.0,41.58,41.65,41.14,41.14,57840.0
2023-11-13 10:00:00,41.14,41.18,41.02,41.06,40023.0,41.14,41.18,41.02,41.06,40023.0
2023-11-13 10:30:00,41.06,41.08,40.91,40.98,43304.0,41.06,41.08,40.91,40.98,43304.0
2023-11-13 11:00:00,40.96,41.19,40.95,41.19,44705.0,40.96,41.19,40.95,41.19,44705.0
2023-11-13 11:30:00,41.21,41.38,41.18,41.26,43706.0,41.21,41.38,41.18,41.26,43706.0
2023-11-13 12:00:00,41.27,41.29,41.17,41.27,50698.0,41.27,41.29,41.17,41.27,50698.0
2023-11-13 12:30:00,41.27,41.27,41.07,41.13,45032.0,41.27,41.27,41.07,41.13,45032.0
2023-11-13 13:00:00,41.14,41.17,41.02,41.05,65507.0,41.14,41.17,41.02,41.05,65507.0
2023-11-13 13:30:00,41.05,41.08,40.96,40.98,54748.0,41.05,41.08,40.96,40.98,54748.0
2023-11-13 14:00:00,40.99,40.99,40.9,40.94,34963.0,40.99,40.99,40.9,40.94,34963.0
2023-11-13 14:30:00,40.94,41.0,40.93,40.99,48255.0,40.94,41.0,40.93,40.99,48255.0
2023-11-13 15:00:00,40.99,41.05,40.95,40.96,48376.0,40.99,41.05,40.95,40.96,48376.0
2023-11-13 15:30:00,40.96,40.98,40.79,40.8,279353.0,40.96,40.98,40.79,40.8,279353.0
2023-11-14 09:30:00,41.95,42.42,41.42,42.32,155272.0,41.95,42.42,41.42,42.32,155272.0
2023-11-14 10:00:00,42.32,42.46,42.06,42.18,195644.0,42.32,42.46,42.06,42.18,195644.0
2023-11-14 10:30:00,42.2,42.56,42.2,42.37,250699.0,42.2,42.56,42.2,42.37,250699.0
2023-11-14 11:00:00,42.38,42.55,42.37,42.45,280394.0,42.38,42.55,42.37,42.45,280394.0
2023-11-14 11:30:00,42.44,42.58,42.22,42.23,201167.0,42.44,42.58,42.22,42.23,201167.0
2023-11-14 12:00:00,42.24,42.29,42.14,42.24,70793.0,42.24,42.29,42.14,42.24,70793.0
2023-11-14 12:30:00,42.25,42.33,42.2,42.28,117222.0,42.25,42.33,42.2,42.28,117222.0
2023-11-14 13:00:00,42.26,42.49,42.24,42.36,188422.0,42.26,42.49,42.24,42.36,188422.0
2023-11-14 13:30:00,42.36,42.58,42.27,42.3,286902.0,42.36,42.58,42.27,42.3,286902.0
2023-11-14 14:00:00,42.29,42.36,42.16,42.28,173145.0,42.29,42.36,42.16,42.28,173145.0
2023-11-14 14:30:00,42.29,42.5,42.28,42.43,89111.0,42.29,42.5,42.28,42.43,89111.0
2023-11-14 15:00:00,42.44,42.6,42.42,42.57,226684.0,42.44,42.6,42.42,42.57,226684.0
2023-11-14 15:30:00,42.57,42.63,42.44,42.55,578035.0,42.57,42.63,42.44,42.55,578035.0
2023-11-15 09:30:00,42.62,43.43,42.54,43.38,132441.0,42.62,43.43,42.54,43.38,132441.0
2023-11-15 10:00:00,43.39,43.65,43.39,43.56,101025.0,43.39,43.65,43.39,43.56,101025.0
2023-11-15 10:30:00,43.56,43.91,43.55,43.66,72423.0,43.56,43.91,43.55,43.66,72423.0
2023-11-15 11:00:00,43.66,43.88,43.66,43.85,107313.0,43.66,43.88,43.66,43.85,107313.0
2023-11-15 11:30:00,43.84,43.9,43.53,43.53,57960.0,43.84,43.9,43.53,43.53,57960.0
2023-11-15 12:00:00,43.55,43.6,43.38,43.6,49452.0,43.55,43.6,43.38,43.6,49452.0
2023-11-15 12:30:00,43.6,43.61,43.41,43.45,41784.0,43.6,43.61,43.41,43.45,41784.0
2023-11-15 13:00:00,43.45,43.48,43.31,43.38,51514.0,43.45,43.48,43.31,43.38,51514.0
2023-11-15 13:30:00,43.38,43.56,43.38,43.44,35617.0,43.38,43.56,43.38,43.44,35617.0
2023-11-15 14:00:00,43.45,43.51,43.36,43.47,92006.0,43.45,43.51,43.36,43.47,92006.0
2023-11-15 14:30:00,43.47,43.71,43.45,43.61,65746.0,43.47,43.71,43.45,43.61,65746.0
2023-11-15 15:00:00,43.6,43.67,43.55,43.55,73246.0,43.6,43.67,43.55,43.55,73246.0
2023-11-15 15:30:00,43.55,43.58,43.33,43.39,269798.0,43.55,43.58,43.33,43.39,269798.0
2023-11-16 09:30:00,43.16,43.59,43.03,43.24,100615.0,43.16,43.59,43.03,43.24,100615.0
2023-11-16 10:00:00,43.24,43.35,42.99,42.99,67052.0,43.24,43.35,42.99,42.99,67052.0
2023-11-16 10:30:00,42.99,43.08,42.86,42.96,63979.0,42.99,43.08,42.86,42.96,63979.0
2023-11-16 11:00:00,42.94,42.98,42.75,42.8,47724.0,42.94,42.98,42.75,42.8,47724.0
2023-11-16 11:30:00,42.8,42.89,42.65,42.69,44423.0,42.8,42.89,42.65,42.69,44423.0
2023-11-16 12:00:00,42.69,42.84,42.62,42.8,51052.0,42.69,42.84,42.62,42.8,51052.0
2023-11-16 12:30:00,42.8,42.91,42.75,42.85,44933.0,42.8,42.91,42.75,42.85,44933.0
2023-11-16 13:00:00,42.84,42.94,42.71,42.84,59280.0,42.84,42.94,42.71,42.84,59280.0
2023-11-16 13:30:00,42.84,42.84,42.56,42.64,35262.0,42.84,42.84,42.56,42.64,35262.0
2023-11-16 14:00:00,42.65,42.75,42.6,42.64,49694.0,42.65,42.75,42.6,42.64,49694.0
2023-11-16 14:30:00,42.64,42.97,42.64,42.92,494944.0,42.64,42.97,42.64,42.92,494944.0
2023-11-16 15:00:00,42.93,43.01,42.83,42.87,297197.0,42.93,43.01,42.83,42.87,297197.0
2023-11-16 15:30:00,42.87,42.91,42.77,42.82,207384.0,42.87,42.91,42.77,42.82,207384.0
2023-11-17 09:30:00,43.34,43.71,43.06,43.06,136445.0,43.34,43.71,43.06,43.06,136445.0
2023-11-17 10:00:00,43.06,43.2,42.99,43.1,104099.0,43.06,43.2,42.99,43.1,104099.0
2023-11-17 10:30:00,43.1,43.25,43.01,43.13,263104.0,43.1,43.25,43.01,43.13,263104.0
2023-11-17 11:00:00,43.14,43.15,42.91,42.95,58123.0,43.14,43.15,42.91,42.95,58123.0
2023-11-17 11:30:00,42.95,42.99,42.83,42.97,42163.0,42.95,42.99,42.83,42.97,42163.0
2023-11-17 12:00:00,42.96,43.16,42.94,43.09,45395.0,42.96,43.16,42.94,43.09,45395.0
2023-11-17 12:30:00,43.09,43.12,43.04,43.07,30190.0,43.09,43.12,43.04,43.07,30190.0
2023-11-17 13:00:00,43.08,43.27,43.08,43.13,71737.0,43.08,43.27,43.08,43.13,71737.0
2023-11-17 13:30:00,43.15,43.33,43.13,43.32,56359.0,43.15,43.33,43.13,43.32,56359.0
2023-11-17 14:00:00,43.32,43.39,43.29,43.32,39558.0,43.32,43.39,43.29,43.32,39558.0
2023-11-17 14:30:00,43.32,43.35,43.29,43.34,38555.0,43.32,43.35,43.29,43.34,38555.0
2023-11-17 15:00:00,43.35,43.35,43.23,43.29,69261.0,43.35,43.35,43.23,43.29,69261.0
2023-11-17 15:30:00,43.29,43.34,43.12,43.32,133557.0,43.29,43.34,43.12,43.32,133557.0
2023-11-20 09:30:00,43.42,43.76,43.33,43.68,63795.0,43.42,43.76,43.33,43.68,63795.0
2023-11-20 10:00:00,43.66,44.04,43.61,43.93,85424.0,43.66,44.04,43.61,43.93,85424.0
2023-11-20 10:30:00,43.92,43.92,43.57,43.88,48037.0,43.92,43.92,43.57,43.88,48037.0
2023-11-20 11:00:00,43.89,43.96,43.83,43.87,53209.0,43.89,43.96,43.83,43.87,53209.0
2023-11-20 11:30:00,43.87,43.9,43.76,43.8,60562.0,43.87,43.9,43.76,43.8,60562.0
2023-11-20 12:00:00,43.8,43.87,43.75,43.83,42992.0,43.8,43.87,43.75,43.83,42992.0
2023-11-20 12:30:00,43.82,43.94,43.81,43.93,48132.0,43.82,43.94,43.81,43.93,48132.0
2023-11-20 13:00:00,43.93,44.05,43.91,44.02,39938.0,43.93,44.05,43.91,44.02,39938.0
2023-11-20 13:30:00,44.03,44.09,43.98,44.09,39462.0,44.03,44.09,43.98,44.09,39462.0
2023-11-20 14:00:00,44.1,44.15,43.85,43.93,43947.0,44.1,44.15,43.85,43.93,43947.0
2023-11-20 14:30:00,43.94,44.02,43.93,44.01,47815.0,43.94,44.02,43.93,44.01,47815.0
2023-11-20 15:00:00,44.01,44.07,43.96,43.99,45894.0,44.01,44.07,43.96,43.99,45894.0
2023-11-20 15:30:00,43.99,44.02,43.87,43.94,160796.0,43.99,44.02,43.87,43.94,160796.0
2023-11-21 09:30:00,43.61,43.69,43.11,43.29,24742.0,43.61,43.69,43.11,43.29,24742.0
2023-11-21 10:00:00,43.29,43.46,42.94,43.01,16958.0,43.29,43.46,42.94,43.01,16958.0
2023-11-21 10:30:00,43.01,43.07,42.88,43.04,21867.0,43.01,43.07,42.88,43.04,21867.0
2023-11-21 11:00:00,43.05,43.09,42.89,42.92,21977.0,43.05,43.09,42.89,42.92,21977.0
2023-11-21 11:30:00,42.94,43.01,42.87,43.01,23606.0,42.94,43.01,42.87,43.01,23606.0
2023-11-21 12:00:00,43.03,43.07,42.96,43.02,11177.0,43.03,43.07,42.96,43.02,11177.0
2023-11-21 12:30:00,43.03,43.14,43.01,43.13,9332.0,43.03,43.14,43.01,43.13,9332.0
2023-11-21 13:00:00,43.11,43.11,42.91,42.95,14388.0,43.11,43.11,42.91,42.95,14388.0
2023-11-21 13:30:00,42.95,43.01,42.89,42.89,9607.0,42.95,43.01,42.89,42.89,9607.0
2023-11-21 14:00:00,42.88,43.01,42.85,43.01,34026.0,42.88,43.01,42.85,43.01,34026.0
2023-11-21 14:30:00,43.0,43.02,42.91,43.01,41077.0,43.0,43.02,42.91,43.01,41077.0
2023-11-21 15:00:00,43.02,43.08,43.0,43.07,23691.0,43.02,43.08,43.0,43.07,23691.0
2023-11-21 15:30:00,43.07,43.27,43.06,43.26,214359.0,43.07,43.27,43.06,43.26,214359.0
2023-11-22 09:30:00,43.52,43.8,43.28,43.48,43581.0,43.52,43.8,43.28,43.48,43581.0
2023-11-22 10:00:00,43.46,43.64,43.31,43.55,14700.0,43.46,43.64,43.31,43.55,14700.0
2023-11-22 10:30:00,43.57,43.72,43.52,43.64,35209.0,43.57,43.72,43.52,43.64,35209.0
2023-11-22 11:00:00,43.65,43.69,43.61,43.62,13523.0,43.65,43.69,43.61,43.62,13523.0
2023-11-22 11:30:00,43.64,43.85,43.63,43.85,18565.0,43.64,43.85,43.63,43.85,18565.0
2023-11-22 12:00:00,43.85,43.89,43.75,43.78,23659.0,43.85,43.89,43.75,43.78,23659.0
2023-11-22 12:30:00,43.78,43.81,43.65,43.75,16508.0,43.78,43.81,43.65,43.75,16508.0
2023-11-22 13:00:00,43.75,43.75,43.63,43.71,15735.0,43.75,43.75,43.63,43.71,15735.0
2023-11-22 13:30:00,43.72,43.75,43.68,43.69,19420.0,43.72,43.75,43.68,43.69,19420.0
2023-11-22 14:00:00,43.7,43.78,43.69,43.69,13802.0,43.7,43.78,43.69,43.69,13802.0
2023-11-22 14:30:00,43.7,43.7,43.53,43.67,26169.0,43.7,43.7,43.53,43.67,26169.0
2023-11-22 15:00:00,43.67,43.69,43.63,43.67,27203.0,43.67,43.69,43.63,43.67,27203.0
2023-11-22 15:30:00,43.67,43.77,43.61,43.7,201043.0,43.67,43.77,43.61,43.7,201043.0
2023-11-24 09:30:00,43.6,44.04,43.51,44.01,31434.0,43.6,44.04,43.51,44.01,31434.0
2023-11-24 10:00:00,44.01,44.22,44.0,44.18,34347.0,44.01,44.22,44.0,44.18,34347.0
2023-11-24 10:30:00,44.15,44.18,43.88,44.05,33883.0,44.15,44.18,43.88,44.05,33883.0
2023-11-24 11:00:00,44.03,44.06,43.97,43.99,16574.0,44.03,44.06,43.97,43.99,16574.0
2023-11-24 11:30:00,44.0,44.01,43.86,43.87,8668.0,44.0,44.01,43.86,43.87,8668.0
2023-11-24 12:00:00,43.87,43.97,43.87,43.95,22208.0,43.87,43.97,43.87,43.95,22208.0
2023-11-24 12:30:00,43.94,44.15,43.93,44.14,66098.0,43.94,44.15,43.93,44.14,66098.0
2023-11-27 09:30:00,43.76,43.93,43.7,43.93,25810.0,43.76,43.93,43.7,43.93,25810.0
2023-11-27 10:00:00,43.92,44.16,43.88,44.08,30336.0,43.92,44.16,43.88,44.08,30336.0
2023-11-27 10:30:00,44.09,44.14,44.01,44.06,32643.0,44.09,44.14,44.01,44.06,32643.0
2023-11-27 11:00:00,44.04,44.06,43.93,44.04,32287.0,44.04,44.06,43.93,44.04,32287.0
2023-11-27 11:30:00,44.05,44.2,44.03,44.17,34035.0,44.05,44.2,44.03,44.17,34035.0
2023-11-27 12:00:00,44.15,44.28,44.13,44.2,48732.0,44.15,44.28,44.13,44.2,48732.0
2023-11-27 12:30:00,44.2,44.26,44.18,44.21,24267.0,44.2,44.26,44.18,44.21,24267.0
2023-11-27 13:00:00,44.21,44.25,44.19,44.23,42134.0,44.21,44.25,44.19,44.23,42134.0
2023-11-27 13:30:00,44.23,44.24,44.09,44.18,45341.0,44.23,44.24,44.09,44.18,45341.0
2023-11-27 14:00:00,44.18,44.28,44.17,44.24,65332.0,44.18,44.28,44.17,44.24,65332.0
2023-11-27 14:30:00,44.25,44.25,44.18,44.21,84289.0,44.25,44.25,44.18,44.21,84289.0
2023-11-27 15:00:00,44.21,44.32,44.2,44.29,88180.0,44.21,44.32,44.2,44.29,88180.0
2023-11-27 15:30:00,44.28,44.42,44.25,44.41,321880.0,44.28,44.42,44.25,44.41,321880.0
2023-11-28 09:30:00,44.28,44.3,44.05,44.29,24704.0,44.28,44.3,44.05,44.29,24704.0
2023-11-28 10:00:00,44.27,44.38,44.13,44.34,115139.0,44.27,44.38,44.13,44.34,115139.0
2023-11-28 10:30:00,44.34,44.52,44.34,44.48,35793.0,44.34,44.52,44.34,44.48,35793.0
2023-11-28 11:00:00,44.5,44.56,44.41,44.55,53767.0,44.5,44.56,44.41,44.55,53767.0
2023-11-28 11:30:00,44.52,44.68,44.5,44.68,311991.0,44.52,44.68,44.5,44.68,311991.0
2023-11-28 12:00:00,44.67,44.67,44.54,44.6,86672.0,44.67,44.67,44.54,44.6,86672.0
2023-11-28 12:30:00,44.6,44.63,44.52,44.57,99602.0,44.6,44.63,44.52,44.57,99602.0
2023-11-28 13:00:00,44.57,44.57,44.3,44.45,216841.0,44.57,44.57,44.3,44.45,216841.0
2023-11-28 13:30:00,44.45,44.59,44.45,44.55,63024.0,44.45,44.59,44.45,44.55,63024.0
2023-11-28 14:00:00,44.54,44.58,44.48,44.52,32816.0,44.54,44.58,44.48,44.52,32816.0
2023-11-28 14:30:00,44.52,44.65,44.51,44.57,41161.0,44.52,44.65,44.51,44.57,41161.0
2023-11-28 15:00:00,44.58,44.68,44.57,44.6,130622.0,44.58,44.68,44.57,44.6,130622.0
2023-11-28 15:30:00,44.59,44.69,44.56,44.68,328020.0,44.59,44.69,44.56,44.68,328020.0
2023-11-29 09:30:00,45.02,45.61,44.89,45.5,47051.0,45.02,45.61,44.89,45.5,47051.0
2023-11-29 10:00:00,45.53,45.57,45.22,45.43,76426.0,45.53,45.57,45.22,45.43,76426.0
2023-11-29 10:30:00,45.43,45.76,45.4,45.71,126792.0,45.43,45.76,45.4,45.71,126792.0
2023-11-29 11:00:00,45.71,45.78,45.52,45.6,136044.0,45.71,45.78,45.52,45.6,136044.0
2023-11-29 11:30:00,45.58,45.87,45.58,45.84,217920.0,45.58,45.87,45.58,45.84,217920.0
2023-11-29 12:00:00,45.83,46.07,45.73,46.07,192700.0,45.83,46.07,45.73,46.07,192700.0
2023-11-29 12:30:00,46.05,46.17,45.91,45.97,145926.0,46.05,46.17,45.91,45.97,145926.0
2023-11-29 13:00:00,45.94,46.02,45.9,45.99,124569.0,45.94,46.02,45.9,45.99,124569.0
2023-11-29 13:30:00,45.99,46.06,45.89,46.05,132796.0,45.99,46.06,45.89,46.05,132796.0
2023-11-29 14:00:00,46.06,46.17,46.05,46.08,106935.0,46.06,46.17,46.05,46.08,106935.0
2023-11-29 14:30:00,46.07,46.13,45.97,46.05,133776.0,46.07,46.13,45.97,46.05,133776.0
2023-11-29 15:00:00,46.06,46.07,45.77,45.84,144635.0,46.06,46.07,45.77,45.84,144635.0
2023-11-29 15:30:00,45.83,45.94,45.8,45.93,422202.0,45.83,45.94,45.8,45.93,422202.0
2023-11-30 09:30:00,46.01,46.21,45.78,46.14,48838.0,46.01,46.21,45.78,46.14,48838.0
2023-11-30 10:00:00,46.16,46.19,45.93,46.11,57090.0,46.16,46.19,45.93,46.11,57090.0
2023-11-30 10:30:00,46.11,46.35,45.95,46.35,47475.0,46.11,46.35,45.95,46.35,47475.0
2023-11-30 11:00:00,46.35,46.47,46.28,46.35,50964.0,46.35,46.47,46.28,46.35,50964.0
2023-11-30 11:30:00,46.35,46.41,46.25,46.3,86134.0,46.35,46.41,46.25,46.3,86134.0
2023-11-30 12:00:00,46.31,46.42,46.16,46.18,181925.0,46.31,46.42,46.16,46.18,181925.0
2023-11-30 12:30:00,46.18,46.18,45.93,45.93,20103.0,46.18,46.18,45.93,45.93,20103.0
2023-11-30 13:00:00,45.9,45.91,45.75,45.79,30656.0,45.9,45.91,45.75,45.79,30656.0
2023-11-30 13:30:00,45.8,46.04,45.8,46.02,80869.0,45.8,46.04,45.8,46.02,80869.0
2023-11-30 14:00:00,46.01,46.18,46.01,46.1,35771.0,46.01,46.18,46.01,46.1,35771.0
2023-11-30 14:30:00,46.09,46.21,46.08,46.14,41419.0,46.09,46.21,46.08,46.14,41419.0
2023-11-30 15:00:00,46.14,46.14,45.93,46.11,82107.0,46.14,46.14,45.93,46.11,82107.0
2023-11-30 15:30:00,46.11,46.46,46.05,46.4,688188.0,46.11,46.46,46.05,46.4,688188.0
2023-12-01 09:30:00,46.23,46.6,46.14,46.41,50154.0,46.23,46.6,46.14,46.41,50154.0
2023-12-01 10:00:00,46.42,46.66,46.37,46.39,47780.0,46.42,46.66,46.37,46.39,47780.0
2023-12-01 10:30:00,46.35,46.6,46.31,46.48,37600.0,46.35,46.6,46.31,46.48,37600.0
2023-12-01 11:00:00,46.48,46.79,46.33,46.78,44504.0,46.48,46.79,46.33,46.78,44504.0
2023-12-01 11:30:00,46.78,47.01,46.62,46.89,66295.0,46.78,47.01,46.62,46.89,66295.0
2023-12-01 12:00:00,46.85,47.12,46.85,47.02,61333.0,46.85,47.12,46.85,47.02,61333.0
2023-12-01 12:30:00,47.02,47.2,46.98,47.16,40315.0,47.02,47.2,46.98,47.16,40315.0
2023-12-01 13:00:00,47.15,47.29,47.11,47.27,91634.0,47.15,47.29,47.11,47.27,91634.0
2023-12-01 13:30:00,47.26,47.41,47.2,47.41,75200.0,47.26,47.41,47.2,47.41,75200.0
2023-12-01 14:00:00,47.4,47.5,47.3,47.33,135886.0,47.4,47.5,47.3,47.33,135886.0
2023-12-01 14:30:00,47.34,47.43,47.25,47.26,57950.0,47.34,47.43,47.25,47.26,57950.0
2023-12-01 15:00:00,47.26,47.34,47.16,47.33,48318.0,47.26,47.34,47.16,47.33,48318.0
2023-12-01 15:30:00,47.34,47.42,47.22,47.35,229736.0,47.34,47.42,47.22,47.35,229736.0
2023-12-04 09:30:00,47.09,47.6,47.02,47.2,25079.0,47.09,47.6,47.02,47.2,25079.0
2023-12-04 10:00:00,47.14,47.23,46.89,46.92,29479.0,47.14,47.23,46.89,46.92,29479.0
2023-12-04 10:30:00,46.91,46.95,46.64,46.67,16254.0,46.91,46.95,46.64,46.67,16254.0
2023-12-04 11:00:00,46.61,46.88,46.59,46.76,21130.0,46.61,46.88,46.59,46.76,21130.0
2023-12-04 11:30:00,46.71,46.91,46.66,46.88,14758.0,46.71,46.91,46.66,46.88,14758.0
2023-12-04 12:00:00,46.88,46.88,46.77,46.81,268967.0,46.88,46.88,46.77,46.81,268967.0
2023-12-04 12:30:00,46.81,46.93,46.78,46.86,18973.0,46.81,46.93,46.78,46.86,18973.0
2023-12-04 13:00:00,46.84,46.84,46.53,46.53,23343.0,46.84,46.84,46.53,46.53,23343.0
2023-12-04 13:30:00,46.52,46.72,46.51,46.71,40128.0,46.52,46.72,46.51,46.71,40128.0
2023-12-04 14:00:00,46.71,46.76,46.54,46.55,21617.0,46.71,46.76,46.54,46.55,21617.0
2023-12-04 14:30:00,46.55,46.66,46.55,46.64,27061.0,46.55,46.66,46.55,46.64,27061.0
2023-12-04 15:00:00,46.66,46.67,46.51,46.54,28758.0,46.66,46.67,46.51,46.54,28758.0
2023-12-04 15:30:00,46.56,46.91,46.52,46.81,315899.0,46.56,46.91,46.52,46.81,315899.0
2023-12-05 09:30:00,46.41,46.41,45.68,45.94,64396.0,46.41,46.41,45.68,45.94,64396.0
2023-12-05 10:00:00,45.91,46.25,45.91,46.05,63022.0,45.91,46.25,45.91,46.05,63022.0
2023-12-05 10:30:00,46.06,46.29,46.02,46.23,31188.0,46.06,46.29,46.02,46.23,31188.0
2023-12-05 11:00:00,46.26,46.26,45.95,46.08,49273.0,46.26,46.26,45.95,46.08,49273.0
2023-12-05 11:30:00,46.08,46.31,46.05,46.07,29082.0,46.08,46.31,46.05,46.07,29082.0
2023-12-05 12:00:00,46.08,46.13,45.93,45.94,28864.0,46.08,46.13,45.93,45.94,28864.0
2023-12-05 12:30:00,45.92,45.92,45.61,45.88,72304.0,45.92,45.92,45.61,45.88,72304.0
2023-12-05 13:00:00,45.85,46.01,45.84,45.95,18340.0,45.85,46.01,45.84,45.95,18340.0
2023-12-05 13:30:00,45.95,46.03,45.87,45.99,25682.0,45.95,46.03,45.87,45.99,25682.0
2023-12-05 14:00:00,46.0,46.03,45.96,45.98,32683.0,46.0,46.03,45.96,45.98,32683.0
2023-12-05 14:30:00,45.99,46.03,45.91,46.0,27294.0,45.99,46.03,45.91,46.0,27294.0
2023-12-05 15:00:00,45.99,46.08,45.95,46.01,41306.0,45.99,46.08,45.95,46.01,41306.0
2023-12-05 15:30:00,45.99,46.09,45.92,45.94,168521.0,45.99,46.09,45.92,45.94,168521.0
2023-12-06 09:30:00,46.4,46.65,46.29,46.63,20967.0,46.4,46.65,46.29,46.63,20967.0
2023-12-06 10:00:00,46.63,46.95,46.63,46.86,43740.0,46.63,46.95,46.63,46.86,43740.0
2023-12-06 10:30:00,46.85,47.06,46.8,46.85,21589.0,46.85,47.06,46.8,46.85,21589.0
2023-12-06 11:00:00,46.86,46.96,46.77,46.87,17304.0,46.86,46.96,46.77,46.87,17304.0
2023-12-06 11:30:00,46.85,46.86,46.69,46.81,32930.0,46.85,46.86,46.69,46.81,32930.0
2023-12-06 12:00:00,46.79,46.79,46.57,46.57,15320.0,46.79,46.79,46.57,46.57,15320.0
2023-12-06 12:30:00,46.57,46.61,46.42,46.42,13209.0,46.57,46.61,46.42,46.42,13209.0
2023-12-06 13:00:00,46.43,46.48,46.35,46.46,15568.0,46.43,46.48,46.35,46.46,15568.0
2023-12-06 13:30:00,46.46,46.49,46.39,46.43,22870.0,46.46,46.49,46.39,46.43,22870.0
2023-12-06 14:00:00,46.44,46.45,46.3,46.3,19363.0,46.44,46.45,46.3,46.3,19363.0
2023-12-06 14:30:00,46.3,46.35,46.24,46.26,17844.0,46.3,46.35,46.24,46.26,17844.0
2023-12-06 15:00:00,46.24,46.4,46.18,46.2,41297.0,46.24,46.4,46.18,46.2,41297.0
2023-12-06 15:30:00,46.2,46.23,46.09,46.21,107955.0,46.2,46.23,46.09,46.21,107955.0
2023-12-07 09:30:00,46.33,46.4,46.06,46.32,43338.0,46.33,46.4,46.06,46.32,43338.0
2023-12-07 10:00:00,46.32,46.75,46.32,46.71,29582.0,46.32,46.75,46.32,46.71,29582.0
2023-12-07 10:30:00,46.73,46.74,46.55,46.66,13963.0,46.73,46.74,46.55,46.66,13963.0
2023-12-07 11:00:00,46.66,46.69,46.3,46.49,12175.0,46.66,46.69,46.3,46.49,12175.0
2023-12-07 11:30:00,46.47,46.54,46.39,46.42,8480.0,46.47,46.54,46.39,46.42,8480.0
2023-12-07 12:00:00,46.43,46.52,46.36,46.52,22149.0,46.43,46.52,46.36,46.52,22149.0
2023-12-07 12:30:00,46.52,46.68,46.51,46.66,22228.0,46.52,46.68,46.51,46.66,22228.0
2023-12-07 13:00:00,46.68,46.8,46.68,46.74,65393.0,46.68,46.8,46.68,46.74,65393.0
2023-12-07 13:30:00,46.68,46.76,46.59,46.69,14024.0,46.68,46.76,46.59,46.69,14024.0
2023-12-07 14:00:00,46.7,46.78,46.64,46.78,68559.0,46.7,46.78,46.64,46.78,68559.0
2023-12-07 14:30:00,46.78,46.83,46.7,46.7,21942.0,46.78,46.83,46.7,46.7,21942.0
2023-12-07 15:00:00,46.71,46.86,46.69,46.86,30520.0,46.71,46.86,46.69,46.86,30520.0
2023-12-07 15:30:00,46.86,46.87,46.74,46.75,157005.0,46.86,46.87,46.74,46.75,157005.0
2023-12-08 09:30:00,46.57,46.95,46.28,46.82,25466.0,46.57,46.95,46.28,46.82,25466.0
2023-12-08 10:00:00,46.82,47.48,46.81,47.35,29583.0,46.82,47.48,46.81,47.35,29583.0
2023-12-08 10:30:00,47.36,47.4,47.25,47.3,16919.0,47.36,47.4,47.25,47.3,16919.0
2023-12-08 11:00:00,47.27,47.32,47.03,47.12,41278.0,47.27,47.32,47.03,47.12,41278.0
2023-12-08 11:30:00,47.13,47.19,46.98,47.06,17845.0,47.13,47.19,46.98,47.06,17845.0
2023-12-08 12:00:00,47.05,47.16,47.05,47.1,29336.0,47.05,47.16,47.05,47.1,29336.0
2023-12-08 12:30:00,47.1,47.13,47.05,47.12,18716.0,47.1,47.13,47.05,47.12,18716.0
2023-12-08 13:00:00,47.12,47.14,47.09,47.11,16322.0,47.12,47.14,47.09,47.11,16322.0
2023-12-08 13:30:00,47.1,47.19,47.06,47.19,23513.0,47.1,47.19,47.06,47.19,23513.0
2023-12-08 14:00:00,47.18,47.22,47.14,47.21,18365.0,47.18,47.22,47.14,47.21,18365.0
2023-12-08 14:30:00,47.21,47.24,47.14,47.19,25062.0,47.21,47.24,47.14,47.19,25062.0
2023-12-08 15:00:00,47.17,47.19,46.94,46.99,25853.0,47.17,47.19,46.94,46.99,25853.0
2023-12-08 15:30:00,46.99,47.09,46.9,46.9,142948.0,46.99,47.09,46.9,46.9,142948.0
2023-12-11 09:30:00,46.85,47.28,46.71,47.25,40196.0,46.85,47.28,46.71,47.25,40196.0
2023-12-11 10:00:00,47.27,47.4,47.14,47.27,37910.0,47.27,47.4,47.14,47.27,37910.0
2023-12-11 10:30:00,47.3,48.0,47.29,47.96,125661.0,47.3,48.0,47.29,47.96,125661.0
2023-12-11 11:00:00,47.94,48.18,47.93,48.14,59543.0,47.94,48.18,47.93,48.14,59543.0
2023-12-11 11:30:00,48.15,48.22,47.91,48.09,59087.0,48.15,48.22,47.91,48.09,59087.0
2023-12-11 12:00:00,48.07,48.07,47.81,47.87,20028.0,48.07,48.07,47.81,47.87,20028.0
2023-12-11 12:30:00,47.87,47.92,47.84,47.87,15121.0,47.87,47.92,47.84,47.87,15121.0
2023-12-11 13:00:00,47.87,47.92,47.8,47.88,21661.0,47.87,47.92,47.8,47.88,21661.0
2023-12-11 13:30:00,47.89,47.92,47.79,47.82,14127.0,47.89,47.92,47.79,47.82,14127.0
2023-12-11 14:00:00,47.83,47.85,47.74,47.79,23960.0,47.83,47.85,47.74,47.79,23960.0
2023-12-11 14:30:00,47.79,47.82,47.71,47.73,22214.0,47.79,47.82,47.71,47.73,22214.0
2023-12-11 15:00:00,47.73,47.82,47.65,47.71,29831.0,47.73,47.82,47.65,47.71,29831.0
2023-12-11 15:30:00,47.71,48.72,47.68,48.05,969514.0,47.71,48.72,47.68,48.05,969514.0
2023-12-12 09:30:00,48.1,48.31,47.67,48.09,59421.0,48.1,48.31,47.67,48.09,59421.0
2023-12-12 10:00:00,48.09,48.33,48.05,48.27,26123.0,48.09,48.33,48.05,48.27,26123.0
2023-12-12 10:30:00,48.26,48.37,48.09,48.11,57279.0,48.26,48.37,48.09,48.11,57279.0
2023-12-12 11:00:00,48.13,48.25,48.11,48.19,46515.0,48.13,48.25,48.11,48.19,46515.0
2023-12-12 11:30:00,48.2,48.34,48.18,48.22,21373.0,48.2,48.34,48.18,48.22,21373.0
2023-12-12 12:00:00,48.22,48.38,48.15,48.34,312346.0,48.22,48.38,48.15,48.34,312346.0
2023-12-12 12:30:00,48.34,48.46,48.28,48.29,22920.0,48.34,48.46,48.28,48.29,22920.0
2023-12-12 13:00:00,48.29,48.41,48.24,48.26,24799.0,48.29,48.41,48.24,48.26,24799.0
2023-12-12 13:30:00,48.28,48.36,48.12,48.36,459965.0,48.28,48.36,48.12,48.36,459965.0
2023-12-12 14:00:00,48.36,48.36,48.19,48.19,21927.0,48.36,48.36,48.19,48.19,21927.0
2023-12-12 14:30:00,48.21,48.37,48.2,48.37,13806.0,48.21,48.37,48.2,48.37,13806.0
2023-12-12 15:00:00,48.34,48.55,48.32,48.55,36462.0,48.34,48.55,48.32,48.55,36462.0
2023-12-12 15:30:00,48.52,48.52,48.07,48.09,189296.0,48.52,48.52,48.07,48.09,189296.0
2023-12-13 09:30:00,47.96,48.04,47.34,47.34,169326.0,47.96,48.04,47.34,47.34,169326.0
2023-12-13 10:00:00,47.37,47.7,47.2,47.59,69242.0,47.37,47.7,47.2,47.59,69242.0
2023-12-13 10:30:00,47.59,48.11,47.54,48.11,21623.0,47.59,48.11,47.54,48.11,21623.0
2023-12-13 11:00:00,48.11,48.17,48.08,48.08,15683.0,48.11,48.17,48.08,48.08,15683.0
2023-12-13 11:30:00,48.06,48.17,48.01,48.04,24642.0,48.06,48.17,48.01,48.04,24642.0
2023-12-13 12:00:00,48.02,48.05,47.93,47.99,14440.0,48.02,48.05,47.93,47.99,14440.0
2023-12-13 12:30:00,47.97,48.01,47.92,47.94,12442.0,47.97,48.01,47.92,47.94,12442.0
2023-12-13 13:00:00,47.95,47.95,47.7,47.86,21167.0,47.95,47.95,47.7,47.86,21167.0
2023-12-13 13:30:00,47.85,47.98,47.8,47.97,12705.0,47.85,47.98,47.8,47.97,12705.0
2023-12-13 14:00:00,47.97,48.74,47.96,48.7,37216.0,47.97,48.74,47.96,48.7,37216.0
2023-12-13 14:30:00,48.73,49.38,48.66,49.38,51756.0,48.73,49.38,48.66,49.38,51756.0
2023-12-13 15:00:00,49.39,49.6,48.87,48.95,62164.0,49.39,49.6,48.87,48.95,62164.0
2023-12-13 15:30:00,48.94,49.29,48.92,49.23,170910.0,48.94,49.29,48.92,49.23,170910.0
2023-12-14 09:30:00,49.98,50.95,49.9,50.66,98022.0,49.98,50.95,49.9,50.66,98022.0
2023-12-14 10:00:00,50.67,51.02,50.5,50.91,70165.0,50.67,51.02,50.5,50.91,70165.0
2023-12-14 10:30:00,50.91,51.12,50.79,50.99,61776.0,50.91,51.12,50.79,50.99,61776.0
2023-12-14 11:00:00,50.98,51.17,50.91,51.06,37230.0,50.98,51.17,50.91,51.06,37230.0
2023-12-14 11:30:00,51.07,51.37,51.07,51.37,26624.0,51.07,51.37,51.07,51.37,26624.0
2023-12-14 12:00:00,51.39,51.71,51.32,51.7,36384.0,51.39,51.71,51.32,51.7,36384.0
2023-12-14 12:30:00,51.71,51.76,51.59,51.63,70387.0,51.71,51.76,51.59,51.63,70387.0
2023-12-14 13:00:00,51.64,51.8,51.48,51.62,74737.0,51.64,51.8,51.48,51.62,74737.0
2023-12-14 13:30:00,51.62,51.74,51.5,51.64,111664.0,51.62,51.74,51.5,51.64,111664.0
2023-12-14 14:00:00,51.64,51.84,51.63,51.78,55334.0,51.64,51.84,51.63,51.78,55334.0
2023-12-14 14:30:00,51.79,51.8,51.66,51.77,160428.0,51.79,51.8,51.66,51.77,160428.0
2023-12-14 15:00:00,51.77,51.8,51.63,51.69,78609.0,51.77,51.8,51.63,51.69,78609.0
2023-12-14 15:30:00,51.69,51.85,51.68,51.79,307227.0,51.69,51.85,51.68,51.79,307227.0
2023-12-15 09:30:00,51.33,51.59,51.0,51.17,484067.0,51.33,51.59,51.0,51.17,484067.0
2023-12-15 10:00:00,51.21,51.49,51.08,51.42,772089.0,51.21,51.49,51.08,51.42,772089.0
2023-12-15 10:30:00,51.41,51.52,51.29,51.42,86358.0,51.41,51.52,51.29,51.42,86358.0
2023-12-15 11:00:00,51.43,51.44,51.2,51.26,55992.0,51.43,51.44,51.2,51.26,55992.0
2023-12-15 11:30:00,51.27,51.62,51.27,51.56,24708.0,51.27,51.62,51.27,51.56,24708.0
2023-12-15 12:00:00,51.57,51.63,51.48,51.57,15518.0,51.57,51.63,51.48,51.57,15518.0
2023-12-15 12:30:00,51.58,51.61,51.5,51.52,19791.0,51.58,51.61,51.5,51.52,19791.0
2023-12-15 13:00:00,51.52,51.61,51.48,51.61,15123.0,51.52,51.61,51.48,51.61,15123.0
2023-12-15 13:30:00,51.63,51.65,51.49,51.52,27964.0,51.63,51.65,51.49,51.52,27964.0
2023-12-15 14:00:00,51.49,51.72,51.47,51.63,33347.0,51.49,51.72,51.47,51.63,33347.0
2023-12-15 14:30:00,51.64,51.72,51.62,51.69,22614.0,51.64,51.72,51.62,51.69,22614.0
2023-12-15 15:00:00,51.69,51.75,51.63,51.68,59228.0,51.69,51.75,51.63,51.68,59228.0
2023-12-15 15:30:00,51.69,51.84,51.58,51.78,420586.0,51.69,51.84,51.58,51.78,420586.0
2023-12-18 09:30:00,51.85,51.94,51.34,51.75,114450.0,51.85,51.94,51.34,51.75,114450.0
2023-12-18 10:00:00,51.8,51.95,51.6,51.67,83469.0,51.8,51.95,51.6,51.67,83469.0
2023-12-18 10:30:00,51.63,51.82,51.6,51.67,34500.0,51.63,51.82,51.6,51.67,34500.0
2023-12-18 11:00:00,51.66,51.76,51.58,51.73,32319.0,51.66,51.76,51.58,51.73,32319.0
2023-12-18 11:30:00,51.73,51.74,51.58,51.66,41736.0,51.73,51.74,51.58,51.66,41736.0
2023-12-18 12:00:00,51.65,51.75,51.53,51.67,111051.0,51.65,51.75,51.53,51.67,111051.0
2023-12-18 12:30:00,51.68,51.83,51.68,51.78,18888.0,51.68,51.83,51.68,51.78,18888.0
2023-12-18 13:00:00,51.77,51.85,51.71,51.75,16147.0,51.77,51.85,51.71,51.75,16147.0
2023-12-18 13:30:00,51.75,51.8,51.7,51.75,19242.0,51.75,51.8,51.7,51.75,19242.0
2023-12-18 14:00:00,51.75,51.79,51.65,51.75,226097.0,51.75,51.79,51.65,51.75,226097.0
2023-12-18 14:30:00,51.77,51.77,51.68,51.71,27173.0,51.77,51.77,51.68,51.71,27173.0
2023-12-18 15:00:00,51.71,51.8,51.64,51.68,163465.0,51.71,51.8,51.64,51.68,163465.0
2023-12-18 15:30:00,51.66,51.7,51.54,51.65,185200.0,51.66,51.7,51.54,51.65,185200.0
2023-12-19 09:30:00,51.96,52.34,51.82,52.29,111681.0,51.96,52.34,51.82,52.29,111681.0
2023-12-19 10:00:00,52.27,52.51,52.21,52.44,58565.0,52.27,52.51,52.21,52.44,58565.0
2023-12-19 10:30:00,52.42,52.63,52.39,52.59,26883.0,52.42,52.63,52.39,52.59,26883.0
2023-12-19 11:00:00,52.6,52.7,52.55,52.58,30668.0,52.6,52.7,52.55,52.58,30668.0
2023-12-19 11:30:00,52.59,52.59,52.35,52.36,47544.0,52.59,52.59,52.35,52.36,47544.0
2023-12-19 12:00:00,52.35,52.52,52.34,52.47,15424.0,52.35,52.52,52.34,52.47,15424.0
2023-12-19 12:30:00,52.48,52.64,52.48,52.62,64300.0,52.48,52.64,52.48,52.62,64300.0
2023-12-19 13:00:00,52.63,52.66,52.35,52.42,33960.0,52.63,52.66,52.35,52.42,33960.0
2023-12-19 13:30:00,52.42,52.51,52.38,52.43,59550.0,52.42,52.51,52.38,52.43,59550.0
2023-12-19 14:00:00,52.42,52.45,52.3,52.45,67449.0,52.42,52.45,52.3,52.45,67449.0
2023-12-19 14:30:00,52.46,52.55,52.41,52.55,43078.0,52.46,52.55,52.41,52.55,43078.0
2023-12-19 15:00:00,52.55,52.59,52.43,52.5,75800.0,52.55,52.59,52.43,52.5,75800.0
2023-12-19 15:30:00,52.48,52.56,52.39,52.45,188521.0,52.48,52.56,52.39,52.45,188521.0
2023-12-20 09:30:00,52.22,52.22,51.99,52.11,21037.0,52.22,52.22,51.99,52.11,21037.0
2023-12-20 10:00:00,52.13,52.4,52.09,52.4,29153.0,52.13,52.4,52.09,52.4,29153.0
2023-12-20 10:30:00,52.43,52.83,52.43,52.65,31136.0,52.43,52.83,52.43,52.65,31136.0
2023-12-20 11:00:00,52.56,52.71,52.49,52.68,27340.0,52.56,52.71,52.49,52.68,27340.0
2023-12-20 11:30:00,52.67,52.86,52.6,52.75,25773.0,52.67,52.86,52.6,52.75,25773.0
2023-12-20 12:00:00,52.75,52.8,52.56,52.59,13299.0,52.75,52.8,52.56,52.59,13299.0
2023-12-20 12:30:00,52.61,52.76,52.55,52.73,8934.0,52.61,52.76,52.55,52.73,8934.0
2023-12-20 13:00:00,52.73,52.74,52.55,52.57,12731.0,52.73,52.74,52.55,52.57,12731.0
2023-12-20 13:30:00,52.58,52.65,52.55,52.55,12096.0,52.58,52.65,52.55,52.55,12096.0
2023-12-20 14:00:00,52.56,52.56,52.46,52.47,11546.0,52.56,52.56,52.46,52.47,11546.0
2023-12-20 14:30:00,52.46,52.47,51.71,51.8,23896.0,52.46,52.47,51.71,51.8,23896.0
2023-12-20 15:00:00,51.79,51.93,51.46,51.48,37290.0,51.79,51.93,51.46,51.48,37290.0
2023-12-20 15:30:00,51.48,51.75,51.39,51.39,68856.0,51.48,51.75,51.39,51.39,68856.0
2023-12-21 09:30:00,52.01,52.22,51.66,51.79,32092.0,52.01,52.22,51.66,51.79,32092.0
2023-12-21 10:00:00,51.76,51.93,51.64,51.73,61675.0,51.76,51.93,51.64,51.73,61675.0
2023-12-21 10:30:00,51.75,52.0,51.74,51.98,53291.0,51.75,52.0,51.74,51.98,53291.0
2023-12-21 11:00:00,52.04,52.15,51.91,52.14,53692.0,52.04,52.15,51.91,52.14,53692.0
2023-12-21 11:30:00,52.15,52.26,52.02,52.03,21189.0,52.15,52.26,52.02,52.03,21189.0
2023-12-21 12:00:00,52.04,52.04,51.75,51.8,18768.0,52.04,52.04,51.75,51.8,18768.0
2023-12-21 12:30:00,51.87,51.89,51.74,51.75,17114.0,51.87,51.89,51.74,51.75,17114.0
2023-12-21 13:00:00,51.76,51.8,51.59,51.68,20806.0,51.76,51.8,51.59,51.68,20806.0
2023-12-21 13:30:00,51.67,51.95,51.67,51.91,19352.0,51.67,51.95,51.67,51.91,19352.0
2023-12-21 14:00:00,51.89,52.01,51.85,51.95,28319.0,51.89,52.01,51.85,51.95,28319.0
2023-12-21 14:30:00,51.95,52.02,51.88,51.91,19008.0,51.95,52.02,51.88,51.91,19008.0
2023-12-21 15:00:00,51.92,52.2,51.91,52.2,28172.0,51.92,52.2,51.91,52.2,28172.0
2023-12-21 15:30:00,52.24,52.4,52.16,52.37,128957.0,52.24,52.4,52.16,52.37,128957.0
2023-12-22 09:30:00,52.51,53.03,52.0,52.78,40209.0,52.51,53.03,52.0,52.78,40209.0
2023-12-22 10:00:00,52.69,52.83,52.61,52.79,29128.0,52.69,52.83,52.61,52.79,29128.0
2023-12-22 10:30:00,52.82,52.99,52.79,52.82,25776.0,52.82,52.99,52.79,52.82,25776.0
2023-12-22 11:00:00,52.77,52.85,52.71,52.82,13493.0,52.77,52.85,52.71,52.82,13493.0
2023-12-22 11:30:00,52.83,52.88,52.61,52.66,11808.0,52.83,52.88,52.61,52.66,11808.0
2023-12-22 12:00:00,52.65,52.69,52.52,52.69,11420.0,52.65,52.69,52.52,52.69,11420.0
2023-12-22 12:30:00,52.67,52.73,52.61,52.64,12088.0,52.67,52.73,52.61,52.64,12088.0
2023-12-22 13:00:00,52.62,52.64,52.53,52.53,10288.0,52.62,52.64,52.53,52.53,10288.0
2023-12-22 13:30:00,52.54,52.54,52.42,52.45,13753.0,52.54,52.54,52.42,52.45,13753.0
2023-12-22 14:00:00,52.45,52.45,52.11,52.15,12938.0,52.45,52.45,52.11,52.15,12938.0
2023-12-22 14:30:00,52.13,52.46,52.07,52.46,16219.0,52.13,52.46,52.07,52.46,16219.0
2023-12-22 15:00:00,52.5,52.53,52.37,52.5,23302.0,52.5,52.53,52.37,52.5,23302.0
2023-12-22 15:30:00,52.51,52.53,52.36,52.47,92741.0,52.51,52.53,52.36,52.47,92741.0
2023-12-26 09:30:00,52.46,52.64,52.43,52.62,11481.0,52.46,52.64,52.43,52.62,11481.0
2023-12-26 10:00:00,52.64,52.74,52.56,52.56,9241.0,52.64,52.74,52.56,52.56,9241.0
2023-12-26 10:30:00,52.55,52.67,52.55,52.64,9128.0,52.55,52.67,52.55,52.64,9128.0
2023-12-26 11:00:00,52.64,52.75,52.58,52.6,11952.0,52.64,52.75,52.58,52.6,11952.0
2023-12-26 11:30:00,52.66,52.7,52.66,52.69,5716.0,52.66,52.7,52.66,52.69,5716.0
2023-12-26 12:00:00,52.69,52.84,52.69,52.81,8911.0,52.69,52.84,52.69,52.81,8911.0
2023-12-26 12:30:00,52.8,52.89,52.78,52.81,6794.0,52.8,52.89,52.78,52.81,6794.0
2023-12-26 13:00:00,52.8,52.9,52.8,52.87,9774.0,52.8,52.9,52.8,52.87,9774.0
2023-12-26 13:30:00,52.89,52.92,52.83,52.88,13898.0,52.89,52.92,52.83,52.88,13898.0
2023-12-26 14:00:00,52.86,52.98,52.86,52.96,11456.0,52.86,52.98,52.86,52.96,11456.0
2023-12-26 14:30:00,52.97,53.07,52.96,53.07,13794.0,52.97,53.07,52.96,53.07,13794.0
2023-12-26 15:00:00,53.07,53.19,53.04,53.18,32447.0,53.07,53.19,53.04,53.18,32447.0
2023-12-26 15:30:00,53.16,53.27,53.12,53.2,109303.0,53.16,53.27,53.12,53.2,109303.0
2023-12-27 09:30:00,53.32,53.59,53.24,53.29,25327.0,53.32,53.59,53.24,53.29,25327.0
2023-12-27 10:00:00,53.32,53.69,53.29,53.68,29211.0,53.32,53.69,53.29,53.68,29211.0
2023-12-27 10:30:00,53.68,53.74,53.58,53.6,40297.0,53.68,53.74,53.58,53.6,40297.0
2023-12-27 11:00:00,53.56,53.6,53.43,53.6,12103.0,53.56,53.6,53.43,53.6,12103.0
2023-12-27 11:30:00,53.62,53.69,53.59,53.65,8344.0,53.62,53.69,53.59,53.65,8344.0
2023-12-27 12:00:00,53.63,53.66,53.56,53.56,10607.0,53.63,53.66,53.56,53.56,10607.0
2023-12-27 12:30:00,53.57,53.64,53.44,53.47,9408.0,53.57,53.64,53.44,53.47,9408.0
2023-12-27 13:00:00,53.48,53.68,53.42,53.44,17360.0,53.48,53.68,53.42,53.44,17360.0
2023-12-27 13:30:00,53.43,53.45,53.36,53.37,10758.0,53.43,53.45,53.36,53.37,10758.0
2023-12-27 14:00:00,53.3,53.35,53.18,53.32,14630.0,53.3,53.35,53.18,53.32,14630.0
2023-12-27 14:30:00,53.32,53.33,53.2,53.26,11515.0,53.32,53.33,53.2,53.26,11515.0
2023-12-27 15:00:00,53.27,53.36,53.15,53.19,33546.0,53.27,53.36,53.15,53.19,33546.0
2023-12-27 15:30:00,53.2,53.35,53.18,53.35,93077.0,53.2,53.35,53.18,53.35,93077.0
2023-12-28 09:30:00,53.35,53.51,53.26,53.44,22162.0,53.35,53.51,53.26,53.44,22162.0
2023-12-28 10:00:00,53.41,53.45,53.28,53.39,25293.0,53.41,53.45,53.28,53.39,25293.0
2023-12-28 10:30:00,53.4,53.41,53.1,53.1,27360.0,53.4,53.41,53.1,53.1,27360.0
2023-12-28 11:00:00,53.12,53.2,53.08,53.14,14718.0,53.12,53.2,53.08,53.14,14718.0
2023-12-28 11:30:00,53.11,53.36,53.1,53.3,126214.0,53.11,53.36,53.1,53.3,126214.0
2023-12-28 12:00:00,53.27,53.32,53.25,53.28,28041.0,53.27,53.32,53.25,53.28,28041.0
2023-12-28 12:30:00,53.29,53.38,53.29,53.3,11432.0,53.29,53.38,53.29,53.3,11432.0
2023-12-28 13:00:00,53.32,53.32,53.14,53.3,13423.0,53.32,53.32,53.14,53.3,13423.0
2023-12-28 13:30:00,53.31,53.52,53.29,53.38,35280.0,53.31,53.52,53.29,53.38,35280.0
2023-12-28 14:00:00,53.4,53.48,53.35,53.4,140633.0,53.4,53.48,53.35,53.4,140633.0
2023-12-28 14:30:00,53.45,53.45,53.26,53.27,30478.0,53.45,53.45,53.26,53.27,30478.0
2023-12-28 15:00:00,53.27,53.41,53.24,53.4,22692.0,53.27,53.41,53.24,53.4,22692.0
2023-12-28 15:30:00,53.4,53.65,53.36,53.64,183076.0,53.4,53.65,53.36,53.64,183076.0
2023-12-29 09:30:00,53.45,53.86,53.38,53.72,26066.0,53.45,53.86,53.38,53.72,26066.0
2023-12-29 10:00:00,53.72,53.84,53.61,53.61,14883.0,53.72,53.84,53.61,53.61,14883.0
2023-12-29 10:30:00,53.57,53.6,53.28,53.36,22971.0,53.57,53.6,53.28,53.36,22971.0
2023-12-29 11:00:00,53.35,53.44,53.25,53.37,24498.0,53.35,53.44,53.25,53.37,24498.0
2023-12-29 11:30:00,53.38,53.43,53.23,53.34,15805.0,53.38,53.43,53.23,53.34,15805.0
2023-12-29 12:00:00,53.34,53.37,53.21,53.28,18221.0,53.34,53.37,53.21,53.28,18221.0
2023-12-29 12:30:00,53.33,53.43,53.28,53.4,13099.0,53.33,53.43,53.28,53.4,13099.0
2023-12-29 13:00:00,53.37,53.47,53.36,53.41,12675.0,53.37,53.47,53.36,53.41,12675.0
2023-12-29 13:30:00,53.41,53.52,53.37,53.44,11701.0,53.41,53.52,53.37,53.44,11701.0
2023-12-29 14:00:00,53.44,53.5,53.39,53.48,10570.0,53.44,53.5,53.39,53.48,10570.0
2023-12-29 14:30:00,53.47,53.52,53.45,53.45,12533.0,53.47,53.52,53.45,53.45,12533.0
2023-12-29 15:00:00,53.45,53.45,53.28,53.35,27213.0,53.45,53.45,53.28,53.35,27213.0
2023-12-29 15:30:00,53.35,53.36,53.13,53.21,94598.0,53.35,53.36,53.13,53.21,94598.0
2024-01-02 09:30:00,52.6,52.62,52.03,52.42,46773.0,52.6,52.62,52.03,52.42,46773.0
2024-01-02 10:00:00,52.39,52.52,52.2,52.29,25398.0,52.39,52.52,52.2,52.29,25398.0
2024-01-02 10:30:00,52.28,52.49,52.19,52.41,30249.0,52.28,52.49,52.19,52.41,30249.0
2024-01-02 11:00:00,52.4,52.63,52.4,52.6,23878.0,52.4,52.63,52.4,52.6,23878.0
2024-01-02 11:30:00,52.59,52.74,52.54,52.72,14745.0,52.59,52.74,52.54,52.72,14745.0
2024-01-02 12:00:00,52.71,52.73,52.57,52.58,26552.0,52.71,52.73,52.57,52.58,26552.0
2024-01-02 12:30:00,52.58,52.65,52.52,52.55,18759.0,52.58,52.65,52.52,52.55,18759.0
2024-01-02 13:00:00,52.53,52.62,52.48,52.58,15752.0,52.53,52.62,52.48,52.58,15752.0
2024-01-02 13:30:00,52.55,52.64,52.45,52.45,19382.0,52.55,52.64,52.45,52.45,19382.0
2024-01-02 14:00:00,52.46,52.46,52.25,52.29,29028.0,52.46,52.46,52.25,52.29,29028.0
2024-01-02 14:30:00,52.3,52.31,52.18,52.24,28503.0,52.3,52.31,52.18,52.24,28503.0
2024-01-02 15:00:00,52.23,52.23,52.06,52.15,28410.0,52.23,52.23,52.06,52.15,28410.0
2024-01-02 15:30:00,52.14,52.46,52.1,52.46,128883.0,52.14,52.46,52.1,52.46,128883.0
2024-01-03 09:30:00,52.15,52.15,51.19,51.23,29538.0,52.15,52.15,51.19,51.23,29538.0
2024-01-03 10:00:00,51.26,51.55,51.11,51.22,22091.0,51.26,51.55,51.11,51.22,22091.0
2024-01-03 10:30:00,51.2,51.23,50.97,51.16,11090.0,51.2,51.23,50.97,51.16,11090.0
2024-01-03 11:00:00,51.21,51.3,51.14,51.23,11684.0,51.21,51.3,51.14,51.23,11684.0
2024-01-03 11:30:00,51.28,51.35,51.12,51.18,12090.0,51.28,51.35,51.12,51.18,12090.0
2024-01-03 12:00:00,51.14,51.22,51.12,51.18,14338.0,51.14,51.22,51.12,51.18,14338.0
2024-01-03 12:30:00,51.2,51.25,51.15,51.25,12704.0,51.2,51.25,51.15,51.25,12704.0
2024-01-03 13:00:00,51.25,51.34,51.22,51.25,10871.0,51.25,51.34,51.22,51.25,10871.0
2024-01-03 13:30:00,51.25,51.26,51.08,51.08,13965.0,51.25,51.26,51.08,51.08,13965.0
2024-01-03 14:00:00,51.06,51.26,50.82,51.13,20897.0,51.06,51.26,50.82,51.13,20897.0
2024-01-03 14:30:00,51.15,51.19,50.98,50.98,14360.0,51.15,51.19,50.98,50.98,14360.0
2024-01-03 15:00:00,50.97,51.0,50.57,50.6,21477.0,50.97,51.0,50.57,50.6,21477.0
2024-01-03 15:30:00,50.61,50.72,50.51,50.58,102627.0,50.61,50.72,50.51,50.58,102627.0
2024-01-04 09:30:00,50.42,50.7,50.23,50.53,27948.0,50.42,50.7,50.23,50.53,27948.0
2024-01-04 10:00:00,50.51,51.0,50.51,50.9,14564.0,50.51,51.0,50.51,50.9,14564.0
2024-01-04 10:30:00,50.92,51.07,50.9,50.95,11982.0,50.92,51.07,50.9,50.95,11982.0
2024-01-04 11:00:00,50.95,51.13,50.95,51.05,12305.0,50.95,51.13,50.95,51.05,12305.0
2024-01-04 11:30:00,51.07,51.19,51.01,51.04,11654.0,51.07,51.19,51.01,51.04,11654.0
2024-01-04 12:00:00,51.03,51.05,50.89,50.89,11863.0,51.03,51.05,50.89,50.89,11863.0
2024-01-04 12:30:00,50.85,50.99,50.81,50.96,15536.0,50.85,50.99,50.81,50.96,15536.0
2024-01-04 13:00:00,50.96,51.18,50.96,51.1,22331.0,50.96,51.18,50.96,51.1,22331.0
2024-01-04 13:30:00,51.11,51.23,51.07,51.08,31030.0,51.11,51.23,51.07,51.08,31030.0
2024-01-04 14:00:00,51.11,51.11,50.97,51.04,21333.0,51.11,51.11,50.97,51.04,21333.0
2024-01-04 14:30:00,51.03,51.22,50.99,51.21,23761.0,51.03,51.22,50.99,51.21,23761.0
2024-01-04 15:00:00,51.22,51.47,51.22,51.46,29060.0,51.22,51.47,51.22,51.46,29060.0
2024-01-04 15:30:00,51.46,51.46,51.0,51.02,403202.0,51.46,51.46,51.0,51.02,403202.0
2024-01-05 09:30:00,50.74,51.04,50.61,50.61,200899.0,50.74,51.04,50.61,50.61,200899.0
2024-01-05 10:00:00,50.81,51.49,50.81,51.13,61070.0,50.81,51.49,50.81,51.13,61070.0
2024-01-05 10:30:00,51.16,51.3,51.06,51.15,30800.0,51.16,51.3,51.06,51.15,30800.0
2024-01-05 11:00:00,51.19,51.25,50.79,50.79,20091.0,51.19,51.25,50.79,50.79,20091.0
2024-01-05 11:30:00,50.8,50.85,50.67,50.69,22798.0,50.8,50.85,50.67,50.69,22798.0
2024-01-05 12:00:00,50.68,50.69,50.4,50.42,21509.0,50.68,50.69,50.4,50.42,21509.0
2024-01-05 12:30:00,50.44,50.52,50.38,50.49,18398.0,50.44,50.52,50.38,50.49,18398.0
2024-01-05 13:00:00,50.46,50.58,50.44,50.56,20873.0,50.46,50.58,50.44,50.56,20873.0
2024-01-05 13:30:00,50.6,50.87,50.6,50.83,12181.0,50.6,50.87,50.6,50.83,12181.0
2024-01-05 14:00:00,50.83,50.96,50.7,50.77,19107.0,50.83,50.96,50.7,50.77,19107.0
2024-01-05 14:30:00,50.76,50.9,50.6,50.61,21569.0,50.76,50.9,50.6,50.61,21569.0
2024-01-05 15:00:00,50.61,50.81,50.61,50.73,23696.0,50.61,50.81,50.61,50.73,23696.0
2024-01-05 15:30:00,50.72,50.8,50.61,50.75,109965.0,50.72,50.8,50.61,50.75,109965.0
2024-01-08 09:30:00,50.77,51.03,50.48,50.98,18249.0,50.77,51.03,50.48,50.98,18249.0
2024-01-08 10:00:00,51.03,51.23,50.96,51.11,12913.0,51.03,51.23,50.96,51.11,12913.0
2024-01-08 10:30:00,51.11,51.31,51.11,51.25,10568.0,51.11,51.31,51.11,51.25,10568.0
2024-01-08 11:00:00,51.25,51.33,51.16,51.17,16715.0,51.25,51.33,51.16,51.17,16715.0
2024-01-08 11:30:00,51.24,51.3,51.1,51.3,9275.0,51.24,51.3,51.1,51.3,9275.0
2024-01-08 12:00:00,51.34,51.35,51.15,51.16,8294.0,51.34,51.35,51.15,51.16,8294.0
2024-01-08 12:30:00,51.2,51.32,51.2,51.28,6377.0,51.2,51.32,51.2,51.28,6377.0
2024-01-08 13:00:00,51.26,51.34,51.25,51.29,7087.0,51.26,51.34,51.25,51.29,7087.0
2024-01-08 13:30:00,51.3,51.34,51.28,51.31,7967.0,51.3,51.34,51.28,51.31,7967.0
2024-01-08 14:00:00,51.31,51.42,51.21,51.42,6474.0,51.31,51.42,51.21,51.42,6474.0
2024-01-08 14:30:00,51.45,51.63,51.36,51.59,27018.0,51.45,51.63,51.36,51.59,27018.0
2024-01-08 15:00:00,51.59,51.61,51.47,51.5,23310.0,51.59,51.61,51.47,51.5,23310.0
2024-01-08 15:30:00,51.5,51.69,51.49,51.65,79051.0,51.5,51.69,51.49,51.65,79051.0
2024-01-09 09:30:00,51.01,51.45,50.71,51.0,29448.0,51.01,51.45,50.71,51.0,29448.0
2024-01-09 10:00:00,51.04,51.36,50.93,51.27,18216.0,51.04,51.36,50.93,51.27,18216.0
2024-01-09 10:30:00,51.28,51.34,51.1,51.12,19643.0,51.28,51.34,51.1,51.12,19643.0
2024-01-09 11:00:00,51.11,51.25,51.09,51.14,61682.0,51.11,51.25,51.09,51.14,61682.0
2024-01-09 11:30:00,51.16,51.2,51.07,51.15,31620.0,51.16,51.2,51.07,51.15,31620.0
2024-01-09 12:00:00,51.18,51.18,50.91,51.0,27184.0,51.18,51.18,50.91,51.0,27184.0
2024-01-09 12:30:00,51.03,51.2,51.01,51.1,10585.0,51.03,51.2,51.01,51.1,10585.0
2024-01-09 13:00:00,51.13,51.29,51.09,51.23,142565.0,51.13,51.29,51.09,51.23,142565.0
2024-01-09 13:30:00,51.23,51.43,51.2,51.29,32305.0,51.23,51.43,51.2,51.29,32305.0
2024-01-09 14:00:00,51.3,51.3,50.89,50.89,22243.0,51.3,51.3,50.89,50.89,22243.0
2024-01-09 14:30:00,50.9,51.02,50.87,50.99,15019.0,50.9,51.02,50.87,50.99,15019.0
2024-01-09 15:00:00,51.01,51.13,50.97,51.04,16867.0,51.01,51.13,50.97,51.04,16867.0
2024-01-09 15:30:00,51.02,51.18,50.9,51.1,75018.0,51.02,51.18,50.9,51.1,75018.0
2024-01-10 09:30:00,50.98,51.16,50.75,50.76,11899.0,50.98,51.16,50.75,50.76,11899.0
2024-01-10 10:00:00,50.77,50.77,50.52,50.71,11548.0,50.77,50.77,50.52,50.71,11548.0
2024-01-10 10:30:00,50.71,50.84,50.68,50.82,14663.0,50.71,50.84,50.68,50.82,14663.0
2024-01-10 11:00:00,50.82,50.96,50.82,50.92,20641.0,50.82,50.96,50.82,50.92,20641.0
2024-01-10 11:30:00,50.93,50.99,50.89,50.91,14713.0,50.93,50.99,50.89,50.91,14713.0
2024-01-10 12:00:00,50.91,50.96,50.9,50.96,9031.0,50.91,50.96,50.9,50.96,9031.0
2024-01-10 12:30:00,50.95,51.01,50.92,50.98,10969.0,50.95,51.01,50.92,50.98,10969.0
2024-01-10 13:00:00,50.97,51.06,50.85,50.9,11351.0,50.97,51.06,50.85,50.9,11351.0
2024-01-10 13:30:00,50.9,50.95,50.87,50.91,9558.0,50.9,50.95,50.87,50.91,9558.0
2024-01-10 14:00:00,50.91,51.0,50.82,50.98,8510.0,50.91,51.0,50.82,50.98,8510.0
2024-01-10 14:30:00,50.98,51.0,50.93,50.97,12149.0,50.98,51.0,50.93,50.97,12149.0
2024-01-10 15:00:00,51.0,51.11,50.8,50.85,17132.0,51.0,51.11,50.8,50.85,17132.0
2024-01-10 15:30:00,50.84,50.99,50.83,50.94,114486.0,50.84,50.99,50.83,50.94,114486.0
2024-01-11 09:30:00,50.95,51.36,50.77,51.01,43319.0,50.95,51.36,50.77,51.01,43319.0
2024-01-11 10:00:00,51.03,51.13,50.81,51.04,23121.0,51.03,51.13,50.81,51.04,23121.0
2024-01-11 10:30:00,51.06,51.13,50.96,51.02,19467.0,51.06,51.13,50.96,51.02,19467.0
2024-01-11 11:00:00,51.08,51.2,50.95,51.16,29070.0,51.08,51.2,50.95,51.16,29070.0
2024-01-11 11:30:00,51.13,51.17,50.99,51.04,11615.0,51.13,51.17,50.99,51.04,11615.0
2024-01-11 12:00:00,51.11,51.31,51.11,51.18,13723.0,51.11,51.31,51.11,51.18,13723.0
2024-01-11 12:30:00,51.19,51.4,51.18,51.36,16918.0,51.19,51.4,51.18,51.36,16918.0
2024-01-11 13:00:00,51.37,51.53,51.37,51.41,16441.0,51.37,51.53,51.37,51.41,16441.0
2024-01-11 13:30:00,51.41,51.42,51.22,51.36,21789.0,51.41,51.42,51.22,51.36,21789.0
2024-01-11 14:00:00,51.4,51.45,51.27,51.45,13133.0,51.4,51.45,51.27,51.45,13133.0
2024-01-11 14:30:00,51.45,51.48,51.33,51.41,16278.0,51.45,51.48,51.33,51.41,16278.0
2024-01-11 15:00:00,51.41,51.42,51.17,51.29,20173.0,51.41,51.42,51.17,51.29,20173.0
2024-01-11 15:30:00,51.26,51.54,51.26,51.52,51937.0,51.26,51.54,51.26,51.52,51937.0
2024-01-12 09:30:00,51.83,51.99,51.21,51.71,33249.0,51.83,51.99,51.21,51.71,33249.0
2024-01-12 10:00:00,51.71,51.74,51.24,51.34,16466.0,51.71,51.74,51.24,51.34,16466.0
2024-01-12 10:30:00,51.37,51.56,51.07,51.1,13453.0,51.37,51.56,51.07,51.1,13453.0
2024-01-12 11:00:00,51.06,51.26,51.05,51.25,14840.0,51.06,51.26,51.05,51.25,14840.0
2024-01-12 11:30:00,51.23,51.28,51.01,51.08,10981.0,51.23,51.28,51.01,51.08,10981.0
2024-01-12 12:00:00,51.08,51.09,50.94,51.0,13693.0,51.08,51.09,50.94,51.0,13693.0
2024-01-12 12:30:00,50.98,51.0,50.78,50.9,85810.0,50.98,51.0,50.78,50.9,85810.0
2024-01-12 13:00:00,50.93,51.06,50.87,50.99,10548.0,50.93,51.06,50.87,50.99,10548.0
2024-01-12 13:30:00,51.01,51.16,50.98,51.15,7842.0,51.01,51.16,50.98,51.15,7842.0
2024-01-12 14:00:00,51.16,51.3,51.15,51.23,22451.0,51.16,51.3,51.15,51.23,22451.0
2024-01-12 14:30:00,51.2,51.21,51.06,51.08,23416.0,51.2,51.21,51.06,51.08,23416.0
2024-01-12 15:00:00,51.08,51.17,51.02,51.08,19799.0,51.08,51.17,51.02,51.08,19799.0
2024-01-12 15:30:00,51.07,51.28,51.06,51.25,86922.0,51.07,51.28,51.06,51.25,86922.0
2024-01-16 09:30:00,50.82,50.89,50.06,50.12,249500.0,50.82,50.89,50.06,50.12,249500.0
2024-01-16 10:00:00,50.12,50.46,50.12,50.43,15435.0,50.12,50.46,50.12,50.43,15435.0
2024-01-16 10:30:00,50.45,50.74,50.42,50.73,14131.0,50.45,50.74,50.42,50.73,14131.0
2024-01-16 11:00:00,50.75,50.82,50.53,50.7,31715.0,50.75,50.82,50.53,50.7,31715.0
2024-01-16 11:30:00,50.73,50.79,50.67,50.78,14537.0,50.73,50.79,50.67,50.78,14537.0
2024-01-16 12:00:00,50.77,50.81,50.62,50.63,21908.0,50.77,50.81,50.62,50.63,21908.0
2024-01-16 12:30:00,50.62,50.62,50.47,50.54,18650.0,50.62,50.62,50.47,50.54,18650.0
2024-01-16 13:00:00,50.53,50.65,50.49,50.65,21682.0,50.53,50.65,50.49,50.65,21682.0
2024-01-16 13:30:00,50.64,50.71,50.38,50.46,189513.0,50.64,50.71,50.38,50.46,189513.0
2024-01-16 14:00:00,50.43,50.45,50.24,50.28,49035.0,50.43,50.45,50.24,50.28,49035.0
2024-01-16 14:30:00,50.26,50.37,50.21,50.35,23315.0,50.26,50.37,50.21,50.35,23315.0
2024-01-16 15:00:00,50.37,50.49,50.29,50.3,97660.0,50.37,50.49,50.29,50.3,97660.0
2024-01-16 15:30:00,50.32,50.34,50.15,50.3,107356.0,50.32,50.34,50.15,50.3,107356.0
2024-01-17 09:30:00,49.69,50.0,49.16,49.29,20069.0,49.69,50.0,49.16,49.29,20069.0
2024-01-17 10:00:00,49.29,49.52,49.18,49.18,19475.0,49.29,49.52,49.18,49.18,19475.0
2024-01-17 10:30:00,49.15,49.28,49.09,49.18,23126.0,49.15,49.28,49.09,49.18,23126.0
2024-01-17 11:00:00,49.19,49.27,49.0,49.02,19997.0,49.19,49.27,49.0,49.02,19997.0
2024-01-17 11:30:00,48.99,49.04,48.89,48.94,19442.0,48.99,49.04,48.89,48.94,19442.0
2024-01-17 12:00:00,48.93,49.16,48.93,49.1,13816.0,48.93,49.16,48.93,49.1,13816.0
2024-01-17 12:30:00,49.08,49.11,49.01,49.03,15454.0,49.08,49.11,49.01,49.03,15454.0
2024-01-17 13:00:00,49.05,49.07,48.84,48.86,20160.0,49.05,49.07,48.84,48.86,20160.0
2024-01-17 13:30:00,48.86,49.02,48.74,49.02,23649.0,48.86,49.02,48.74,49.02,23649.0
2024-01-17 14:00:00,49.03,49.13,48.99,49.09,18190.0,49.03,49.13,48.99,49.09,18190.0
2024-01-17 14:30:00,49.1,49.14,49.05,49.07,22543.0,49.1,49.14,49.05,49.07,22543.0
2024-01-17 15:00:00,49.07,49.13,48.99,49.1,29113.0,49.07,49.13,48.99,49.1,29113.0
2024-01-17 15:30:00,49.09,49.38,49.08,49.28,103229.0,49.09,49.38,49.08,49.28,103229.0
2024-01-18 09:30:00,49.45,49.77,48.96,49.17,37952.0,49.45,49.77,48.96,49.17,37952.0
2024-01-18 10:00:00,49.17,49.29,49.03,49.11,21658.0,49.17,49.29,49.03,49.11,21658.0
2024-01-18 10:30:00,49.1,49.2,48.78,48.84,22320.0,49.1,49.2,48.78,48.84,22320.0
2024-01-18 11:00:00,48.83,49.03,48.8,48.9,28591.0,48.83,49.03,48.8,48.9,28591.0
2024-01-18 11:30:00,48.9,48.95,48.81,48.82,38626.0,48.9,48.95,48.81,48.82,38626.0
2024-01-18 12:00:00,48.83,48.84,48.64,48.67,39304.0,48.83,48.84,48.64,48.67,39304.0
2024-01-18 12:30:00,48.66,48.72,48.6,48.65,22932.0,48.66,48.72,48.6,48.65,22932.0
2024-01-18 13:00:00,48.66,48.81,48.6,48.72,60977.0,48.66,48.81,48.6,48.72,60977.0
2024-01-18 13:30:00,48.69,48.98,48.69,48.96,14748.0,48.69,48.98,48.69,48.96,14748.0
2024-01-18 14:00:00,48.95,49.16,48.95,49.15,23282.0,48.95,49.16,48.95,49.15,23282.0
2024-01-18 14:30:00,49.17,49.23,49.06,49.2,20191.0,49.17,49.23,49.06,49.2,20191.0
2024-01-18 15:00:00,49.21,49.32,49.13,49.32,24787.0,49.21,49.32,49.13,49.32,24787.0
2024-01-18 15:30:00,49.32,49.44,49.21,49.4,112063.0,49.32,49.44,49.21,49.4,112063.0
2024-01-19 09:30:00,49.77,49.84,48.98,49.49,85632.0,49.77,49.84,48.98,49.49,85632.0
2024-01-19 10:00:00,49.48,49.63,49.44,49.48,21964.0,49.48,49.63,49.44,49.48,21964.0
2024-01-19 10:30:00,49.49,49.63,49.33,49.39,15998.0,49.49,49.63,49.33,49.39,15998.0
2024-01-19 11:00:00,49.37,49.45,49.32,49.4,12945.0,49.37,49.45,49.32,49.4,12945.0
2024-01-19 11:30:00,49.39,49.45,49.26,49.39,11915.0,49.39,49.45,49.26,49.39,11915.0
2024-01-19 12:00:00,49.4,49.51,49.33,49.51,14854.0,49.4,49.51,49.33,49.51,14854.0
2024-01-19 12:30:00,49.51,49.64,49.47,49.64,14255.0,49.51,49.64,49.47,49.64,14255.0
2024-01-19 13:00:00,49.62,49.8,49.55,49.78,9734.0,49.62,49.8,49.55,49.78,9734.0
2024-01-19 13:30:00,49.78,49.87,49.74,49.83,17435.0,49.78,49.87,49.74,49.83,17435.0
2024-01-19 14:00:00,49.83,50.04,49.8,49.98,20051.0,49.83,50.04,49.8,49.98,20051.0
2024-01-19 14:30:00,49.99,50.04,49.86,50.04,9703.0,49.99,50.04,49.86,50.04,9703.0
2024-01-19 15:00:00,50.02,50.15,49.99,50.04,11165.0,50.02,50.15,49.99,50.04,11165.0
2024-01-19 15:30:00,50.05,50.11,49.98,50.0,78955.0,50.05,50.11,49.98,50.0,78955.0
2024-01-22 09:30:00,50.41,50.84,50.4,50.78,24897.0,50.41,50.84,50.4,50.78,24897.0
2024-01-22 10:00:00,50.84,51.07,50.79,50.88,28367.0,50.84,51.07,50.79,50.88,28367.0
2024-01-22 10:30:00,50.84,50.84,50.44,50.53,10996.0,50.84,50.84,50.44,50.53,10996.0
2024-01-22 11:00:00,50.51,50.61,50.42,50.61,10303.0,50.51,50.61,50.42,50.61,10303.0
2024-01-22 11:30:00,50.58,50.58,50.39,50.49,14005.0,50.58,50.58,50.39,50.49,14005.0
2024-01-22 12:00:00,50.48,50.5,50.33,50.44,11991.0,50.48,50.5,50.33,50.44,11991.0
2024-01-22 12:30:00,50.43,50.49,50.31,50.33,12061.0,50.43,50.49,50.31,50.33,12061.0
2024-01-22 13:00:00,50.32,50.42,50.26,50.29,9091.0,50.32,50.42,50.26,50.29,9091.0
2024-01-22 13:30:00,50.25,50.44,50.24,50.41,8097.0,50.25,50.44,50.24,50.41,8097.0
2024-01-22 14:00:00,50.4,50.46,50.27,50.35,10016.0,50.4,50.46,50.27,50.35,10016.0
2024-01-22 14:30:00,50.37,50.41,50.34,50.37,10020.0,50.37,50.41,50.34,50.37,10020.0
2024-01-22 15:00:00,50.36,50.51,50.32,50.5,17858.0,50.36,50.51,50.32,50.5,17858.0
2024-01-22 15:30:00,50.5,50.57,50.42,50.47,57097.0,50.5,50.57,50.42,50.47,57097.0
2024-01-23 09:30:00,50.73,51.06,50.68,50.72,51805.0,50.73,51.06,50.68,50.72,51805.0
2024-01-23 10:00:00,50.73,51.01,50.69,50.75,76619.0,50.73,51.01,50.69,50.75,76619.0
2024-01-23 10:30:00,50.64,50.71,50.45,50.55,56880.0,50.64,50.71,50.45,50.55,56880.0
2024-01-23 11:00:00,50.59,50.82,50.58,50.8,120920.0,50.59,50.82,50.58,50.8,120920.0
2024-01-23 11:30:00,50.8,51.18,50.76,51.18,38061.0,50.8,51.18,50.76,51.18,38061.0
2024-01-23 12:00:00,51.19,51.33,51.14,51.24,143387.0,51.19,51.33,51.14,51.24,143387.0
2024-01-23 12:30:00,51.23,51.28,50.97,50.99,61397.0,51.23,51.28,50.97,50.99,61397.0
2024-01-23 13:00:00,50.98,51.0,50.85,50.97,19946.0,50.98,51.0,50.85,50.97,19946.0
2024-01-23 13:30:00,50.96,51.08,50.94,51.06,24863.0,50.96,51.08,50.94,51.06,24863.0
2024-01-23 14:00:00,51.08,51.13,50.99,51.07,39020.0,51.08,51.13,50.99,51.07,39020.0
2024-01-23 14:30:00,51.09,51.21,51.02,51.15,64828.0,51.09,51.21,51.02,51.15,64828.0
2024-01-23 15:00:00,51.16,51.26,51.05,51.1,77531.0,51.16,51.26,51.05,51.1,77531.0
2024-01-23 15:30:00,51.1,51.28,51.07,51.21,132299.0,51.1,51.28,51.07,51.21,132299.0
2024-01-24 09:30:00,51.56,51.61,51.18,51.18,61600.0,51.56,51.61,51.18,51.18,61600.0
2024-01-24 10:00:00,51.22,51.36,50.96,51.31,60862.0,51.22,51.36,50.96,51.31,60862.0
2024-01-24 10:30:00,51.33,51.56,51.32,51.47,27692.0,51.33,51.56,51.32,51.47,27692.0
2024-01-24 11:00:00,51.49,51.52,51.26,51.38,29682.0,51.49,51.52,51.26,51.38,29682.0
2024-01-24 11:30:00,51.37,51.51,51.36,51.48,21736.0,51.37,51.51,51.36,51.48,21736.0
2024-01-24 12:00:00,51.47,51.48,51.3,51.4,12446.0,51.47,51.48,51.3,51.4,12446.0
2024-01-24 12:30:00,51.36,51.4,51.2,51.25,12853.0,51.36,51.4,51.2,51.25,12853.0
2024-01-24 13:00:00,51.24,51.26,50.98,51.05,30312.0,51.24,51.26,50.98,51.05,30312.0
2024-01-24 13:30:00,51.02,51.07,50.84,50.97,80536.0,51.02,51.07,50.84,50.97,80536.0
2024-01-24 14:00:00,50.98,51.05,50.8,50.91,44942.0,50.98,51.05,50.8,50.91,44942.0
2024-01-24 14:30:00,50.91,51.03,50.8,50.96,44847.0,50.91,51.03,50.8,50.96,44847.0
2024-01-24 15:00:00,50.96,50.97,50.73,50.75,29350.0,50.96,50.97,50.73,50.75,29350.0
2024-01-24 15:30:00,50.75,50.85,50.68,50.76,128268.0,50.75,50.85,50.68,50.76,128268.0
2024-01-25 09:30:00,51.24,51.71,51.01,51.65,32180.0,51.24,51.71,51.01,51.65,32180.0
2024-01-25 10:00:00,51.67,51.78,51.52,51.54,25979.0,51.67,51.78,51.52,51.54,25979.0
2024-01-25 10:30:00,51.59,51.6,51.17,51.28,17477.0,51.59,51.6,51.17,51.28,17477.0
2024-01-25 11:00:00,51.29,51.51,51.27,51.39,11059.0,51.29,51.51,51.27,51.39,11059.0
2024-01-25 11:30:00,51.38,51.43,51.21,51.33,18174.0,51.38,51.43,51.21,51.33,18174.0
2024-01-25 12:00:00,51.35,51.37,51.22,51.35,33425.0,51.35,51.37,51.22,51.35,33425.0
2024-01-25 12:30:00,51.34,51.36,51.24,51.36,12295.0,51.34,51.36,51.24,51.36,12295.0
2024-01-25 13:00:00,51.39,51.46,51.28,51.32,13306.0,51.39,51.46,51.28,51.32,13306.0
2024-01-25 13:30:00,51.32,51.37,51.29,51.34,11212.0,51.32,51.37,51.29,51.34,11212.0
2024-01-25 14:00:00,51.31,51.39,51.24,51.38,22075.0,51.31,51.39,51.24,51.38,22075.0
2024-01-25 14:30:00,51.39,51.41,51.28,51.38,17919.0,51.39,51.41,51.28,51.38,17919.0
2024-01-25 15:00:00,51.37,51.45,51.35,51.38,24885.0,51.37,51.45,51.35,51.38,24885.0
2024-01-25 15:30:00,51.37,51.72,51.36,51.71,140190.0,51.37,51.72,51.36,51.71,140190.0
2024-01-26 09:30:00,51.75,51.93,51.57,51.63,16367.0,51.75,51.93,51.57,51.63,16367.0
2024-01-26 10:00:00,51.66,51.76,51.58,51.72,17863.0,51.66,51.76,51.58,51.72,17863.0
2024-01-26 10:30:00,51.72,51.87,51.71,51.82,20550.0,51.72,51.87,51.71,51.82,20550.0
2024-01-26 11:00:00,51.79,51.85,51.65,51.75,24935.0,51.79,51.85,51.65,51.75,24935.0
2024-01-26 11:30:00,51.76,51.8,51.67,51.69,36885.0,51.76,51.8,51.67,51.69,36885.0
2024-01-26 12:00:00,51.68,51.69,51.52,51.58,27340.0,51.68,51.69,51.52,51.58,27340.0
2024-01-26 12:30:00,51.55,51.55,51.15,51.2,44790.0,51.55,51.55,51.15,51.2,44790.0
2024-01-26 13:00:00,51.2,51.34,51.16,51.34,16661.0,51.2,51.34,51.16,51.34,16661.0
2024-01-26 13:30:00,51.33,51.37,51.19,51.23,11948.0,51.33,51.37,51.19,51.23,11948.0
2024-01-26 14:00:00,51.18,51.3,51.16,51.16,14244.0,51.18,51.3,51.16,51.16,14244.0
2024-01-26 14:30:00,51.16,51.21,51.1,51.14,26655.0,51.16,51.21,51.1,51.14,26655.0
2024-01-26 15:00:00,51.14,51.15,50.97,50.98,18652.0,51.14,51.15,50.97,50.98,18652.0
2024-01-26 15:30:00,50.99,51.02,50.93,50.96,74068.0,50.99,51.02,50.93,50.96,74068.0
2024-01-29 09:30:00,50.88,50.94,50.65,50.79,18911.0,50.88,50.94,50.65,50.79,18911.0
2024-01-29 10:00:00,50.78,50.85,50.6,50.76,9634.0,50.78,50.85,50.6,50.76,9634.0
2024-01-29 10:30:00,50.76,51.0,50.71,50.92,11214.0,50.76,51.0,50.71,50.92,11214.0
2024-01-29 11:00:00,50.9,51.0,50.9,50.98,9995.0,50.9,51.0,50.9,50.98,9995.0
2024-01-29 11:30:00,50.97,51.11,50.97,51.11,55921.0,50.97,51.11,50.97,51.11,55921.0
2024-01-29 12:00:00,51.11,51.16,50.98,51.16,6137.0,51.11,51.16,50.98,51.16,6137.0
2024-01-29 12:30:00,51.16,51.18,51.1,51.14,20860.0,51.16,51.18,51.1,51.14,20860.0
2024-01-29 13:00:00,51.14,51.2,51.08,51.18,5373.0,51.14,51.2,51.08,51.18,5373.0
2024-01-29 13:30:00,51.19,51.3,51.18,51.24,7327.0,51.19,51.3,51.18,51.24,7327.0
2024-01-29 14:00:00,51.24,51.33,51.17,51.25,25544.0,51.24,51.33,51.17,51.25,25544.0
2024-01-29 14:30:00,51.25,51.25,51.08,51.08,16183.0,51.25,51.25,51.08,51.08,16183.0
2024-01-29 15:00:00,51.08,51.66,51.08,51.51,67492.0,51.08,51.66,51.08,51.51,67492.0
2024-01-29 15:30:00,51.51,51.6,51.39,51.58,288746.0,51.51,51.6,51.39,51.58,288746.0
2024-01-30 09:30:00,52.19,52.58,51.86,52.45,167075.0,52.19,52.58,51.86,52.45,167075.0
2024-01-30 10:00:00,52.41,52.42,51.98,52.07,138532.0,52.41,52.42,51.98,52.07,138532.0
2024-01-30 10:30:00,52.06,52.37,52.06,52.32,110885.0,52.06,52.37,52.06,52.32,110885.0
2024-01-30 11:00:00,52.32,52.48,52.32,52.46,21073.0,52.32,52.48,52.32,52.46,21073.0
2024-01-30 11:30:00,52.45,52.7,52.45,52.63,78762.0,52.45,52.7,52.45,52.63,78762.0
2024-01-30 12:00:00,52.63,52.9,52.62,52.8,34257.0,52.63,52.9,52.62,52.8,34257.0
2024-01-30 12:30:00,52.76,52.78,52.65,52.67,25055.0,52.76,52.78,52.65,52.67,25055.0
2024-01-30 13:00:00,52.68,52.92,52.66,52.9,22867.0,52.68,52.92,52.66,52.9,22867.0
2024-01-30 13:30:00,52.9,52.9,52.76,52.9,22688.0,52.9,52.9,52.76,52.9,22688.0
2024-01-30 14:00:00,52.9,52.97,52.8,52.8,30995.0,52.9,52.97,52.8,52.8,30995.0
2024-01-30 14:30:00,52.8,52.84,52.72,52.83,25373.0,52.8,52.84,52.72,52.83,25373.0
2024-01-30 15:00:00,52.83,52.85,52.52,52.61,53692.0,52.83,52.85,52.52,52.61,53692.0
2024-01-30 15:30:00,52.63,52.89,52.57,52.84,314497.0,52.63,52.89,52.57,52.84,314497.0
2024-01-31 09:30:00,52.51,52.51,51.02,51.26,71237.0,52.51,52.51,51.02,51.26,71237.0
2024-01-31 10:00:00,51.32,51.83,51.22,51.82,36200.0,51.32,51.83,51.22,51.82,36200.0
2024-01-31 10:30:00,51.87,51.87,51.65,51.83,24838.0,51.87,51.87,51.65,51.83,24838.0
2024-01-31 11:00:00,51.82,52.01,51.8,51.89,36295.0,51.82,52.01,51.8,51.89,36295.0
2024-01-31 11:30:00,51.88,51.92,51.72,51.85,15681.0,51.88,51.92,51.72,51.85,15681.0
2024-01-31 12:00:00,51.86,51.92,51.83,51.91,18408.0,51.86,51.92,51.83,51.91,18408.0
2024-01-31 12:30:00,51.92,51.92,51.74,51.82,15847.0,51.92,51.92,51.74,51.82,15847.0
2024-01-31 13:00:00,51.82,51.92,51.74,51.82,26536.0,51.82,51.92,51.74,51.82,26536.0
2024-01-31 13:30:00,51.82,51.99,51.81,51.91,24565.0,51.82,51.99,51.81,51.91,24565.0
2024-01-31 14:00:00,51.92,52.01,51.42,51.49,55339.0,51.92,52.01,51.42,51.49,55339.0
2024-01-31 14:30:00,51.49,52.1,51.38,51.38,39339.0,51.49,52.1,51.38,51.38,39339.0
2024-01-31 15:00:00,51.4,51.49,51.02,51.38,109873.0,51.4,51.49,51.02,51.38,109873.0
2024-01-31 15:30:00,51.35,51.37,50.86,50.89,214043.0,51.35,51.37,50.86,50.89,214043.0
2024-02-01 09:30:00,50.97,51.17,50.59,51.12,41604.0,50.97,51.17,50.59,51.12,41604.0
2024-02-01 10:00:00,51.12,51.5,51.0,51.41,35414.0,51.12,51.5,51.0,51.41,35414.0
2024-02-01 10:30:00,51.4,51.4,50.85,50.86,26388.0,51.4,51.4,50.85,50.86,26388.0
2024-02-01 11:00:00,50.87,50.98,50.83,50.86,45832.0,50.87,50.98,50.83,50.86,45832.0
2024-02-01 11:30:00,50.86,51.16,50.86,51.15,18413.0,50.86,51.16,50.86,51.15,18413.0
2024-02-01 12:00:00,51.16,51.55,51.16,51.35,21994.0,51.16,51.55,51.16,51.35,21994.0
2024-02-01 12:30:00,51.37,51.81,51.37,51.72,13306.0,51.37,51.81,51.37,51.72,13306.0
2024-02-01 13:00:00,51.72,51.85,51.6,51.81,25044.0,51.72,51.85,51.6,51.81,25044.0
2024-02-01 13:30:00,51.84,51.97,51.74,51.95,17386.0,51.84,51.97,51.74,51.95,17386.0
2024-02-01 14:00:00,51.94,52.09,51.93,52.06,19558.0,51.94,52.09,51.93,52.06,19558.0
2024-02-01 14:30:00,52.05,52.34,51.99,52.3,34467.0,52.05,52.34,51.99,52.3,34467.0
2024-02-01 15:00:00,52.3,52.39,52.25,52.34,41254.0,52.3,52.39,52.25,52.34,41254.0
2024-02-01 15:30:00,52.34,52.52,52.34,52.41,144451.0,52.34,52.52,52.34,52.41,144451.0
2024-02-02 09:30:00,51.96,52.26,51.66,52.0,51372.0,51.96,52.26,51.66,52.0,51372.0
2024-02-02 10:00:00,52.0,52.1,51.69,51.98,28257.0,52.0,52.1,51.69,51.98,28257.0
2024-02-02 10:30:00,52.0,52.06,51.76,52.05,26320.0,52.0,52.06,51.76,52.05,26320.0
2024-02-02 11:00:00,52.04,52.23,51.95,52.23,19884.0,52.04,52.23,51.95,52.23,19884.0
2024-02-02 11:30:00,52.29,52.38,52.16,52.28,13872.0,52.29,52.38,52.16,52.28,13872.0
2024-02-02 12:00:00,52.31,52.44,52.18,52.44,22129.0,52.31,52.44,52.18,52.44,22129.0
2024-02-02 12:30:00,52.44,52.46,52.16,52.34,28595.0,52.44,52.46,52.16,52.34,28595.0
2024-02-02 13:00:00,52.38,52.55,52.31,52.32,29113.0,52.38,52.55,52.31,52.32,29113.0
2024-02-02 13:30:00,52.32,52.49,52.3,52.43,14900.0,52.32,52.49,52.3,52.43,14900.0
2024-02-02 14:00:00,52.45,52.73,52.45,52.67,15167.0,52.45,52.73,52.45,52.67,15167.0
2024-02-02 14:30:00,52.67,52.82,52.64,52.77,13694.0,52.67,52.82,52.64,52.77,13694.0
2024-02-02 15:00:00,52.77,52.87,52.7,52.85,26748.0,52.77,52.87,52.7,52.85,26748.0
2024-02-02 15:30:00,52.85,52.85,52.58,52.59,83113.0,52.85,52.85,52.58,52.59,83113.0
2024-02-05 09:30:00,52.06,52.18,51.51,51.63,81934.0,52.06,52.18,51.51,51.63,81934.0
2024-02-05 10:00:00,51.62,51.64,51.08,51.31,27535.0,51.62,51.64,51.08,51.31,27535.0
2024-02-05 10:30:00,51.32,51.46,51.28,51.38,20969.0,51.32,51.46,51.28,51.38,20969.0
2024-02-05 11:00:00,51.38,51.63,51.34,51.62,25701.0,51.38,51.63,51.34,51.62,25701.0
2024-02-05 11:30:00,51.62,51.75,51.56,51.72,46106.0,51.62,51.75,51.56,51.72,46106.0
2024-02-05 12:00:00,51.71,51.9,51.69,51.88,37463.0,51.71,51.9,51.69,51.88,37463.0
2024-02-05 12:30:00,51.9,52.01,51.85,51.98,28760.0,51.9,52.01,51.85,51.98,28760.0
2024-02-05 13:00:00,51.96,51.96,51.82,51.84,23909.0,51.96,51.96,51.82,51.84,23909.0
2024-02-05 13:30:00,51.85,51.97,51.82,51.92,18305.0,51.85,51.97,51.82,51.92,18305.0
2024-02-05 14:00:00,51.9,51.9,51.77,51.82,40822.0,51.9,51.9,51.77,51.82,40822.0
2024-02-05 14:30:00,51.83,51.88,51.73,51.86,49008.0,51.83,51.88,51.73,51.86,49008.0
2024-02-05 15:00:00,51.87,51.88,51.54,51.76,61047.0,51.87,51.88,51.54,51.76,61047.0
2024-02-05 15:30:00,51.76,51.87,51.62,51.63,218911.0,51.76,51.87,51.62,51.63,218911.0
2024-02-06 09:30:00,51.87,52.07,51.49,51.88,33748.0,51.87,52.07,51.49,51.88,33748.0
2024-02-06 10:00:00,51.83,52.08,51.78,52.07,17030.0,51.83,52.08,51.78,52.07,17030.0
2024-02-06 10:30:00,52.07,52.15,51.76,51.79,19983.0,52.07,52.15,51.76,51.79,19983.0
2024-02-06 11:00:00,51.81,52.03,51.81,51.97,15830.0,51.81,52.03,51.81,51.97,15830.0
2024-02-06 11:30:00,52.0,52.01,51.78,51.82,17871.0,52.0,52.01,51.78,51.82,17871.0
2024-02-06 12:00:00,51.81,51.85,51.65,51.68,13313.0,51.81,51.85,51.65,51.68,13313.0
2024-02-06 12:30:00,51.71,51.72,51.66,51.71,13745.0,51.71,51.72,51.66,51.71,13745.0
2024-02-06 13:00:00,51.72,51.79,51.63,51.76,15035.0,51.72,51.79,51.63,51.76,15035.0
2024-02-06 13:30:00,51.76,51.91,51.76,51.85,13831.0,51.76,51.91,51.76,51.85,13831.0
2024-02-06 14:00:00,51.83,51.84,51.57,51.6,18160.0,51.83,51.84,51.57,51.6,18160.0
2024-02-06 14:30:00,51.61,51.67,51.51,51.64,15737.0,51.61,51.67,51.51,51.64,15737.0
2024-02-06 15:00:00,51.64,51.7,51.57,51.67,26741.0,51.64,51.7,51.57,51.67,26741.0
2024-02-06 15:30:00,51.66,51.73,51.6,51.71,95107.0,51.66,51.73,51.6,51.71,95107.0
2024-02-07 09:30:00,51.75,51.81,51.17,51.48,73548.0,51.75,51.81,51.17,51.48,73548.0
2024-02-07 10:00:00,51.49,51.99,51.49,51.98,77216.0,51.49,51.99,51.49,51.98,77216.0
2024-02-07 10:30:00,52.0,52.0,51.75,51.88,27652.0,52.0,52.0,51.75,51.88,27652.0
2024-02-07 11:00:00,51.87,51.87,51.62,51.69,24791.0,51.87,51.87,51.62,51.69,24791.0
2024-02-07 11:30:00,51.72,51.8,51.69,51.8,29363.0,51.72,51.8,51.69,51.8,29363.0
2024-02-07 12:00:00,51.8,51.81,51.65,51.75,45746.0,51.8,51.81,51.65,51.75,45746.0
2024-02-07 12:30:00,51.75,51.81,51.7,51.77,16521.0,51.75,51.81,51.7,51.77,16521.0
2024-02-07 13:00:00,51.78,51.94,51.74,51.88,24392.0,51.78,51.94,51.74,51.88,24392.0
2024-02-07 13:30:00,51.9,51.92,51.72,51.76,58448.0,51.9,51.92,51.72,51.76,58448.0
2024-02-07 14:00:00,51.75,51.86,51.71,51.8,111372.0,51.75,51.86,51.71,51.8,111372.0
2024-02-07 14:30:00,51.8,51.94,51.75,51.9,82326.0,51.8,51.94,51.75,51.9,82326.0
2024-02-07 15:00:00,51.89,51.93,51.8,51.85,40689.0,51.89,51.93,51.8,51.85,40689.0
2024-02-07 15:30:00,51.84,51.93,51.73,51.91,131154.0,51.84,51.93,51.73,51.91,131154.0
2024-02-08 09:30:00,51.91,52.16,51.67,52.03,24144.0,51.91,52.16,51.67,52.03,24144.0
2024-02-08 10:00:00,52.03,52.31,52.0,52.2,56080.0,52.03,52.31,52.0,52.2,56080.0
2024-02-08 10:30:00,52.19,52.31,52.18,52.31,25411.0,52.19,52.31,52.18,52.31,25411.0
2024-02-08 11:00:00,52.31,52.36,52.15,52.19,22511.0,52.31,52.36,52.15,52.19,22511.0
2024-02-08 11:30:00,52.18,52.31,52.16,52.3,20915.0,52.18,52.31,52.16,52.3,20915.0
2024-02-08 12:00:00,52.29,52.34,52.18,52.31,20538.0,52.29,52.34,52.18,52.31,20538.0
2024-02-08 12:30:00,52.3,52.3,52.21,52.27,20936.0,52.3,52.3,52.21,52.27,20936.0
2024-02-08 13:00:00,52.26,52.39,52.19,52.23,24402.0,52.26,52.39,52.19,52.23,24402.0
2024-02-08 13:30:00,52.24,52.31,52.23,52.24,21521.0,52.24,52.31,52.23,52.24,21521.0
2024-02-08 14:00:00,52.25,52.29,52.19,52.21,29778.0,52.25,52.29,52.19,52.21,29778.0
2024-02-08 14:30:00,52.23,52.23,52.11,52.14,57360.0,52.23,52.23,52.11,52.14,57360.0
2024-02-08 15:00:00,52.15,52.17,52.02,52.03,52355.0,52.15,52.17,52.02,52.03,52355.0
2024-02-08 15:30:00,52.02,52.09,51.93,52.08,151814.0,52.02,52.09,51.93,52.08,151814.0
2024-02-09 09:30:00,52.09,52.38,51.73,52.25,97517.0,52.09,52.38,51.73,52.25,97517.0
2024-02-09 10:00:00,52.25,52.25,52.06,52.15,53731.0,52.25,52.25,52.06,52.15,53731.0
2024-02-09 10:30:00,52.16,52.36,51.97,52.03,68336.0,52.16,52.36,51.97,52.03,68336.0
2024-02-09 11:00:00,52.03,52.32,51.97,52.27,57898.0,52.03,52.32,51.97,52.27,57898.0
2024-02-09 11:30:00,52.26,52.26,51.99,52.14,97564.0,52.26,52.26,51.99,52.14,97564.0
2024-02-09 12:00:00,52.12,52.41,52.12,52.39,39417.0,52.12,52.41,52.12,52.39,39417.0
2024-02-09 12:30:00,52.39,52.52,52.35,52.49,33805.0,52.39,52.52,52.35,52.49,33805.0
2024-02-09 13:00:00,52.5,52.57,52.47,52.57,28970.0,52.5,52.57,52.47,52.57,28970.0
2024-02-09 13:30:00,52.58,52.61,52.44,52.44,89630.0,52.58,52.61,52.44,52.44,89630.0
2024-02-09 14:00:00,52.46,52.59,52.46,52.57,36214.0,52.46,52.59,52.46,52.57,36214.0
2024-02-09 14:30:00,52.57,52.65,52.47,52.48,47193.0,52.57,52.65,52.47,52.48,47193.0
2024-02-09 15:00:00,52.48,52.61,52.44,52.5,67225.0,52.48,52.61,52.44,52.5,67225.0
2024-02-09 15:30:00,52.51,52.55,52.43,52.52,221809.0,52.51,52.55,52.43,52.52,221809.0
2024-02-12 09:30:00,49.77,54.99,49.6,54.58,475402.0,49.77,54.99,49.6,54.58,475402.0
2024-02-12 10:00:00,54.64,55.44,54.37,55.24,275806.0,54.64,55.44,54.37,55.24,275806.0
2024-02-12 10:30:00,55.26,55.5,54.8,55.09,129890.0,55.26,55.5,54.8,55.09,129890.0
2024-02-12 11:00:00,55.08,55.08,54.05,54.22,159192.0,55.08,55.08,54.05,54.22,159192.0
2024-02-12 11:30:00,54.22,54.34,53.82,54.11,82761.0,54.22,54.34,53.82,54.11,82761.0
2024-02-12 12:00:00,54.1,54.33,53.9,54.2,92359.0,54.1,54.33,53.9,54.2,92359.0
2024-02-12 12:30:00,54.17,54.61,54.16,54.29,90362.0,54.17,54.61,54.16,54.29,90362.0
2024-02-12 13:00:00,54.3,55.13,54.27,54.94,110108.0,54.3,55.13,54.27,54.94,110108.0
2024-02-12 13:30:00,54.94,55.06,54.8,55.01,93624.0,54.94,55.06,54.8,55.01,93624.0
2024-02-12 14:00:00,54.98,55.01,54.48,54.8,87072.0,54.98,55.01,54.48,54.8,87072.0
2024-02-12 14:30:00,54.79,55.02,54.71,54.9,79537.0,54.79,55.02,54.71,54.9,79537.0
2024-02-12 15:00:00,54.9,55.08,54.68,54.8,100232.0,54.9,55.08,54.68,54.8,100232.0
2024-02-12 15:30:00,54.8,54.97,54.57,54.7,488143.0,54.8,54.97,54.57,54.7,488143.0
2024-02-13 09:30:00,54.75,56.57,54.56,56.0,334042.0,54.75,56.57,54.56,56.0,334042.0
2024-02-13 10:00:00,56.0,56.49,55.85,56.48,230112.0,56.0,56.49,55.85,56.48,230112.0
2024-02-13 10:30:00,56.48,57.15,55.69,56.86,245402.0,56.48,57.15,55.69,56.86,245402.0
2024-02-13 11:00:00,56.87,56.97,55.83,55.84,150307.0,56.87,56.97,55.83,55.84,150307.0
2024-02-13 11:30:00,55.86,56.44,55.77,56.38,88314.0,55.86,56.44,55.77,56.38,88314.0
2024-02-13 12:00:00,56.37,56.47,56.0,56.33,84246.0,56.37,56.47,56.0,56.33,84246.0
2024-02-13 12:30:00,56.37,56.57,56.25,56.5,103051.0,56.37,56.57,56.25,56.5,103051.0
2024-02-13 13:00:00,56.48,56.51,56.25,56.36,85531.0,56.48,56.51,56.25,56.36,85531.0
2024-02-13 13:30:00,56.37,56.38,55.9,56.13,98193.0,56.37,56.38,55.9,56.13,98193.0
2024-02-13 14:00:00,56.15,56.17,55.67,55.68,130484.0,56.15,56.17,55.67,55.68,130484.0
2024-02-13 14:30:00,55.67,56.0,55.32,55.54,113180.0,55.67,56.0,55.32,55.54,113180.0
2024-02-13 15:00:00,55.53,55.6,55.26,55.4,124848.0,55.53,55.6,55.26,55.4,124848.0
2024-02-13 15:30:00,55.4,56.09,55.38,55.98,534618.0,55.4,56.09,55.38,55.98,534618.0
2024-02-14 09:30:00,56.31,57.93,56.31,57.59,283190.0,56.31,57.93,56.31,57.59,283190.0
2024-02-14 10:00:00,57.61,57.85,56.9,57.55,215372.0,57.61,57.85,56.9,57.55,215372.0
2024-02-14 10:30:00,57.58,57.93,57.44,57.89,147227.0,57.58,57.93,57.44,57.89,147227.0
2024-02-14 11:00:00,57.89,58.3,57.74,57.94,204916.0,57.89,58.3,57.74,57.94,204916.0
2024-02-14 11:30:00,57.95,58.11,57.52,57.61,115574.0,57.95,58.11,57.52,57.61,115574.0
2024-02-14 12:00:00,57.6,57.67,57.39,57.58,140918.0,57.6,57.67,57.39,57.58,140918.0
2024-02-14 12:30:00,57.59,57.72,57.54,57.67,83843.0,57.59,57.72,57.54,57.67,83843.0
2024-02-14 13:00:00,57.67,57.75,57.55,57.75,92304.0,57.67,57.75,57.55,57.75,92304.0
2024-02-14 13:30:00,57.76,57.94,57.73,57.86,92275.0,57.76,57.94,57.73,57.86,92275.0
2024-02-14 14:00:00,57.86,57.9,57.6,57.86,90490.0,57.86,57.9,57.6,57.86,90490.0
2024-02-14 14:30:00,57.87,58.06,57.79,57.9,131649.0,57.87,58.06,57.79,57.9,131649.0
2024-02-14 15:00:00,57.91,58.23,57.83,58.16,149004.0,57.91,58.23,57.83,58.16,149004.0
2024-02-14 15:30:00,58.16,58.3,57.92,58.23,479827.0,58.16,58.3,57.92,58.23,479827.0
2024-02-15 09:30:00,59.03,59.83,59.0,59.41,101418.0,59.03,59.83,59.0,59.41,101418.0
2024-02-15 10:00:00,59.44,59.94,59.22,59.28,98585.0,59.44,59.94,59.22,59.28,98585.0
2024-02-15 10:30:00,59.28,59.55,59.27,59.49,55222.0,59.28,59.55,59.27,59.49,55222.0
2024-02-15 11:00:00,59.5,59.53,59.25,59.31,66434.0,59.5,59.53,59.25,59.31,66434.0
2024-02-15 11:30:00,59.31,59.51,59.21,59.48,56206.0,59.31,59.51,59.21,59.48,56206.0
2024-02-15 12:00:00,59.48,59.54,59.4,59.42,54135.0,59.48,59.54,59.4,59.42,54135.0
2024-02-15 12:30:00,59.43,59.5,59.26,59.48,51387.0,59.43,59.5,59.26,59.48,51387.0
2024-02-15 13:00:00,59.48,59.66,59.46,59.5,74426.0,59.48,59.66,59.46,59.5,74426.0
2024-02-15 13:30:00,59.48,59.88,59.45,59.87,74200.0,59.48,59.88,59.45,59.87,74200.0
2024-02-15 14:00:00,59.88,59.93,59.81,59.89,97852.0,59.88,59.93,59.81,59.89,97852.0
2024-02-15 14:30:00,59.89,60.15,59.88,60.12,122531.0,59.89,60.15,59.88,60.12,122531.0
2024-02-15 15:00:00,60.13,60.39,60.0,60.39,127690.0,60.13,60.39,60.0,60.39,127690.0
2024-02-15 15:30:00,60.39,60.41,59.99,60.16,448737.0,60.39,60.41,59.99,60.16,448737.0
2024-02-16 09:30:00,59.71,60.62,59.7,59.79,159754.0,59.71,60.62,59.7,59.79,159754.0
2024-02-16 10:00:00,59.78,60.27,59.68,60.2,95517.0,59.78,60.27,59.68,60.2,95517.0
2024-02-16 10:30:00,60.18,60.44,60.06,60.39,75832.0,60.18,60.44,60.06,60.39,75832.0
2024-02-16 11:00:00,60.4,60.45,60.28,60.41,73797.0,60.4,60.45,60.28,60.41,73797.0
2024-02-16 11:30:00,60.41,60.6,60.4,60.56,67712.0,60.41,60.6,60.4,60.56,67712.0
2024-02-16 12:00:00,60.56,60.7,60.39,60.7,58278.0,60.56,60.7,60.39,60.7,58278.0
2024-02-16 12:30:00,60.72,60.79,60.49,60.51,55124.0,60.72,60.79,60.49,60.51,55124.0
2024-02-16 13:00:00,60.51,60.68,60.39,60.68,49756.0,60.51,60.68,60.39,60.68,49756.0
2024-02-16 13:30:00,60.68,60.85,60.62,60.81,58138.0,60.68,60.85,60.62,60.81,58138.0
2024-02-16 14:00:00,60.82,60.89,60.81,60.86,43635.0,60.82,60.89,60.81,60.86,43635.0
2024-02-16 14:30:00,60.86,60.87,60.44,60.59,65708.0,60.86,60.87,60.44,60.59,65708.0
2024-02-16 15:00:00,60.58,60.6,60.46,60.48,69146.0,60.58,60.6,60.46,60.48,69146.0
2024-02-16 15:30:00,60.48,60.56,60.21,60.29,223995.0,60.48,60.56,60.21,60.29,223995.0
2024-02-20 09:30:00,59.58,60.6,59.44,60.51,130959.0,59.58,60.6,59.44,60.51,130959.0
2024-02-20 10:00:00,60.48,60.59,60.08,60.51,82755.0,60.48,60.59,60.08,60.51,82755.0
2024-02-20 10:30:00,60.51,60.59,60.08,60.14,76416.0,60.51,60.59,60.08,60.14,76416.0
2024-02-20 11:00:00,60.21,60.34,59.98,60.3,64860.0,60.21,60.34,59.98,60.3,64860.0
2024-02-20 11:30:00,60.32,60.47,60.25,60.37,52877.0,60.32,60.47,60.25,60.37,52877.0
2024-02-20 12:00:00,60.37,60.44,60.29,60.44,45887.0,60.37,60.44,60.29,60.44,45887.0
2024-02-20 12:30:00,60.44,60.5,60.05,60.17,69296.0,60.44,60.5,60.05,60.17,69296.0
2024-02-20 13:00:00,60.17,60.2,60.05,60.2,58062.0,60.17,60.2,60.05,60.2,58062.0
2024-02-20 13:30:00,60.19,60.28,59.88,60.1,89009.0,60.19,60.28,59.88,60.1,89009.0
2024-02-20 14:00:00,60.1,60.21,59.8,60.13,119915.0,60.1,60.21,59.8,60.13,119915.0
2024-02-20 14:30:00,60.13,60.43,60.08,60.4,62790.0,60.13,60.43,60.08,60.4,62790.0
2024-02-20 15:00:00,60.41,60.49,60.32,60.34,74247.0,60.41,60.49,60.32,60.34,74247.0
2024-02-20 15:30:00,60.35,60.35,59.97,60.14,282209.0,60.35,60.35,59.97,60.14,282209.0
2024-02-21 09:30:00,59.81,60.45,59.59,60.44,85927.0,59.81,60.45,59.59,60.44,85927.0
2024-02-21 10:00:00,60.4,60.46,59.93,60.0,43746.0,60.4,60.46,59.93,60.0,43746.0
2024-02-21 10:30:00,59.98,60.1,59.77,60.03,65167.0,59.98,60.1,59.77,60.03,65167.0
2024-02-21 11:00:00,60.05,60.39,60.05,60.28,45526.0,60.05,60.39,60.05,60.28,45526.0
2024-02-21 11:30:00,60.28,60.29,60.06,60.18,49844.0,60.28,60.29,60.06,60.18,49844.0
2024-02-21 12:00:00,60.19,60.2,59.83,60.0,54390.0,60.19,60.2,59.83,60.0,54390.0
2024-02-21 12:30:00,60.01,60.29,60.0,60.27,45319.0,60.01,60.29,60.0,60.27,45319.0
2024-02-21 13:00:00,60.28,60.35,60.1,60.3,44742.0,60.28,60.35,60.1,60.3,44742.0
2024-02-21 13:30:00,60.33,60.4,60.27,60.37,38239.0,60.33,60.4,60.27,60.37,38239.0
2024-02-21 14:00:00,60.38,60.47,60.27,60.39,61690.0,60.38,60.47,60.27,60.39,61690.0
2024-02-21 14:30:00,60.38,60.39,60.25,60.31,51120.0,60.38,60.39,60.25,60.31,51120.0
2024-02-21 15:00:00,60.31,60.36,60.16,60.34,69591.0,60.31,60.36,60.16,60.34,69591.0
2024-02-21 15:30:00,60.35,60.65,60.3,60.31,176765.0,60.35,60.65,60.3,60.31,176765.0
2024-02-22 09:30:00,60.67,61.42,60.05,61.27,167887.0,60.67,61.42,60.05,61.27,167887.0
2024-02-22 10:00:00,61.25,61.35,61.0,61.22,85584.0,61.25,61.35,61.0,61.22,85584.0
2024-02-22 10:30:00,61.22,61.36,61.18,61.22,67024.0,61.22,61.36,61.18,61.22,67024.0
2024-02-22 11:00:00,61.23,61.48,61.17,61.47,72154.0,61.23,61.48,61.17,61.47,72154.0
2024-02-22 11:30:00,61.47,61.5,61.34,61.37,44616.0,61.47,61.5,61.34,61.37,44616.0
2024-02-22 12:00:00,61.37,61.39,61.23,61.29,41615.0,61.37,61.39,61.23,61.29,41615.0
2024-02-22 12:30:00,61.3,61.37,61.25,61.37,41008.0,61.3,61.37,61.25,61.37,41008.0
2024-02-22 13:00:00,61.38,61.53,61.23,61.53,47085.0,61.38,61.53,61.23,61.53,47085.0
2024-02-22 13:30:00,61.57,61.77,61.53,61.77,37402.0,61.57,61.77,61.53,61.77,37402.0
2024-02-22 14:00:00,61.77,61.92,61.65,61.92,49288.0,61.77,61.92,61.65,61.92,49288.0
2024-02-22 14:30:00,61.92,61.92,61.4,61.59,32132.0,61.92,61.92,61.4,61.59,32132.0
2024-02-22 15:00:00,61.56,61.72,61.55,61.59,39121.0,61.56,61.72,61.55,61.59,39121.0
2024-02-22 15:30:00,61.59,61.84,61.38,61.4,241778.0,61.59,61.84,61.38,61.4,241778.0
2024-02-23 09:30:00,61.57,62.11,61.57,61.88,68010.0,61.57,62.11,61.57,61.88,68010.0
2024-02-23 10:00:00,61.91,61.96,61.52,61.52,52795.0,61.91,61.96,61.52,61.52,52795.0
2024-02-23 10:30:00,61.53,61.84,61.48,61.57,50672.0,61.53,61.84,61.48,61.57,50672.0
2024-02-23 11:00:00,61.57,61.59,61.02,61.3,64513.0,61.57,61.59,61.02,61.3,64513.0
2024-02-23 11:30:00,61.3,61.4,61.11,61.23,50813.0,61.3,61.4,61.11,61.23,50813.0
2024-02-23 12:00:00,61.22,61.63,61.22,61.49,33845.0,61.22,61.63,61.22,61.49,33845.0
2024-02-23 12:30:00,61.48,61.66,61.44,61.62,30396.0,61.48,61.66,61.44,61.62,30396.0
2024-02-23 13:00:00,61.65,61.79,61.64,61.72,29491.0,61.65,61.79,61.64,61.72,29491.0
2024-02-23 13:30:00,61.72,61.76,61.62,61.69,42367.0,61.72,61.76,61.62,61.69,42367.0
2024-02-23 14:00:00,61.68,61.75,61.6,61.71,41964.0,61.68,61.75,61.6,61.71,41964.0
2024-02-23 14:30:00,61.7,61.71,61.59,61.69,42457.0,61.7,61.71,61.59,61.69,42457.0
2024-02-23 15:00:00,61.7,61.83,61.62,61.81,60683.0,61.7,61.83,61.62,61.81,60683.0
2024-02-23 15:30:00,61.82,61.82,61.45,61.45,105990.0,61.82,61.82,61.45,61.45,105990.0
2024-02-26 09:30:00,61.22,61.92,61.15,61.39,127269.0,61.22,61.92,61.15,61.39,127269.0
2024-02-26 10:00:00,61.45,62.0,61.44,61.95,46478.0,61.45,62.0,61.44,61.95,46478.0
2024-02-26 10:30:00,61.95,61.95,61.76,61.86,37597.0,61.95,61.95,61.76,61.86,37597.0
2024-02-26 11:00:00,61.87,62.08,61.8,61.96,43370.0,61.87,62.08,61.8,61.96,43370.0
2024-02-26 11:30:00,61.97,62.17,61.91,62.14,46713.0,61.97,62.17,61.91,62.14,46713.0
2024-02-26 12:00:00,62.15,62.27,62.09,62.27,38936.0,62.15,62.27,62.09,62.27,38936.0
2024-02-26 12:30:00,62.26,62.26,62.04,62.15,37822.0,62.26,62.26,62.04,62.15,37822.0
2024-02-26 13:00:00,62.15,62.16,61.93,61.96,40290.0,62.15,62.16,61.93,61.96,40290.0
2024-02-26 13:30:00,61.96,62.12,61.92,62.12,39737.0,61.96,62.12,61.92,62.12,39737.0
2024-02-26 14:00:00,62.12,62.22,62.02,62.22,44072.0,62.12,62.22,62.02,62.22,44072.0
2024-02-26 14:30:00,62.23,62.26,62.01,62.12,48704.0,62.23,62.26,62.01,62.12,48704.0
2024-02-26 15:00:00,62.14,62.37,62.14,62.36,45521.0,62.14,62.37,62.14,62.36,45521.0
2024-02-26 15:30:00,62.36,62.36,61.8,61.81,122935.0,62.36,62.36,61.8,61.81,122935.0
2024-02-27 09:30:00,62.1,62.49,62.06,62.26,47675.0,62.1,62.49,62.06,62.26,47675.0
2024-02-27 10:00:00,62.28,62.33,62.04,62.27,42021.0,62.28,62.33,62.04,62.27,42021.0
2024-02-27 10:30:00,62.28,62.35,61.96,61.96,33056.0,62.28,62.35,61.96,61.96,33056.0
2024-02-27 11:00:00,61.97,62.0,61.62,61.63,39824.0,61.97,62.0,61.62,61.63,39824.0
2024-02-27 11:30:00,61.63,61.7,61.53,61.6,41972.0,61.63,61.7,61.53,61.6,41972.0
2024-02-27 12:00:00,61.61,61.61,61.36,61.42,39281.0,61.61,61.61,61.36,61.42,39281.0
2024-02-27 12:30:00,61.42,61.54,61.39,61.51,21202.0,61.42,61.54,61.39,61.51,21202.0
2024-02-27 13:00:00,61.5,61.66,61.47,61.62,19084.0,61.5,61.66,61.47,61.62,19084.0
2024-02-27 13:30:00,61.61,61.7,61.55,61.64,18231.0,61.61,61.7,61.55,61.64,18231.0
2024-02-27 14:00:00,61.64,61.64,61.56,61.63,18420.0,61.64,61.64,61.56,61.63,18420.0
2024-02-27 14:30:00,61.62,61.63,61.42,61.48,25254.0,61.62,61.63,61.42,61.48,25254.0
2024-02-27 15:00:00,61.49,61.59,61.44,61.56,42778.0,61.49,61.59,61.44,61.56,42778.0
2024-02-27 15:30:00,61.56,61.81,61.46,61.79,92512.0,61.56,61.81,61.46,61.79,92512.0
2024-02-28 09:30:00,61.33,62.3,61.06,62.17,85694.0,61.33,62.3,61.06,62.17,85694.0
2024-02-28 10:00:00,62.16,62.46,61.94,62.24,69707.0,62.16,62.46,61.94,62.24,69707.0
2024-02-28 10:30:00,62.22,62.38,61.51,61.55,42669.0,62.22,62.38,61.51,61.55,42669.0
2024-02-28 11:00:00,61.57,61.58,61.13,61.25,49494.0,61.57,61.58,61.13,61.25,49494.0
2024-02-28 11:30:00,61.25,61.51,61.14,61.14,31382.0,61.25,61.51,61.14,61.14,31382.0
2024-02-28 12:00:00,61.16,61.2,61.04,61.07,34804.0,61.16,61.2,61.04,61.07,34804.0
2024-02-28 12:30:00,61.07,61.27,61.06,61.16,21302.0,61.07,61.27,61.06,61.16,21302.0
2024-02-28 13:00:00,61.16,61.17,60.94,60.94,23561.0,61.16,61.17,60.94,60.94,23561.0
2024-02-28 13:30:00,60.96,61.17,60.93,61.04,26610.0,60.96,61.17,60.93,61.04,26610.0
2024-02-28 14:00:00,61.05,61.09,60.78,60.85,38561.0,61.05,61.09,60.78,60.85,38561.0
2024-02-28 14:30:00,60.84,60.93,60.76,60.87,31244.0,60.84,60.93,60.76,60.87,31244.0
2024-02-28 15:00:00,60.87,60.94,60.72,60.77,50686.0,60.87,60.94,60.72,60.77,50686.0
2024-02-28 15:30:00,60.76,60.99,60.7,60.93,196569.0,60.76,60.99,60.7,60.93,196569.0
2024-02-29 09:30:00,61.05,61.47,60.87,61.19,58566.0,61.05,61.47,60.87,61.19,58566.0
2024-02-29 10:00:00,61.21,61.25,60.72,60.86,21968.0,61.21,61.25,60.72,60.86,21968.0
2024-02-29 10:30:00,60.86,61.23,60.82,61.18,20198.0,60.86,61.23,60.82,61.18,20198.0
2024-02-29 11:00:00,61.22,61.22,60.82,60.99,23576.0,61.22,61.22,60.82,60.99,23576.0
2024-02-29 11:30:00,60.99,61.07,60.74,60.9,50182.0,60.99,61.07,60.74,60.9,50182.0
2024-02-29 12:00:00,60.91,61.16,60.88,61.11,29056.0,60.91,61.16,60.88,61.11,29056.0
2024-02-29 12:30:00,61.13,61.24,61.06,61.19,16799.0,61.13,61.24,61.06,61.19,16799.0
2024-02-29 13:00:00,61.19,61.22,60.94,61.14,21848.0,61.19,61.22,60.94,61.14,21848.0
2024-02-29 13:30:00,61.12,61.23,61.07,61.19,16847.0,61.12,61.23,61.07,61.19,16847.0
2024-02-29 14:00:00,61.19,61.28,61.13,61.17,17189.0,61.19,61.28,61.13,61.17,17189.0
2024-02-29 14:30:00,61.19,61.29,61.09,61.19,25021.0,61.19,61.29,61.09,61.19,25021.0
2024-02-29 15:00:00,61.19,61.23,61.12,61.16,22199.0,61.19,61.23,61.12,61.16,22199.0
2024-02-29 15:30:00,61.17,61.28,60.97,61.16,206169.0,61.17,61.28,60.97,61.16,206169.0
2024-03-01 09:30:00,61.24,61.44,60.77,61.13,67184.0,61.24,61.44,60.77,61.13,67184.0
2024-03-01 10:00:00,61.15,61.76,61.11,61.61,60697.0,61.15,61.76,61.11,61.61,60697.0
2024-03-01 10:30:00,61.64,61.81,61.48,61.72,42490.0,61.64,61.81,61.48,61.72,42490.0
2024-03-01 11:00:00,61.73,61.87,61.6,61.8,34706.0,61.73,61.87,61.6,61.8,34706.0
2024-03-01 11:30:00,61.76,61.94,61.71,61.76,39477.0,61.76,61.94,61.71,61.76,39477.0
2024-03-01 12:00:00,61.75,62.02,61.72,61.97,33782.0,61.75,62.02,61.72,61.97,33782.0
2024-03-01 12:30:00,61.97,62.1,61.94,62.05,23347.0,61.97,62.1,61.94,62.05,23347.0
2024-03-01 13:00:00,62.05,62.1,61.73,61.82,32999.0,62.05,62.1,61.73,61.82,32999.0
2024-03-01 13:30:00,61.82,62.12,61.75,62.08,27518.0,61.82,62.12,61.75,62.08,27518.0
2024-03-01 14:00:00,62.08,62.32,62.08,62.32,57641.0,62.08,62.32,62.08,62.32,57641.0
2024-03-01 14:30:00,62.33,62.39,62.26,62.36,30051.0,62.33,62.39,62.26,62.36,30051.0
2024-03-01 15:00:00,62.36,62.36,62.06,62.22,40461.0,62.36,62.36,62.06,62.22,40461.0
2024-03-01 15:30:00,62.22,62.39,62.14,62.38,209574.0,62.22,62.39,62.14,62.38,209574.0
2024-03-04 09:30:00,62.3,62.7,61.92,62.4,66678.0,62.3,62.7,61.92,62.4,66678.0
2024-03-04 10:00:00,62.38,62.38,61.84,61.97,22310.0,62.38,62.38,61.84,61.97,22310.0
2024-03-04 10:30:00,61.94,62.11,61.85,62.01,15422.0,61.94,62.11,61.85,62.01,15422.0
2024-03-04 11:00:00,62.02,62.21,62.0,62.05,19827.0,62.02,62.21,62.0,62.05,19827.0
2024-03-04 11:30:00,62.09,62.24,62.08,62.22,9981.0,62.09,62.24,62.08,62.22,9981.0
2024-03-04 12:00:00,62.23,62.24,62.02,62.13,13804.0,62.23,62.24,62.02,62.13,13804.0
2024-03-04 12:30:00,62.15,62.43,62.13,62.34,15079.0,62.15,62.43,62.13,62.34,15079.0
2024-03-04 13:00:00,62.31,62.39,62.26,62.32,11100.0,62.31,62.39,62.26,62.32,11100.0
2024-03-04 13:30:00,62.32,62.46,62.31,62.39,9593.0,62.32,62.46,62.31,62.39,9593.0
2024-03-04 14:00:00,62.4,62.45,62.33,62.42,12530.0,62.4,62.45,62.33,62.42,12530.0
2024-03-04 14:30:00,62.42,62.63,62.4,62.51,17861.0,62.42,62.63,62.4,62.51,17861.0
2024-03-04 15:00:00,62.51,62.64,62.49,62.53,18545.0,62.51,62.64,62.49,62.53,18545.0
2024-03-04 15:30:00,62.54,62.59,62.38,62.56,140286.0,62.54,62.59,62.38,62.56,140286.0
2024-03-05 09:30:00,62.24,62.93,62.16,62.8,60279.0,62.24,62.93,62.16,62.8,60279.0
2024-03-05 10:00:00,62.76,62.84,62.33,62.5,14346.0,62.76,62.84,62.33,62.5,14346.0
2024-03-05 10:30:00,62.53,62.57,62.42,62.55,30257.0,62.53,62.57,62.42,62.55,30257.0
2024-03-05 11:00:00,62.52,62.61,62.47,62.5,17481.0,62.52,62.61,62.47,62.5,17481.0
2024-03-05 11:30:00,62.49,62.61,62.34,62.57,14615.0,62.49,62.61,62.34,62.57,14615.0
2024-03-05 12:00:00,62.57,62.68,62.5,62.55,10918.0,62.57,62.68,62.5,62.55,10918.0
2024-03-05 12:30:00,62.52,62.58,62.46,62.52,12873.0,62.52,62.58,62.46,62.52,12873.0
2024-03-05 13:00:00,62.52,62.6,62.33,62.6,45798.0,62.52,62.6,62.33,62.6,45798.0
2024-03-05 13:30:00,62.58,62.67,62.38,62.42,20329.0,62.58,62.67,62.38,62.42,20329.0
2024-03-05 14:00:00,62.43,62.51,62.16,62.27,75284.0,62.43,62.51,62.16,62.27,75284.0
2024-03-05 14:30:00,62.27,62.27,61.79,61.8,19705.0,62.27,62.27,61.79,61.8,19705.0
2024-03-05 15:00:00,61.81,61.85,61.54,61.54,37811.0,61.81,61.85,61.54,61.54,37811.0
2024-03-05 15:30:00,61.54,61.92,61.54,61.8,108803.0,61.54,61.92,61.54,61.8,108803.0
2024-03-06 09:30:00,62.19,62.37,61.76,62.12,47834.0,62.19,62.37,61.76,62.12,47834.0
2024-03-06 10:00:00,62.02,62.28,61.9,62.25,21832.0,62.02,62.28,61.9,62.25,21832.0
2024-03-06 10:30:00,62.26,62.4,62.17,62.35,22660.0,62.26,62.4,62.17,62.35,22660.0
2024-03-06 11:00:00,62.35,62.48,62.21,62.48,23809.0,62.35,62.48,62.21,62.48,23809.0
2024-03-06 11:30:00,62.5,62.66,62.35,62.57,39773.0,62.5,62.66,62.35,62.57,39773.0
2024-03-06 12:00:00,62.53,62.67,62.43,62.58,17840.0,62.53,62.67,62.43,62.58,17840.0
2024-03-06 12:30:00,62.57,62.63,62.42,62.48,13430.0,62.57,62.63,62.42,62.48,13430.0
2024-03-06 13:00:00,62.47,62.48,62.37,62.43,11561.0,62.47,62.48,62.37,62.43,11561.0
2024-03-06 13:30:00,62.42,62.42,61.92,62.2,23006.0,62.42,62.42,61.92,62.2,23006.0
2024-03-06 14:00:00,62.17,62.25,61.98,62.2,45793.0,62.17,62.25,61.98,62.2,45793.0
2024-03-06 14:30:00,62.21,62.21,61.88,62.08,46022.0,62.21,62.21,61.88,62.08,46022.0
2024-03-06 15:00:00,62.07,62.34,62.0,62.33,54497.0,62.07,62.34,62.0,62.33,54497.0
2024-03-06 15:30:00,62.34,62.5,62.19,62.45,119572.0,62.34,62.5,62.19,62.45,119572.0
2024-03-07 09:30:00,62.53,62.95,62.25,62.87,26281.0,62.53,62.95,62.25,62.87,26281.0
2024-03-07 10:00:00,62.87,63.07,62.75,62.92,34374.0,62.87,63.07,62.75,62.92,34374.0
2024-03-07 10:30:00,62.94,63.02,62.77,62.98,28225.0,62.94,63.02,62.77,62.98,28225.0
2024-03-07 11:00:00,63.01,63.01,62.41,62.46,14849.0,63.01,63.01,62.41,62.46,14849.0
2024-03-07 11:30:00,62.45,62.74,62.34,62.73,18492.0,62.45,62.74,62.34,62.73,18492.0
2024-03-07 12:00:00,62.69,62.78,62.64,62.71,9164.0,62.69,62.78,62.64,62.71,9164.0
2024-03-07 12:30:00,62.69,62.78,62.6,62.71,21642.0,62.69,62.78,62.6,62.71,21642.0
2024-03-07 13:00:00,62.72,62.82,62.69,62.75,6310.0,62.72,62.82,62.69,62.75,6310.0
2024-03-07 13:30:00,62.76,62.91,62.75,62.87,22673.0,62.76,62.91,62.75,62.87,22673.0
2024-03-07 14:00:00,62.87,62.89,62.76,62.8,12656.0,62.87,62.89,62.76,62.8,12656.0
2024-03-07 14:30:00,62.79,62.84,62.65,62.71,14388.0,62.79,62.84,62.65,62.71,14388.0
2024-03-07 15:00:00,62.7,62.75,62.6,62.63,32370.0,62.7,62.75,62.6,62.63,32370.0
2024-03-07 15:30:00,62.63,62.75,62.38,62.5,127889.0,62.63,62.75,62.38,62.5,127889.0
2024-03-08 09:30:00,63.01,63.5,62.85,63.46,48508.0,63.01,63.5,62.85,63.46,48508.0
2024-03-08 10:00:00,63.45,63.69,63.33,63.62,76460.0,63.45,63.69,63.33,63.62,76460.0
2024-03-08 10:30:00,63.63,63.89,63.48,63.78,131216.0,63.63,63.89,63.48,63.78,131216.0
2024-03-08 11:00:00,63.78,63.81,63.57,63.59,79647.0,63.78,63.81,63.57,63.59,79647.0
2024-03-08 11:30:00,63.59,63.65,63.32,63.42,111801.0,63.59,63.65,63.32,63.42,111801.0
2024-03-08 12:00:00,63.42,63.46,63.17,63.34,18514.0,63.42,63.46,63.17,63.34,18514.0
2024-03-08 12:30:00,63.29,63.38,63.17,63.3,17727.0,63.29,63.38,63.17,63.3,17727.0
2024-03-08 13:00:00,63.27,63.32,63.14,63.18,13466.0,63.27,63.32,63.14,63.18,13466.0
2024-03-08 13:30:00,63.17,63.17,62.78,62.85,20806.0,63.17,63.17,62.78,62.85,20806.0
2024-03-08 14:00:00,62.84,63.19,62.84,63.1,20784.0,62.84,63.19,62.84,63.1,20784.0
2024-03-08 14:30:00,63.1,63.13,63.04,63.04,23022.0,63.1,63.13,63.04,63.04,23022.0
2024-03-08 15:00:00,63.06,63.19,62.79,62.79,46997.0,63.06,63.19,62.79,62.79,46997.0
2024-03-08 15:30:00,62.77,63.12,62.72,63.11,308187.0,62.77,63.12,62.72,63.11,308187.0
2024-03-11 09:30:00,63.09,63.57,62.73,62.74,42233.0,63.09,63.57,62.73,62.74,42233.0
2024-03-11 10:00:00,62.7,62.84,62.44,62.82,24562.0,62.7,62.84,62.44,62.82,24562.0
2024-03-11 10:30:00,62.83,62.92,62.74,62.92,14734.0,62.83,62.92,62.74,62.92,14734.0
2024-03-11 11:00:00,62.93,62.96,62.72,62.82,27750.0,62.93,62.96,62.72,62.82,27750.0
2024-03-11 11:30:00,62.79,62.91,62.78,62.87,19324.0,62.79,62.91,62.78,62.87,19324.0
2024-03-11 12:00:00,62.85,63.07,62.85,63.05,18682.0,62.85,63.07,62.85,63.05,18682.0
2024-03-11 12:30:00,63.06,63.17,63.03,63.15,14365.0,63.06,63.17,63.03,63.15,14365.0
2024-03-11 13:00:00,63.15,63.21,63.09,63.17,19535.0,63.15,63.21,63.09,63.17,19535.0
2024-03-11 13:30:00,63.15,63.17,62.93,63.05,31646.0,63.15,63.17,62.93,63.05,31646.0
2024-03-11 14:00:00,63.06,63.07,62.93,63.01,17039.0,63.06,63.07,62.93,63.01,17039.0
2024-03-11 14:30:00,63.01,63.04,62.79,62.81,23678.0,63.01,63.04,62.79,62.81,23678.0
2024-03-11 15:00:00,62.81,62.82,62.66,62.67,19560.0,62.81,62.82,62.66,62.67,19560.0
2024-03-11 15:30:00,62.66,62.87,62.65,62.86,81841.0,62.66,62.87,62.65,62.86,81841.0
2024-03-12 09:30:00,62.93,63.33,62.73,63.33,37547.0,62.93,63.33,62.73,63.33,37547.0
2024-03-12 10:00:00,63.36,63.86,63.35,63.86,47426.0,63.36,63.86,63.35,63.86,47426.0
2024-03-12 10:30:00,63.86,63.93,63.69,63.72,32402.0,63.86,63.93,63.69,63.72,32402.0
2024-03-12 11:00:00,63.73,63.79,63.59,63.7,36070.0,63.73,63.79,63.59,63.7,36070.0
2024-03-12 11:30:00,63.69,63.72,63.44,63.44,40913.0,63.69,63.72,63.44,63.44,40913.0
2024-03-12 12:00:00,63.44,63.45,63.22,63.34,20662.0,63.44,63.45,63.22,63.34,20662.0
2024-03-12 12:30:00,63.34,63.37,63.03,63.12,22929.0,63.34,63.37,63.03,63.12,22929.0
2024-03-12 13:00:00,63.11,63.14,62.84,62.85,23033.0,63.11,63.14,62.84,62.85,23033.0
2024-03-12 13:30:00,62.84,63.15,62.83,63.15,24684.0,62.84,63.15,62.83,63.15,24684.0
2024-03-12 14:00:00,63.14,63.14,63.05,63.12,19659.0,63.14,63.14,63.05,63.12,19659.0
2024-03-12 14:30:00,63.13,63.41,63.12,63.34,18274.0,63.13,63.41,63.12,63.34,18274.0
2024-03-12 15:00:00,63.33,63.35,63.26,63.33,14837.0,63.33,63.35,63.26,63.33,14837.0
2024-03-12 15:30:00,63.32,63.45,63.19,63.41,69412.0,63.32,63.45,63.19,63.41,69412.0
2024-03-13 09:30:00,63.45,63.81,63.23,63.75,26217.0,63.45,63.81,63.23,63.75,26217.0
2024-03-13 10:00:00,63.76,63.77,63.52,63.74,12656.0,63.76,63.77,63.52,63.74,12656.0
2024-03-13 10:30:00,63.72,63.73,63.49,63.53,8329.0,63.72,63.73,63.49,63.53,8329.0
2024-03-13 11:00:00,63.49,63.56,63.34,63.35,8294.0,63.49,63.56,63.34,63.35,8294.0
2024-03-13 11:30:00,63.33,63.45,63.31,63.39,10928.0,63.33,63.45,63.31,63.39,10928.0
2024-03-13 12:00:00,63.39,63.41,63.27,63.27,14103.0,63.39,63.41,63.27,63.27,14103.0
2024-03-13 12:30:00,63.28,63.34,63.26,63.31,10183.0,63.28,63.34,63.26,63.31,10183.0
2024-03-13 13:00:00,63.3,63.49,63.3,63.44,8355.0,63.3,63.49,63.3,63.44,8355.0
2024-03-13 13:30:00,63.4,63.4,63.18,63.19,23949.0,63.4,63.4,63.18,63.19,23949.0
2024-03-13 14:00:00,63.19,63.54,63.19,63.47,42252.0,63.19,63.54,63.19,63.47,42252.0
2024-03-13 14:30:00,63.46,63.56,63.38,63.42,46442.0,63.46,63.56,63.38,63.42,46442.0
2024-03-13 15:00:00,63.41,63.44,63.13,63.24,38810.0,63.41,63.44,63.13,63.24,38810.0
2024-03-13 15:30:00,63.25,63.42,63.19,63.34,119469.0,63.25,63.42,63.19,63.34,119469.0
2024-03-14 09:30:00,63.37,63.47,62.03,62.06,49352.0,63.37,63.47,62.03,62.06,49352.0
2024-03-14 10:00:00,62.05,62.61,62.02,62.42,65434.0,62.05,62.61,62.02,62.42,65434.0
2024-03-14 10:30:00,62.42,62.57,62.31,62.32,32902.0,62.42,62.57,62.31,62.32,32902.0
2024-03-14 11:00:00,62.33,62.49,62.28,62.37,46901.0,62.33,62.49,62.28,62.37,46901.0
2024-03-14 11:30:00,62.38,62.62,62.36,62.52,27393.0,62.38,62.62,62.36,62.52,27393.0
2024-03-14 12:00:00,62.52,62.57,62.31,62.38,23393.0,62.52,62.57,62.31,62.38,23393.0
2024-03-14 12:30:00,62.32,62.39,62.15,62.15,22480.0,62.32,62.39,62.15,62.15,22480.0
2024-03-14 13:00:00,62.14,62.14,61.91,61.95,23913.0,62.14,62.14,61.91,61.95,23913.0
2024-03-14 13:30:00,61.94,62.11,61.86,62.07,18709.0,61.94,62.11,61.86,62.07,18709.0
2024-03-14 14:00:00,62.08,62.12,62.01,62.02,27767.0,62.08,62.12,62.01,62.02,27767.0
2024-03-14 14:30:00,62.0,62.04,61.78,61.83,29635.0,62.0,62.04,61.78,61.83,29635.0
2024-03-14 15:00:00,61.83,61.83,61.61,61.71,43020.0,61.83,61.83,61.61,61.71,43020.0
2024-03-14 15:30:00,61.7,62.34,61.63,62.31,151818.0,61.7,62.34,61.63,62.31,151818.0
2024-03-15 09:30:00,62.23,62.5,61.88,62.15,167671.0,62.23,62.5,61.88,62.15,167671.0
2024-03-15 10:00:00,62.12,62.3,61.97,62.28,30438.0,62.12,62.3,61.97,62.28,30438.0
2024-03-15 10:30:00,62.25,62.61,62.21,62.56,24287.0,62.25,62.61,62.21,62.56,24287.0
2024-03-15 11:00:00,62.56,62.56,62.43,62.53,27970.0,62.56,62.56,62.43,62.53,27970.0
2024-03-15 11:30:00,62.53,62.59,62.22,62.3,25338.0,62.53,62.59,62.22,62.3,25338.0
2024-03-15 12:00:00,62.3,62.34,62.16,62.17,12271.0,62.3,62.34,62.16,62.17,12271.0
2024-03-15 12:30:00,62.22,62.25,62.04,62.13,30709.0,62.22,62.25,62.04,62.13,30709.0
2024-03-15 13:00:00,62.11,62.4,62.1,62.37,31026.0,62.11,62.4,62.1,62.37,31026.0
2024-03-15 13:30:00,62.39,62.56,62.36,62.47,22043.0,62.39,62.56,62.36,62.47,22043.0
2024-03-15 14:00:00,62.45,62.48,62.33,62.37,16780.0,62.45,62.48,62.33,62.37,16780.0
2024-03-15 14:30:00,62.36,62.51,62.33,62.49,23916.0,62.36,62.51,62.33,62.49,23916.0
2024-03-15 15:00:00,62.49,62.66,62.4,62.44,27390.0,62.49,62.66,62.4,62.44,27390.0
2024-03-15 15:30:00,62.46,62.6,61.99,62.07,212039.0,62.46,62.6,61.99,62.07,212039.0
2024-03-18 09:30:00,62.43,62.7,62.14,62.59,30288.0,62.43,62.7,62.14,62.59,30288.0
2024-03-18 10:00:00,62.51,62.54,62.28,62.28,13699.0,62.51,62.54,62.28,62.28,13699.0
2024-03-18 10:30:00,62.25,62.47,62.22,62.38,26247.0,62.25,62.47,62.22,62.38,26247.0
2024-03-18 11:00:00,62.38,62.53,62.31,62.34,23615.0,62.38,62.53,62.31,62.34,23615.0
2024-03-18 11:30:00,62.31,62.56,62.28,62.53,21713.0,62.31,62.56,62.28,62.53,21713.0
2024-03-18 12:00:00,62.5,62.95,62.5,62.9,21019.0,62.5,62.95,62.5,62.9,21019.0
2024-03-18 12:30:00,62.91,62.99,62.81,62.88,38889.0,62.91,62.99,62.81,62.88,38889.0
2024-03-18 13:00:00,62.87,62.91,62.64,62.71,17249.0,62.87,62.91,62.64,62.71,17249.0
2024-03-18 13:30:00,62.73,62.76,62.62,62.75,12845.0,62.73,62.76,62.62,62.75,12845.0
2024-03-18 14:00:00,62.75,62.82,62.62,62.64,32977.0,62.75,62.82,62.62,62.64,32977.0
2024-03-18 14:30:00,62.64,62.67,62.52,62.56,25384.0,62.64,62.67,62.52,62.56,25384.0
2024-03-18 15:00:00,62.57,62.7,62.52,62.57,16351.0,62.57,62.7,62.52,62.57,16351.0
2024-03-18 15:30:00,62.58,62.68,62.4,62.44,117998.0,62.58,62.68,62.4,62.44,117998.0
2024-03-19 09:30:00,62.23,62.72,61.95,62.65,28272.0,62.23,62.72,61.95,62.65,28272.0
2024-03-19 10:00:00,62.65,62.68,62.41,62.51,37985.0,62.65,62.68,62.41,62.51,37985.0
2024-03-19 10:30:00,62.53,62.78,62.51,62.75,35497.0,62.53,62.78,62.51,62.75,35497.0
2024-03-19 11:00:00,62.74,62.89,62.73,62.82,21606.0,62.74,62.89,62.73,62.82,21606.0
2024-03-19 11:30:00,62.8,63.12,62.77,63.09,21669.0,62.8,63.12,62.77,63.09,21669.0
2024-03-19 12:00:00,63.15,63.36,63.1,63.33,26121.0,63.15,63.36,63.1,63.33,26121.0
2024-03-19 12:30:00,63.31,63.44,63.27,63.35,24265.0,63.31,63.44,63.27,63.35,24265.0
2024-03-19 13:00:00,63.35,63.44,63.32,63.41,13480.0,63.35,63.44,63.32,63.41,13480.0
2024-03-19 13:30:00,63.42,63.45,63.28,63.29,13566.0,63.42,63.45,63.28,63.29,13566.0
2024-03-19 14:00:00,63.28,63.52,63.22,63.48,30045.0,63.28,63.52,63.22,63.48,30045.0
2024-03-19 14:30:00,63.45,63.56,63.35,63.39,29722.0,63.45,63.56,63.35,63.39,29722.0
2024-03-19 15:00:00,63.41,63.44,63.16,63.23,27707.0,63.41,63.44,63.16,63.23,27707.0
2024-03-19 15:30:00,63.25,63.52,63.25,63.48,140280.0,63.25,63.52,63.25,63.48,140280.0
2024-03-20 09:30:00,63.57,63.87,63.53,63.66,25320.0,63.57,63.87,63.53,63.66,25320.0
2024-03-20 10:00:00,63.63,63.76,63.48,63.65,13325.0,63.63,63.76,63.48,63.65,13325.0
2024-03-20 10:30:00,63.66,63.73,63.42,63.48,24162.0,63.66,63.73,63.42,63.48,24162.0
2024-03-20 11:00:00,63.47,63.47,63.2,63.24,34072.0,63.47,63.47,63.2,63.24,34072.0
2024-03-20 11:30:00,63.24,63.24,62.9,63.01,35870.0,63.24,63.24,62.9,63.01,35870.0
2024-03-20 12:00:00,63.0,63.31,62.99,63.27,16380.0,63.0,63.31,62.99,63.27,16380.0
2024-03-20 12:30:00,63.28,63.28,63.13,63.21,12149.0,63.28,63.28,63.13,63.21,12149.0
2024-03-20 13:00:00,63.21,63.21,63.06,63.11,11570.0,63.21,63.21,63.06,63.11,11570.0
2024-03-20 13:30:00,63.11,63.11,62.96,63.04,14431.0,63.11,63.11,62.96,63.04,14431.0
2024-03-20 14:00:00,63.04,63.72,63.04,63.4,29376.0,63.04,63.72,63.04,63.4,29376.0
2024-03-20 14:30:00,63.41,63.63,63.09,63.51,28566.0,63.41,63.63,63.09,63.51,28566.0
2024-03-20 15:00:00,63.53,63.78,63.44,63.77,33935.0,63.53,63.78,63.44,63.77,33935.0
2024-03-20 15:30:00,63.78,63.95,63.62,63.73,94266.0,63.78,63.95,63.62,63.73,94266.0
2024-03-21 09:30:00,64.11,64.7,63.81,64.29,35121.0,64.11,64.7,63.81,64.29,35121.0
2024-03-21 10:00:00,64.29,64.72,64.27,64.65,26924.0,64.29,64.72,64.27,64.65,26924.0
2024-03-21 10:30:00,64.6,64.99,64.56,64.96,25819.0,64.6,64.99,64.56,64.96,25819.0
2024-03-21 11:00:00,64.99,65.4,64.93,65.18,72484.0,64.99,65.4,64.93,65.18,72484.0
2024-03-21 11:30:00,65.2,65.4,65.16,65.39,26368.0,65.2,65.4,65.16,65.39,26368.0
2024-03-21 12:00:00,65.37,65.41,65.16,65.41,22701.0,65.37,65.41,65.16,65.41,22701.0
2024-03-21 12:30:00,65.4,65.55,65.23,65.52,43963.0,65.4,65.55,65.23,65.52,43963.0
2024-03-21 13:00:00,65.52,65.55,65.38,65.4,45260.0,65.52,65.55,65.38,65.4,45260.0
2024-03-21 13:30:00,65.4,65.49,65.23,65.24,37783.0,65.4,65.49,65.23,65.24,37783.0
2024-03-21 14:00:00,65.24,65.24,65.0,65.02,47466.0,65.24,65.24,65.0,65.02,47466.0
2024-03-21 14:30:00,64.99,64.99,64.82,64.91,21360.0,64.99,64.99,64.82,64.91,21360.0
2024-03-21 15:00:00,64.92,64.98,64.87,64.94,19007.0,64.92,64.98,64.87,64.94,19007.0
2024-03-21 15:30:00,64.95,65.01,64.66,64.66,72769.0,64.95,65.01,64.66,64.66,72769.0
2024-03-22 09:30:00,64.4,64.68,64.37,64.39,21877.0,64.4,64.68,64.37,64.39,21877.0
2024-03-22 10:00:00,64.38,64.48,64.17,64.26,16869.0,64.38,64.48,64.17,64.26,16869.0
2024-03-22 10:30:00,64.25,64.45,64.14,64.21,22587.0,64.25,64.45,64.14,64.21,22587.0
2024-03-22 11:00:00,64.22,64.51,64.19,64.42,18734.0,64.22,64.51,64.19,64.42,18734.0
2024-03-22 11:30:00,64.48,64.54,64.4,64.44,15073.0,64.48,64.54,64.4,64.44,15073.0
2024-03-22 12:00:00,64.41,64.42,64.25,64.32,10900.0,64.41,64.42,64.25,64.32,10900.0
2024-03-22 12:30:00,64.29,64.35,64.28,64.32,13857.0,64.29,64.35,64.28,64.32,13857.0
2024-03-22 13:00:00,64.31,64.5,64.26,64.5,9228.0,64.31,64.5,64.26,64.5,9228.0
2024-03-22 13:30:00,64.47,64.66,64.47,64.66,14098.0,64.47,64.66,64.47,64.66,14098.0
2024-03-22 14:00:00,64.63,64.71,64.58,64.7,10706.0,64.63,64.71,64.58,64.7,10706.0
2024-03-22 14:30:00,64.7,64.7,64.61,64.64,8539.0,64.7,64.7,64.61,64.64,8539.0
2024-03-22 15:00:00,64.61,64.61,64.43,64.44,10683.0,64.61,64.61,64.43,64.44,10683.0
2024-03-22 15:30:00,64.43,64.43,64.11,64.2,84281.0,64.43,64.43,64.11,64.2,84281.0
2024-03-25 09:30:00,64.18,64.36,64.03,64.22,27388.0,64.18,64.36,64.03,64.22,27388.0
2024-03-25 10:00:00,64.23,64.23,63.95,64.03,12238.0,64.23,64.23,63.95,64.03,12238.0
2024-03-25 10:30:00,64.01,64.02,63.81,63.89,52104.0,64.01,64.02,63.81,63.89,52104.0
2024-03-25 11:00:00,63.89,63.99,63.88,63.95,42838.0,63.89,63.99,63.88,63.95,42838.0
2024-03-25 11:30:00,63.94,63.96,63.8,63.8,19428.0,63.94,63.96,63.8,63.8,19428.0
2024-03-25 12:00:00,63.8,63.85,63.73,63.78,10247.0,63.8,63.85,63.73,63.78,10247.0
2024-03-25 12:30:00,63.77,63.77,63.33,63.41,37407.0,63.77,63.77,63.33,63.41,37407.0
2024-03-25 13:00:00,63.43,63.46,63.26,63.28,39622.0,63.43,63.46,63.26,63.28,39622.0
2024-03-25 13:30:00,63.27,63.42,63.22,63.25,38378.0,63.27,63.42,63.22,63.25,38378.0
2024-03-25 14:00:00,63.24,63.27,63.15,63.23,20362.0,63.24,63.27,63.15,63.23,20362.0
2024-03-25 14:30:00,63.25,63.29,63.2,63.27,12298.0,63.25,63.29,63.2,63.27,12298.0
2024-03-25 15:00:00,63.27,63.28,63.02,63.06,28176.0,63.27,63.28,63.02,63.06,28176.0
2024-03-25 15:30:00,63.04,63.18,62.98,63.09,156169.0,63.04,63.18,62.98,63.09,156169.0
2024-03-26 09:30:00,63.24,63.69,63.13,63.48,76291.0,63.24,63.69,63.13,63.48,76291.0
2024-03-26 10:00:00,63.44,63.87,63.42,63.71,101896.0,63.44,63.87,63.42,63.71,101896.0
2024-03-26 10:30:00,63.7,63.87,63.69,63.76,17750.0,63.7,63.87,63.69,63.76,17750.0
2024-03-26 11:00:00,63.76,63.82,63.68,63.77,18946.0,63.76,63.82,63.68,63.77,18946.0
2024-03-26 11:30:00,63.76,63.82,63.71,63.77,17960.0,63.76,63.82,63.71,63.77,17960.0
2024-03-26 12:00:00,63.77,64.2,63.71,64.06,74609.0,63.77,64.2,63.71,64.06,74609.0
2024-03-26 12:30:00,64.06,64.11,63.89,63.97,46276.0,64.06,64.11,63.89,63.97,46276.0
2024-03-26 13:00:00,63.97,64.55,63.96,64.31,56594.0,63.97,64.55,63.96,64.31,56594.0
2024-03-26 13:30:00,64.31,64.34,64.18,64.31,23069.0,64.31,64.34,64.18,64.31,23069.0
2024-03-26 14:00:00,64.28,64.38,64.21,64.38,18648.0,64.28,64.38,64.21,64.38,18648.0
2024-03-26 14:30:00,64.37,64.38,64.26,64.36,18109.0,64.37,64.38,64.26,64.36,18109.0
2024-03-26 15:00:00,64.35,64.35,63.97,64.0,44512.0,64.35,64.35,63.97,64.0,44512.0
2024-03-26 15:30:00,64.0,64.0,63.37,63.44,170901.0,64.0,64.0,63.37,63.44,170901.0
2024-03-27 09:30:00,63.61,64.18,63.25,63.55,65462.0,63.61,64.18,63.25,63.55,65462.0
2024-03-27 10:00:00,63.55,63.55,63.16,63.29,34499.0,63.55,63.55,63.16,63.29,34499.0
2024-03-27 10:30:00,63.32,63.42,62.92,62.99,144078.0,63.32,63.42,62.92,62.99,144078.0
2024-03-27 11:00:00,62.91,62.93,62.48,62.61,66637.0,62.91,62.93,62.48,62.61,66637.0
2024-03-27 11:30:00,62.59,63.12,62.58,62.8,84021.0,62.59,63.12,62.58,62.8,84021.0
2024-03-27 12:00:00,62.79,62.95,62.63,62.87,60631.0,62.79,62.95,62.63,62.87,60631.0
2024-03-27 12:30:00,62.89,62.94,62.77,62.85,23679.0,62.89,62.94,62.77,62.85,23679.0
2024-03-27 13:00:00,62.85,62.89,62.75,62.83,51112.0,62.85,62.89,62.75,62.83,51112.0
2024-03-27 13:30:00,62.8,62.81,62.66,62.81,27438.0,62.8,62.81,62.66,62.81,27438.0
2024-03-27 14:00:00,62.82,63.35,62.79,63.34,211975.0,62.82,63.35,62.79,63.34,211975.0
2024-03-27 14:30:00,63.35,63.5,63.18,63.18,42964.0,63.35,63.5,63.18,63.18,42964.0
2024-03-27 15:00:00,63.2,63.44,63.18,63.44,194639.0,63.2,63.44,63.18,63.44,194639.0
2024-03-27 15:30:00,63.45,63.46,63.19,63.3,379045.0,63.45,63.46,63.19,63.3,379045.0
2024-03-28 09:30:00,63.38,63.91,62.63,62.9,65182.0,63.38,63.91,62.63,62.9,65182.0
2024-03-28 10:00:00,62.92,63.25,62.82,63.24,84714.0,62.92,63.25,62.82,63.24,84714.0
2024-03-28 10:30:00,63.25,63.38,63.19,63.29,323948.0,63.25,63.38,63.19,63.29,323948.0
2024-03-28 11:00:00,63.3,63.54,62.97,63.45,286097.0,63.3,63.54,62.97,63.45,286097.0
2024-03-28 11:30:00,63.45,63.5,63.37,63.41,56938.0,63.45,63.5,63.37,63.41,56938.0
2024-03-28 12:00:00,63.43,63.5,63.32,63.46,54023.0,63.43,63.5,63.32,63.46,54023.0
2024-03-28 12:30:00,63.48,63.55,63.3,63.4,96927.0,63.48,63.55,63.3,63.4,96927.0
2024-03-28 13:00:00,63.37,64.63,63.33,64.31,333500.0,63.37,64.63,63.33,64.31,333500.0
2024-03-28 13:30:00,64.3,64.56,64.22,64.3,145373.0,64.3,64.56,64.22,64.3,145373.0
2024-03-28 14:00:00,64.3,64.31,64.09,64.14,38760.0,64.3,64.31,64.09,64.14,38760.0
2024-03-28 14:30:00,64.13,64.3,64.08,64.25,43560.0,64.13,64.3,64.08,64.25,43560.0
2024-03-28 15:00:00,64.25,64.54,64.21,64.46,89231.0,64.25,64.54,64.21,64.46,89231.0
2024-03-28 15:30:00,64.48,64.54,64.15,64.35,280713.0,64.48,64.54,64.15,64.35,280713.0
2024-04-01 09:30:00,64.28,64.28,63.74,64.02,31608.0,64.28,64.28,63.74,64.02,31608.0
2024-04-01 10:00:00,63.96,63.96,63.44,63.48,52595.0,63.96,63.96,63.44,63.48,52595.0
2024-04-01 10:30:00,63.49,63.75,63.42,63.71,17100.0,63.49,63.75,63.42,63.71,17100.0
2024-04-01 11:00:00,63.74,63.77,63.48,63.53,23010.0,63.74,63.77,63.48,63.53,23010.0
2024-04-01 11:30:00,63.55,63.65,63.5,63.52,15207.0,63.55,63.65,63.5,63.52,15207.0
2024-04-01 12:00:00,63.51,63.62,63.49,63.6,18356.0,63.51,63.62,63.49,63.6,18356.0
2024-04-01 12:30:00,63.59,63.59,63.34,63.38,23235.0,63.59,63.59,63.34,63.38,23235.0
2024-04-01 13:00:00,63.39,63.39,63.23,63.34,22767.0,63.39,63.39,63.23,63.34,22767.0
2024-04-01 13:30:00,63.36,63.58,63.36,63.5,14772.0,63.36,63.58,63.36,63.5,14772.0
2024-04-01 14:00:00,63.49,63.52,63.39,63.49,11030.0,63.49,63.52,63.39,63.49,11030.0
2024-04-01 14:30:00,63.5,63.51,63.4,63.42,18794.0,63.5,63.51,63.4,63.42,18794.0
2024-04-01 15:00:00,63.4,63.41,63.13,63.22,24521.0,63.4,63.41,63.13,63.22,24521.0
2024-04-01 15:30:00,63.22,63.31,63.12,63.17,106252.0,63.22,63.31,63.12,63.17,106252.0
2024-04-02 09:30:00,62.83,62.87,62.2,62.52,34077.0,62.83,62.87,62.2,62.52,34077.0
2024-04-02 10:00:00,62.48,62.88,62.39,62.81,14352.0,62.48,62.88,62.39,62.81,14352.0
2024-04-02 10:30:00,62.84,62.99,62.67,62.71,15504.0,62.84,62.99,62.67,62.71,15504.0
2024-04-02 11:00:00,62.7,62.87,62.66,62.77,12722.0,62.7,62.87,62.66,62.77,12722.0
2024-04-02 11:30:00,62.74,62.84,62.55,62.55,13175.0,62.74,62.84,62.55,62.55,13175.0
2024-04-02 12:00:00,62.54,62.66,62.47,62.56,10330.0,62.54,62.66,62.47,62.56,10330.0
2024-04-02 12:30:00,62.57,62.67,62.55,62.65,10252.0,62.57,62.67,62.55,62.65,10252.0
2024-04-02 13:00:00,62.66,62.66,62.52,62.58,11556.0,62.66,62.66,62.52,62.58,11556.0
2024-04-02 13:30:00,62.57,62.62,62.53,62.56,12480.0,62.57,62.62,62.53,62.56,12480.0
2024-04-02 14:00:00,62.55,62.6,62.46,62.59,12080.0,62.55,62.6,62.46,62.59,12080.0
2024-04-02 14:30:00,62.59,62.64,62.51,62.51,12411.0,62.59,62.64,62.51,62.51,12411.0
2024-04-02 15:00:00,62.51,62.71,62.44,62.7,30718.0,62.51,62.71,62.44,62.7,30718.0
2024-04-02 15:30:00,62.7,62.88,62.67,62.84,126452.0,62.7,62.88,62.67,62.84,126452.0
2024-04-03 09:30:00,62.46,62.65,62.11,62.44,20045.0,62.46,62.65,62.11,62.44,20045.0
2024-04-03 10:00:00,62.44,63.0,62.44,63.0,34634.0,62.44,63.0,62.44,63.0,34634.0
2024-04-03 10:30:00,63.05,63.45,63.05,63.3,25051.0,63.05,63.45,63.05,63.3,25051.0
2024-04-03 11:00:00,63.29,63.29,63.21,63.27,10517.0,63.29,63.29,63.21,63.27,10517.0
2024-04-03 11:30:00,63.25,63.39,63.23,63.26,27709.0,63.25,63.39,63.23,63.26,27709.0
2024-04-03 12:00:00,63.28,63.49,63.24,63.43,13776.0,63.28,63.49,63.24,63.43,13776.0
2024-04-03 12:30:00,63.45,63.45,63.04,63.05,36039.0,63.45,63.45,63.04,63.05,36039.0
2024-04-03 13:00:00,63.07,63.17,63.06,63.08,9642.0,63.07,63.17,63.06,63.08,9642.0
2024-04-03 13:30:00,63.08,63.08,62.81,62.81,14559.0,63.08,63.08,62.81,62.81,14559.0
2024-04-03 14:00:00,62.83,62.84,62.62,62.62,24585.0,62.83,62.84,62.62,62.62,24585.0
2024-04-03 14:30:00,62.62,62.64,62.4,62.46,60660.0,62.62,62.64,62.4,62.46,60660.0
2024-04-03 15:00:00,62.45,62.45,62.0,62.1,88888.0,62.45,62.45,62.0,62.1,88888.0
2024-04-03 15:30:00,62.12,62.62,62.04,62.35,302239.0,62.12,62.62,62.04,62.35,302239.0
2024-04-04 09:30:00,63.01,63.5,62.81,63.23,27767.0,63.01,63.5,62.81,63.23,27767.0
2024-04-04 10:00:00,63.24,63.63,63.22,63.41,44061.0,63.24,63.63,63.22,63.41,44061.0
2024-04-04 10:30:00,63.37,63.45,63.13,63.17,31040.0,63.37,63.45,63.13,63.17,31040.0
2024-04-04 11:00:00,63.18,63.23,63.1,63.1,23468.0,63.18,63.23,63.1,63.1,23468.0
2024-04-04 11:30:00,63.11,63.19,62.97,62.99,15849.0,63.11,63.19,62.97,62.99,15849.0
2024-04-04 12:00:00,62.98,63.08,62.94,62.98,13009.0,62.98,63.08,62.94,62.98,13009.0
2024-04-04 12:30:00,62.99,63.02,62.92,62.95,12440.0,62.99,63.02,62.92,62.95,12440.0
2024-04-04 13:00:00,62.94,62.94,62.86,62.87,9472.0,62.94,62.94,62.86,62.87,9472.0
2024-04-04 13:30:00,62.87,62.95,62.73,62.75,13594.0,62.87,62.95,62.73,62.75,13594.0
2024-04-04 14:00:00,62.75,62.75,62.24,62.25,18700.0,62.75,62.75,62.24,62.25,18700.0
2024-04-04 14:30:00,62.18,62.22,61.84,61.85,22139.0,62.18,62.22,61.84,61.85,22139.0
2024-04-04 15:00:00,61.84,61.85,61.44,61.45,34726.0,61.84,61.85,61.44,61.45,34726.0
2024-04-04 15:30:00,61.47,61.65,61.45,61.48,243284.0,61.47,61.65,61.45,61.48,243284.0
2024-04-05 09:30:00,61.41,61.74,60.85,61.63,194357.0,61.41,61.74,60.85,61.63,194357.0
2024-04-05 10:00:00,61.55,61.66,61.21,61.29,119436.0,61.55,61.66,61.21,61.29,119436.0
2024-04-05 10:30:00,61.29,61.6,61.21,61.53,163518.0,61.29,61.6,61.21,61.53,163518.0
2024-04-05 11:00:00,61.53,61.53,61.28,61.45,29011.0,61.53,61.53,61.28,61.45,29011.0
2024-04-05 11:30:00,61.43,61.57,61.41,61.51,348918.0,61.43,61.57,61.41,61.51,348918.0
2024-04-05 12:00:00,61.52,61.55,61.39,61.42,61796.0,61.52,61.55,61.39,61.42,61796.0
2024-04-05 12:30:00,61.4,61.48,61.31,61.46,35504.0,61.4,61.48,61.31,61.46,35504.0
2024-04-05 13:00:00,61.47,61.5,61.25,61.32,41169.0,61.47,61.5,61.25,61.32,41169.0
2024-04-05 13:30:00,61.34,61.44,61.2,61.25,58115.0,61.34,61.44,61.2,61.25,58115.0
2024-04-05 14:00:00,61.23,61.45,61.04,61.3,88174.0,61.23,61.45,61.04,61.3,88174.0
2024-04-05 14:30:00,61.33,61.5,61.31,61.44,267105.0,61.33,61.5,61.31,61.44,267105.0
2024-04-05 15:00:00,61.44,61.55,61.44,61.49,169710.0,61.44,61.55,61.44,61.49,169710.0
2024-04-05 15:30:00,61.48,61.56,61.37,61.44,371132.0,61.48,61.56,61.37,61.44,371132.0
2024-04-08 09:30:00,61.78,61.9,61.59,61.65,41731.0,61.78,61.9,61.59,61.65,41731.0
2024-04-08 10:00:00,61.64,62.16,61.59,62.16,450945.0,61.64,62.16,61.59,62.16,450945.0
2024-04-08 10:30:00,62.17,62.17,61.86,61.94,236328.0,62.17,62.17,61.86,61.94,236328.0
2024-04-08 11:00:00,61.95,62.41,61.93,62.27,360583.0,61.95,62.41,61.93,62.27,360583.0
2024-04-08 11:30:00,62.25,62.56,62.23,62.46,264544.0,62.25,62.56,62.23,62.46,264544.0
2024-04-08 12:00:00,62.46,62.46,62.25,62.3,53481.0,62.46,62.46,62.25,62.3,53481.0
2024-04-08 12:30:00,62.3,62.45,62.23,62.44,53968.0,62.3,62.45,62.23,62.44,53968.0
2024-04-08 13:00:00,62.42,62.45,62.21,62.24,85486.0,62.42,62.45,62.21,62.24,85486.0
2024-04-08 13:30:00,62.25,62.42,62.25,62.36,59958.0,62.25,62.42,62.25,62.36,59958.0
2024-04-08 14:00:00,62.37,62.46,62.34,62.35,57396.0,62.37,62.46,62.34,62.35,57396.0
2024-04-08 14:30:00,62.35,62.38,62.2,62.37,49481.0,62.35,62.38,62.2,62.37,49481.0
2024-04-08 15:00:00,62.37,62.4,62.17,62.2,76900.0,62.37,62.4,62.17,62.2,76900.0
2024-04-08 15:30:00,62.19,62.29,61.99,62.18,304118.0,62.19,62.29,61.99,62.18,304118.0
2024-04-09 09:30:00,62.5,62.9,62.13,62.79,256977.0,62.5,62.9,62.13,62.79,256977.0
2024-04-09 10:00:00,62.8,63.07,62.7,62.76,27442.0,62.8,63.07,62.7,62.76,27442.0
2024-04-09 10:30:00,62.69,62.74,62.54,62.68,36691.0,62.69,62.74,62.54,62.68,36691.0
2024-04-09 11:00:00,62.66,62.93,62.64,62.67,147526.0,62.66,62.93,62.64,62.67,147526.0
2024-04-09 11:30:00,62.66,62.82,62.6,62.77,44341.0,62.66,62.82,62.6,62.77,44341.0
2024-04-09 12:00:00,62.77,62.81,62.69,62.77,37537.0,62.77,62.81,62.69,62.77,37537.0
2024-04-09 12:30:00,62.77,63.0,62.77,62.89,112132.0,62.77,63.0,62.77,62.89,112132.0
2024-04-09 13:00:00,62.89,63.0,62.85,62.94,36058.0,62.89,63.0,62.85,62.94,36058.0
2024-04-09 13:30:00,62.96,63.0,62.8,62.8,21337.0,62.96,63.0,62.8,62.8,21337.0
2024-04-09 14:00:00,62.79,62.82,62.64,62.64,26092.0,62.79,62.82,62.64,62.64,26092.0
2024-04-09 14:30:00,62.63,62.72,62.52,62.72,40431.0,62.63,62.72,62.52,62.72,40431.0
2024-04-09 15:00:00,62.7,63.11,62.6,63.11,44737.0,62.7,63.11,62.6,63.11,44737.0
2024-04-09 15:30:00,63.12,63.16,62.82,62.98,119464.0,63.12,63.16,62.82,62.98,119464.0
2024-04-10 09:30:00,61.53,62.13,61.3,61.57,33279.0,61.53,62.13,61.3,61.57,33279.0
2024-04-10 10:00:00,61.58,61.8,61.4,61.58,113662.0,61.58,61.8,61.4,61.58,113662.0
2024-04-10 10:30:00,61.55,62.03,61.46,61.53,31469.0,61.55,62.03,61.46,61.53,31469.0
2024-04-10 11:00:00,61.55,61.59,61.47,61.55,18271.0,61.55,61.59,61.47,61.55,18271.0
2024-04-10 11:30:00,61.53,61.55,61.15,61.27,35404.0,61.53,61.55,61.15,61.27,35404.0
2024-04-10 12:00:00,61.28,61.46,61.15,61.4,20119.0,61.28,61.46,61.15,61.4,20119.0
2024-04-10 12:30:00,61.43,61.71,61.38,61.64,15945.0,61.43,61.71,61.38,61.64,15945.0
2024-04-10 13:00:00,61.65,61.88,61.39,61.6,40782.0,61.65,61.88,61.39,61.6,40782.0
2024-04-10 13:30:00,61.56,61.66,61.36,61.53,18158.0,61.56,61.66,61.36,61.53,18158.0
2024-04-10 14:00:00,61.55,61.61,61.3,61.3,26898.0,61.55,61.61,61.3,61.3,26898.0
2024-04-10 14:30:00,61.3,61.49,61.3,61.35,22583.0,61.3,61.49,61.3,61.35,22583.0
2024-04-10 15:00:00,61.36,61.76,61.35,61.64,21861.0,61.36,61.76,61.35,61.64,21861.0
2024-04-10 15:30:00,61.64,61.69,61.46,61.51,107336.0,61.64,61.69,61.46,61.51,107336.0
2024-04-11 09:30:00,61.78,62.0,61.67,61.93,19254.0,61.78,62.0,61.67,61.93,19254.0
2024-04-11 10:00:00,61.95,61.97,61.5,61.53,39917.0,61.95,61.97,61.5,61.53,39917.0
2024-04-11 10:30:00,61.53,61.72,61.37,61.49,234765.0,61.53,61.72,61.37,61.49,234765.0
2024-04-11 11:00:00,61.49,61.64,61.48,61.54,23636.0,61.49,61.64,61.48,61.54,23636.0
2024-04-11 11:30:00,61.53,61.83,61.5,61.83,21863.0,61.53,61.83,61.5,61.83,21863.0
2024-04-11 12:00:00,61.83,61.85,61.66,61.69,27367.0,61.83,61.85,61.66,61.69,27367.0
2024-04-11 12:30:00,61.7,61.87,61.69,61.84,20558.0,61.7,61.87,61.69,61.84,20558.0
2024-04-11 13:00:00,61.85,62.19,61.78,62.09,28334.0,61.85,62.19,61.78,62.09,28334.0
2024-04-11 13:30:00,62.09,62.12,61.91,61.99,47396.0,62.09,62.12,61.91,61.99,47396.0
2024-04-11 14:00:00,61.97,62.18,61.95,62.01,88440.0,61.97,62.18,61.95,62.01,88440.0
2024-04-11 14:30:00,62.02,62.19,61.99,62.15,37577.0,62.02,62.19,61.99,62.15,37577.0
2024-04-11 15:00:00,62.15,62.22,62.0,62.06,42318.0,62.15,62.22,62.0,62.06,42318.0
2024-04-11 15:30:00,62.04,62.24,61.98,62.01,147334.0,62.04,62.24,61.98,62.01,147334.0
2024-04-12 09:30:00,61.36,61.52,61.17,61.27,27512.0,61.36,61.52,61.17,61.27,27512.0
2024-04-12 10:00:00,61.24,61.24,60.96,61.15,20679.0,61.24,61.24,60.96,61.15,20679.0
2024-04-12 10:30:00,61.14,61.21,60.97,61.07,22771.0,61.14,61.21,60.97,61.07,22771.0
2024-04-12 11:00:00,61.06,61.36,61.04,61.18,31635.0,61.06,61.36,61.04,61.18,31635.0
2024-04-12 11:30:00,61.19,61.22,61.01,61.07,26059.0,61.19,61.22,61.01,61.07,26059.0
2024-04-12 12:00:00,61.06,61.17,60.92,60.93,20374.0,61.06,61.17,60.92,60.93,20374.0
2024-04-12 12:30:00,60.94,60.94,60.71,60.72,20641.0,60.94,60.94,60.71,60.72,20641.0
2024-04-12 13:00:00,60.71,60.73,60.45,60.48,20459.0,60.71,60.73,60.45,60.48,20459.0
2024-04-12 13:30:00,60.46,60.67,60.35,60.59,26459.0,60.46,60.67,60.35,60.59,26459.0
2024-04-12 14:00:00,60.59,60.67,60.44,60.59,29440.0,60.59,60.67,60.44,60.59,29440.0
2024-04-12 14:30:00,60.58,60.59,60.45,60.48,25363.0,60.58,60.59,60.45,60.48,25363.0
2024-04-12 15:00:00,60.46,60.48,60.23,60.34,40925.0,60.46,60.48,60.23,60.34,40925.0
2024-04-12 15:30:00,60.33,60.6,60.25,60.53,152476.0,60.33,60.6,60.25,60.53,152476.0
2024-04-15 09:30:00,61.14,61.4,60.82,61.26,16517.0,61.14,61.4,60.82,61.26,16517.0
2024-04-15 10:00:00,61.28,61.32,60.5,60.52,15512.0,61.28,61.32,60.5,60.52,15512.0
2024-04-15 10:30:00,60.49,60.67,60.36,60.55,15285.0,60.49,60.67,60.36,60.55,15285.0
2024-04-15 11:00:00,60.55,60.57,60.38,60.48,12170.0,60.55,60.57,60.38,60.48,12170.0
2024-04-15 11:30:00,60.5,60.64,60.41,60.61,13064.0,60.5,60.64,60.41,60.61,13064.0
2024-04-15 12:00:00,60.59,60.68,60.34,60.39,18818.0,60.59,60.68,60.34,60.39,18818.0
2024-04-15 12:30:00,60.34,60.4,60.24,60.4,9991.0,60.34,60.4,60.24,60.4,9991.0
2024-04-15 13:00:00,60.37,60.4,59.96,59.96,14704.0,60.37,60.4,59.96,59.96,14704.0
2024-04-15 13:30:00,59.96,59.96,59.67,59.9,25467.0,59.96,59.96,59.67,59.9,25467.0
2024-04-15 14:00:00,59.87,59.87,59.61,59.61,34038.0,59.87,59.87,59.61,59.61,34038.0
2024-04-15 14:30:00,59.59,59.71,59.45,59.55,28508.0,59.59,59.71,59.45,59.55,28508.0
2024-04-15 15:00:00,59.54,59.55,59.27,59.38,28385.0,59.54,59.55,59.27,59.38,28385.0
2024-04-15 15:30:00,59.4,59.52,59.25,59.4,116165.0,59.4,59.52,59.25,59.4,116165.0
2024-04-16 09:30:00,59.05,59.32,58.61,58.94,47799.0,59.05,59.32,58.61,58.94,47799.0
2024-04-16 10:00:00,58.89,58.95,58.65,58.84,29036.0,58.89,58.95,58.65,58.84,29036.0
2024-04-16 10:30:00,58.8,58.86,58.61,58.74,26096.0,58.8,58.86,58.61,58.74,26096.0
2024-04-16 11:00:00,58.73,59.12,58.71,59.1,28984.0,58.73,59.12,58.71,59.1,28984.0
2024-04-16 11:30:00,59.09,59.22,58.95,59.14,21770.0,59.09,59.22,58.95,59.14,21770.0
2024-04-16 12:00:00,59.12,59.21,59.01,59.16,21114.0,59.12,59.21,59.01,59.16,21114.0
2024-04-16 12:30:00,59.17,59.24,59.07,59.13,15187.0,59.17,59.24,59.07,59.13,15187.0
2024-04-16 13:00:00,59.17,59.17,58.98,59.01,17565.0,59.17,59.17,58.98,59.01,17565.0
2024-04-16 13:30:00,58.99,59.09,58.73,59.03,19752.0,58.99,59.09,58.73,59.03,19752.0
2024-04-16 14:00:00,59.0,59.28,58.71,58.82,19002.0,59.0,59.28,58.71,58.82,19002.0
2024-04-16 14:30:00,58.82,59.19,58.79,59.19,24093.0,58.82,59.19,58.79,59.19,24093.0
2024-04-16 15:00:00,59.2,59.23,59.07,59.17,23135.0,59.2,59.23,59.07,59.17,23135.0
2024-04-16 15:30:00,59.19,59.19,58.9,58.9,114488.0,59.19,59.19,58.9,58.9,114488.0
2024-04-17 09:30:00,59.43,59.54,59.15,59.52,21226.0,59.43,59.54,59.15,59.52,21226.0
2024-04-17 10:00:00,59.47,59.47,59.11,59.26,14931.0,59.47,59.47,59.11,59.26,14931.0
2024-04-17 10:30:00,59.26,59.52,59.05,59.09,25516.0,59.26,59.52,59.05,59.09,25516.0
2024-04-17 11:00:00,59.09,59.26,59.08,59.12,14583.0,59.09,59.26,59.08,59.12,14583.0
2024-04-17 11:30:00,59.09,59.1,58.94,59.07,12982.0,59.09,59.1,58.94,59.07,12982.0
2024-04-17 12:00:00,59.06,59.06,58.74,58.76,20107.0,59.06,59.06,58.74,58.76,20107.0
2024-04-17 12:30:00,58.76,58.82,58.66,58.77,18006.0,58.76,58.82,58.66,58.77,18006.0
2024-04-17 13:00:00,58.77,58.96,58.77,58.93,13229.0,58.77,58.96,58.77,58.93,13229.0
2024-04-17 13:30:00,58.96,58.99,58.84,58.94,20499.0,58.96,58.99,58.84,58.94,20499.0
2024-04-17 14:00:00,58.92,58.96,58.76,58.81,14757.0,58.92,58.96,58.76,58.81,14757.0
2024-04-17 14:30:00,58.8,59.01,58.61,58.66,21915.0,58.8,59.01,58.61,58.66,21915.0
2024-04-17 15:00:00,58.64,58.67,58.53,58.57,32413.0,58.64,58.67,58.53,58.57,32413.0
2024-04-17 15:30:00,58.56,58.77,58.43,58.47,102360.0,58.56,58.77,58.43,58.47,102360.0
2024-04-18 09:30:00,58.53,58.61,58.24,58.4,25346.0,58.53,58.61,58.24,58.4,25346.0
2024-04-18 10:00:00,58.43,58.43,58.1,58.38,26012.0,58.43,58.43,58.1,58.38,26012.0
2024-04-18 10:30:00,58.39,58.56,58.34,58.46,19647.0,58.39,58.56,58.34,58.46,19647.0
2024-04-18 11:00:00,58.49,58.6,58.43,58.53,19461.0,58.49,58.6,58.43,58.53,19461.0
2024-04-18 11:30:00,58.52,58.61,58.43,58.61,29919.0,58.52,58.61,58.43,58.61,29919.0
2024-04-18 12:00:00,58.61,58.69,58.43,58.48,32079.0,58.61,58.69,58.43,58.48,32079.0
2024-04-18 12:30:00,58.45,58.48,58.09,58.18,19949.0,58.45,58.48,58.09,58.18,19949.0
2024-04-18 13:00:00,58.15,58.27,57.95,58.07,27464.0,58.15,58.27,57.95,58.07,27464.0
2024-04-18 13:30:00,58.06,58.07,57.87,58.01,18369.0,58.06,58.07,57.87,58.01,18369.0
2024-04-18 14:00:00,58.0,58.03,57.76,57.91,26174.0,58.0,58.03,57.76,57.91,26174.0
2024-04-18 14:30:00,57.89,57.96,57.75,57.88,22851.0,57.89,57.96,57.75,57.88,22851.0
2024-04-18 15:00:00,57.88,58.04,57.87,57.92,33439.0,57.88,58.04,57.87,57.92,33439.0
2024-04-18 15:30:00,57.93,58.02,57.75,57.83,98186.0,57.93,58.02,57.75,57.83,98186.0
2024-04-19 09:30:00,58.04,58.61,57.75,58.44,68439.0,58.04,58.61,57.75,58.44,68439.0
2024-04-19 10:00:00,58.44,58.47,57.84,58.03,26777.0,58.44,58.47,57.84,58.03,26777.0
2024-04-19 10:30:00,58.11,58.16,57.92,58.07,15192.0,58.11,58.16,57.92,58.07,15192.0
2024-04-19 11:00:00,58.03,58.2,57.96,58.13,12439.0,58.03,58.2,57.96,58.13,12439.0
2024-04-19 11:30:00,58.14,58.17,57.97,57.99,17001.0,58.14,58.17,57.97,57.99,17001.0
2024-04-19 12:00:00,58.02,58.05,57.8,57.82,10773.0,58.02,58.05,57.8,57.82,10773.0
2024-04-19 12:30:00,57.8,58.05,57.79,58.02,14609.0,57.8,58.05,57.79,58.02,14609.0
2024-04-19 13:00:00,58.05,58.11,57.93,57.93,13044.0,58.05,58.11,57.93,57.93,13044.0
2024-04-19 13:30:00,57.95,58.2,57.95,58.08,11248.0,57.95,58.2,57.95,58.08,11248.0
2024-04-19 14:00:00,58.03,58.09,57.92,57.92,12439.0,58.03,58.09,57.92,57.92,12439.0
2024-04-19 14:30:00,57.91,57.97,57.73,57.86,25310.0,57.91,57.97,57.73,57.86,25310.0
2024-04-19 15:00:00,57.83,57.94,57.77,57.88,15748.0,57.83,57.94,57.77,57.88,15748.0
2024-04-19 15:30:00,57.86,57.99,57.76,57.99,85174.0,57.86,57.99,57.76,57.99,85174.0
2024-04-22 09:30:00,58.61,58.78,58.05,58.37,31546.0,58.61,58.78,58.05,58.37,31546.0
2024-04-22 10:00:00,58.4,58.59,58.3,58.48,20461.0,58.4,58.59,58.3,58.48,20461.0
2024-04-22 10:30:00,58.48,58.59,58.42,58.49,7950.0,58.48,58.59,58.42,58.49,7950.0
2024-04-22 11:00:00,58.5,58.58,58.29,58.39,55888.0,58.5,58.58,58.29,58.39,55888.0
2024-04-22 11:30:00,58.42,58.46,58.12,58.31,27939.0,58.42,58.46,58.12,58.31,27939.0
2024-04-22 12:00:00,58.35,58.72,58.35,58.58,11662.0,58.35,58.72,58.35,58.58,11662.0
2024-04-22 12:30:00,58.56,58.64,58.45,58.63,14916.0,58.56,58.64,58.45,58.63,14916.0
2024-04-22 13:00:00,58.65,58.79,58.61,58.78,16541.0,58.65,58.79,58.61,58.78,16541.0
2024-04-22 13:30:00,58.83,59.16,58.8,59.1,14554.0,58.83,59.16,58.8,59.1,14554.0
2024-04-22 14:00:00,59.1,59.23,59.08,59.23,17353.0,59.1,59.23,59.08,59.23,17353.0
2024-04-22 14:30:00,59.25,59.26,59.08,59.19,22030.0,59.25,59.26,59.08,59.19,22030.0
2024-04-22 15:00:00,59.21,59.23,59.03,59.1,18388.0,59.21,59.23,59.03,59.1,18388.0
2024-04-22 15:30:00,59.11,59.12,58.88,58.93,85120.0,59.11,59.12,58.88,58.93,85120.0
2024-04-23 09:30:00,58.88,59.58,58.76,59.52,33124.0,58.88,59.58,58.76,59.52,33124.0
2024-04-23 10:00:00,59.56,59.95,59.52,59.95,18084.0,59.56,59.95,59.52,59.95,18084.0
2024-04-23 10:30:00,59.92,59.97,59.66,59.7,17357.0,59.92,59.97,59.66,59.7,17357.0
2024-04-23 11:00:00,59.7,59.86,59.58,59.7,21638.0,59.7,59.86,59.58,59.7,21638.0
2024-04-23 11:30:00,59.67,59.67,59.35,59.47,28217.0,59.67,59.67,59.35,59.47,28217.0
2024-04-23 12:00:00,59.51,59.62,59.44,59.58,12846.0,59.51,59.62,59.44,59.58,12846.0
2024-04-23 12:30:00,59.58,59.68,59.5,59.53,20308.0,59.58,59.68,59.5,59.53,20308.0
2024-04-23 13:00:00,59.54,59.61,59.47,59.5,11019.0,59.54,59.61,59.47,59.5,11019.0
2024-04-23 13:30:00,59.5,59.86,59.46,59.86,25050.0,59.5,59.86,59.46,59.86,25050.0
2024-04-23 14:00:00,59.86,60.0,59.79,59.94,19526.0,59.86,60.0,59.79,59.94,19526.0
2024-04-23 14:30:00,59.94,59.96,59.84,59.89,16780.0,59.94,59.96,59.84,59.89,16780.0
2024-04-23 15:00:00,59.9,59.9,59.64,59.68,18632.0,59.9,59.9,59.64,59.68,18632.0
2024-04-23 15:30:00,59.68,59.86,59.59,59.66,124152.0,59.68,59.86,59.59,59.66,124152.0
2024-04-24 09:30:00,59.53,59.89,59.35,59.56,23486.0,59.53,59.89,59.35,59.56,23486.0
2024-04-24 10:00:00,59.54,59.76,59.41,59.63,31999.0,59.54,59.76,59.41,59.63,31999.0
2024-04-24 10:30:00,59.61,59.72,59.17,59.17,47976.0,59.61,59.72,59.17,59.17,47976.0
2024-04-24 11:00:00,59.18,59.22,58.99,59.11,31717.0,59.18,59.22,58.99,59.11,31717.0
2024-04-24 11:30:00,59.16,59.29,59.09,59.18,51043.0,59.16,59.29,59.09,59.18,51043.0
2024-04-24 12:00:00,59.15,59.2,58.99,59.08,11158.0,59.15,59.2,58.99,59.08,11158.0
2024-04-24 12:30:00,59.06,59.15,58.97,59.14,8678.0,59.06,59.15,58.97,59.14,8678.0
2024-04-24 13:00:00,59.15,59.36,59.1,59.34,11793.0,59.15,59.36,59.1,59.34,11793.0
2024-04-24 13:30:00,59.33,59.52,59.33,59.51,14981.0,59.33,59.52,59.33,59.51,14981.0
2024-04-24 14:00:00,59.5,59.5,59.18,59.2,18391.0,59.5,59.5,59.18,59.2,18391.0
2024-04-24 14:30:00,59.22,59.33,59.11,59.3,16423.0,59.22,59.33,59.11,59.3,16423.0
2024-04-24 15:00:00,59.28,59.39,59.18,59.38,28289.0,59.28,59.39,59.18,59.38,28289.0
2024-04-24 15:30:00,59.36,59.66,59.3,59.5,153855.0,59.36,59.66,59.3,59.5,153855.0
2024-04-25 09:30:00,59.01,59.11,58.53,58.73,24888.0,59.01,59.11,58.53,58.73,24888.0
2024-04-25 10:00:00,58.69,58.83,58.55,58.79,30278.0,58.69,58.83,58.55,58.79,30278.0
2024-04-25 10:30:00,58.76,58.77,58.49,58.5,17815.0,58.76,58.77,58.49,58.5,17815.0
2024-04-25 11:00:00,58.5,58.7,58.48,58.66,18619.0,58.5,58.7,58.48,58.66,18619.0
2024-04-25 11:30:00,58.65,58.65,58.5,58.6,30460.0,58.65,58.65,58.5,58.6,30460.0
2024-04-25 12:00:00,58.61,58.64,58.45,58.53,102561.0,58.61,58.64,58.45,58.53,102561.0
2024-04-25 12:30:00,58.5,58.56,58.31,58.38,79719.0,58.5,58.56,58.31,58.38,79719.0
2024-04-25 13:00:00,58.38,58.47,58.3,58.35,65859.0,58.38,58.47,58.3,58.35,65859.0
2024-04-25 13:30:00,58.38,58.84,58.34,58.7,343057.0,58.38,58.84,58.34,58.7,343057.0
2024-04-25 14:00:00,58.7,59.13,58.63,58.93,56381.0,58.7,59.13,58.63,58.93,56381.0
2024-04-25 14:30:00,58.94,59.01,58.8,59.0,29691.0,58.94,59.01,58.8,59.0,29691.0
2024-04-25 15:00:00,59.0,59.14,58.97,59.04,38582.0,59.0,59.14,58.97,59.04,38582.0
2024-04-25 15:30:00,59.04,59.23,58.86,59.21,164348.0,59.04,59.23,58.86,59.21,164348.0
2024-04-26 09:30:00,59.43,59.87,59.28,59.79,22619.0,59.43,59.87,59.28,59.79,22619.0
2024-04-26 10:00:00,59.75,60.07,59.72,60.05,19460.0,59.75,60.07,59.72,60.05,19460.0
2024-04-26 10:30:00,60.05,60.18,60.01,60.16,12897.0,60.05,60.18,60.01,60.16,12897.0
2024-04-26 11:00:00,60.18,60.29,60.06,60.12,16758.0,60.18,60.29,60.06,60.12,16758.0
2024-04-26 11:30:00,60.14,60.24,60.09,60.22,15150.0,60.14,60.24,60.09,60.22,15150.0
2024-04-26 12:00:00,60.2,60.26,60.1,60.15,15995.0,60.2,60.26,60.1,60.15,15995.0
2024-04-26 12:30:00,60.13,60.39,60.12,60.37,20828.0,60.13,60.39,60.12,60.37,20828.0
2024-04-26 13:00:00,60.37,60.41,60.3,60.38,16115.0,60.37,60.41,60.3,60.38,16115.0
2024-04-26 13:30:00,60.37,60.4,60.26,60.3,22295.0,60.37,60.4,60.26,60.3,22295.0
2024-04-26 14:00:00,60.3,60.3,60.15,60.17,19408.0,60.3,60.3,60.15,60.17,19408.0
2024-04-26 14:30:00,60.16,60.17,60.09,60.13,19682.0,60.16,60.17,60.09,60.13,19682.0
2024-04-26 15:00:00,60.12,60.23,60.1,60.18,21624.0,60.12,60.23,60.1,60.18,21624.0
2024-04-26 15:30:00,60.18,60.3,60.08,60.13,117008.0,60.18,60.3,60.08,60.13,117008.0
2024-04-29 09:30:00,60.14,60.56,60.14,60.25,28395.0,60.14,60.56,60.14,60.25,28395.0
2024-04-29 10:00:00,60.22,60.66,60.19,60.63,13818.0,60.22,60.66,60.19,60.63,13818.0
2024-04-29 10:30:00,60.64,60.66,60.53,60.58,8815.0,60.64,60.66,60.53,60.58,8815.0
2024-04-29 11:00:00,60.55,60.68,60.46,60.6,7407.0,60.55,60.68,60.46,60.6,7407.0
2024-04-29 11:30:00,60.58,60.65,60.46,60.55,28708.0,60.58,60.65,60.46,60.55,28708.0
2024-04-29 12:00:00,60.56,60.58,60.48,60.48,13029.0,60.56,60.58,60.48,60.48,13029.0
2024-04-29 12:30:00,60.47,60.61,60.46,60.61,9414.0,60.47,60.61,60.46,60.61,9414.0
2024-04-29 13:00:00,60.6,60.6,60.44,60.55,7476.0,60.6,60.6,60.44,60.55,7476.0
2024-04-29 13:30:00,60.51,60.6,60.48,60.6,7413.0,60.51,60.6,60.48,60.6,7413.0
2024-04-29 14:00:00,60.62,60.69,60.56,60.58,13477.0,60.62,60.69,60.56,60.58,13477.0
2024-04-29 14:30:00,60.57,60.65,60.47,60.64,6641.0,60.57,60.65,60.47,60.64,6641.0
2024-04-29 15:00:00,60.61,60.61,60.29,60.43,13480.0,60.61,60.61,60.29,60.43,13480.0
2024-04-29 15:30:00,60.43,60.71,60.41,60.67,64453.0,60.43,60.71,60.41,60.67,64453.0
2024-04-30 09:30:00,60.19,60.8,59.86,60.63,42166.0,60.19,60.8,59.86,60.63,42166.0
2024-04-30 10:00:00,60.64,60.79,60.59,60.65,22797.0,60.64,60.79,60.59,60.65,22797.0
2024-04-30 10:30:00,60.6,60.64,60.44,60.47,16380.0,60.6,60.64,60.44,60.47,16380.0
2024-04-30 11:00:00,60.41,60.43,60.16,60.2,19935.0,60.41,60.43,60.16,60.2,19935.0
2024-04-30 11:30:00,60.18,60.19,59.9,59.93,14412.0,60.18,60.19,59.9,59.93,14412.0
2024-04-30 12:00:00,59.93,60.12,59.86,59.98,22750.0,59.93,60.12,59.86,59.98,22750.0
2024-04-30 12:30:00,59.96,59.96,59.67,59.72,20297.0,59.96,59.96,59.67,59.72,20297.0
2024-04-30 13:00:00,59.7,59.9,59.69,59.8,18094.0,59.7,59.9,59.69,59.8,18094.0
2024-04-30 13:30:00,59.79,60.06,59.79,60.06,32276.0,59.79,60.06,59.79,60.06,32276.0
2024-04-30 14:00:00,60.08,60.15,59.99,60.01,61745.0,60.08,60.15,59.99,60.01,61745.0
2024-04-30 14:30:00,60.0,60.04,59.81,59.98,23804.0,60.0,60.04,59.81,59.98,23804.0
2024-04-30 15:00:00,59.97,60.03,59.95,59.98,38135.0,59.97,60.03,59.95,59.98,38135.0
2024-04-30 15:30:00,59.99,60.25,59.99,60.05,258749.0,59.99,60.25,59.99,60.05,258749.0
2024-05-01 09:30:00,60.09,60.09,58.9,59.38,100199.0,60.09,60.09,58.9,59.38,100199.0
2024-05-01 10:00:00,59.35,59.4,58.92,58.93,24558.0,59.35,59.4,58.92,58.93,24558.0
2024-05-01 10:30:00,59.03,59.16,58.98,59.06,21820.0,59.03,59.16,58.98,59.06,21820.0
2024-05-01 11:00:00,59.04,59.11,58.85,58.94,15504.0,59.04,59.11,58.85,58.94,15504.0
2024-05-01 11:30:00,58.95,59.16,58.92,59.06,18664.0,58.95,59.16,58.92,59.06,18664.0
2024-05-01 12:00:00,59.02,59.19,58.95,59.14,13599.0,59.02,59.19,58.95,59.14,13599.0
2024-05-01 12:30:00,59.13,59.14,58.89,58.91,13285.0,59.13,59.14,58.89,58.91,13285.0
2024-05-01 13:00:00,58.86,58.97,58.83,58.93,13248.0,58.86,58.97,58.83,58.93,13248.0
2024-05-01 13:30:00,58.95,59.08,58.93,58.93,14315.0,58.95,59.08,58.93,58.93,14315.0
2024-05-01 14:00:00,58.93,59.28,58.93,59.26,25663.0,58.93,59.28,58.93,59.26,25663.0
2024-05-01 14:30:00,59.27,59.9,58.91,59.84,32384.0,59.27,59.9,58.91,59.84,32384.0
2024-05-01 15:00:00,59.91,60.02,59.57,59.63,30079.0,59.91,60.02,59.57,59.63,30079.0
2024-05-01 15:30:00,59.61,59.63,58.56,58.57,161605.0,59.61,59.63,58.56,58.57,161605.0
2024-05-02 09:30:00,58.96,59.27,58.33,58.65,85783.0,58.96,59.27,58.33,58.65,85783.0
2024-05-02 10:00:00,58.7,58.89,58.31,58.78,47043.0,58.7,58.89,58.31,58.78,47043.0
2024-05-02 10:30:00,58.78,59.17,58.72,59.17,56117.0,58.78,59.17,58.72,59.17,56117.0
2024-05-02 11:00:00,59.14,59.59,59.13,59.49,40116.0,59.14,59.59,59.13,59.49,40116.0
2024-05-02 11:30:00,59.5,59.6,59.27,59.55,49302.0,59.5,59.6,59.27,59.55,49302.0
2024-05-02 12:00:00,59.57,59.62,59.35,59.54,26241.0,59.57,59.62,59.35,59.54,26241.0
2024-05-02 12:30:00,59.53,59.66,59.4,59.58,27825.0,59.53,59.66,59.4,59.58,27825.0
2024-05-02 13:00:00,59.64,59.79,59.6,59.78,26991.0,59.64,59.79,59.6,59.78,26991.0
2024-05-02 13:30:00,59.79,59.85,59.73,59.81,36233.0,59.79,59.85,59.73,59.81,36233.0
2024-05-02 14:00:00,59.81,59.95,59.81,59.93,37418.0,59.81,59.95,59.81,59.93,37418.0
2024-05-02 14:30:00,59.95,60.05,59.92,60.0,41087.0,59.95,60.05,59.92,60.0,41087.0
2024-05-02 15:00:00,60.01,60.22,59.94,60.0,68333.0,60.01,60.22,59.94,60.0,68333.0
2024-05-02 15:30:00,59.99,60.09,59.84,60.06,282173.0,59.99,60.09,59.84,60.06,282173.0
2024-05-03 09:30:00,60.09,60.27,56.79,56.88,146958.0,60.09,60.27,56.79,56.88,146958.0
2024-05-03 10:00:00,56.93,57.28,56.05,56.58,146791.0,56.93,57.28,56.05,56.58,146791.0
2024-05-03 10:30:00,56.58,57.11,56.33,56.62,115995.0,56.58,57.11,56.33,56.62,115995.0
2024-05-03 11:00:00,56.58,57.08,56.53,56.79,103662.0,56.58,57.08,56.53,56.79,103662.0
2024-05-03 11:30:00,56.8,57.06,56.02,56.56,154463.0,56.8,57.06,56.02,56.56,154463.0
2024-05-03 12:00:00,56.58,56.98,56.5,56.55,97360.0,56.58,56.98,56.5,56.55,97360.0
2024-05-03 12:30:00,56.58,56.99,56.25,56.35,198233.0,56.58,56.99,56.25,56.35,198233.0
2024-05-03 13:00:00,56.33,56.85,56.19,56.52,64881.0,56.33,56.85,56.19,56.52,64881.0
2024-05-03 13:30:00,56.51,56.73,56.42,56.73,37979.0,56.51,56.73,56.42,56.73,37979.0
2024-05-03 14:00:00,56.73,56.88,56.2,56.28,107264.0,56.73,56.88,56.2,56.28,107264.0
2024-05-03 14:30:00,56.29,56.32,55.75,55.85,124223.0,56.29,56.32,55.75,55.85,124223.0
2024-05-03 15:00:00,55.82,56.06,55.51,55.74,187252.0,55.82,56.06,55.51,55.74,187252.0
2024-05-03 15:30:00,55.75,56.08,55.43,55.91,386038.0,55.75,56.08,55.43,55.91,386038.0
2024-05-06 09:30:00,56.83,56.83,55.76,55.86,122397.0,56.83,56.83,55.76,55.86,122397.0
2024-05-06 10:00:00,55.88,56.0,55.45,55.56,65763.0,55.88,56.0,55.45,55.56,65763.0
2024-05-06 10:30:00,55.53,55.7,55.23,55.6,137656.0,55.53,55.7,55.23,55.6,137656.0
2024-05-06 11:00:00,55.59,56.02,55.59,55.68,71286.0,55.59,56.02,55.59,55.68,71286.0
2024-05-06 11:30:00,55.65,55.96,55.58,55.83,135254.0,55.65,55.96,55.58,55.83,135254.0
2024-05-06 12:00:00,55.84,56.07,55.75,55.93,296758.0,55.84,56.07,55.75,55.93,296758.0
2024-05-06 12:30:00,55.94,56.06,55.85,55.98,69509.0,55.94,56.06,55.85,55.98,69509.0
2024-05-06 13:00:00,55.99,56.06,55.9,56.01,44798.0,55.99,56.06,55.9,56.01,44798.0
2024-05-06 13:30:00,56.0,56.05,55.9,55.99,64184.0,56.0,56.05,55.9,55.99,64184.0
2024-05-06 14:00:00,55.99,56.03,55.9,55.99,47947.0,55.99,56.03,55.9,55.99,47947.0
2024-05-06 14:30:00,55.99,56.01,55.9,55.91,38207.0,55.99,56.01,55.9,55.91,38207.0
2024-05-06 15:00:00,55.9,56.03,55.85,55.97,75566.0,55.9,56.03,55.85,55.97,75566.0
2024-05-06 15:30:00,55.96,56.24,55.94,56.2,548330.0,55.96,56.24,55.94,56.2,548330.0
2024-05-07 09:30:00,56.58,56.87,56.41,56.69,87439.0,56.58,56.87,56.41,56.69,87439.0
2024-05-07 10:00:00,56.69,57.32,56.62,57.13,125165.0,56.69,57.32,56.62,57.13,125165.0
2024-05-07 10:30:00,57.15,57.65,57.07,57.5,90878.0,57.15,57.65,57.07,57.5,90878.0
2024-05-07 11:00:00,57.48,58.04,57.41,58.01,119156.0,57.48,58.04,57.41,58.01,119156.0
2024-05-07 11:30:00,58.01,58.02,57.85,57.91,61456.0,58.01,58.02,57.85,57.91,61456.0
2024-05-07 12:00:00,57.91,57.93,57.72,57.78,119292.0,57.91,57.93,57.72,57.78,119292.0
2024-05-07 12:30:00,57.77,57.79,57.47,57.61,53303.0,57.77,57.79,57.47,57.61,53303.0
2024-05-07 13:00:00,57.61,57.62,57.43,57.54,61218.0,57.61,57.62,57.43,57.54,61218.0
2024-05-07 13:30:00,57.54,57.56,57.33,57.37,53979.0,57.54,57.56,57.33,57.37,53979.0
2024-05-07 14:00:00,57.38,57.41,57.17,57.23,46212.0,57.38,57.41,57.17,57.23,46212.0
2024-05-07 14:30:00,57.22,57.32,57.14,57.2,47583.0,57.22,57.32,57.14,57.2,47583.0
2024-05-07 15:00:00,57.18,57.3,57.16,57.21,66221.0,57.18,57.3,57.16,57.21,66221.0
2024-05-07 15:30:00,57.2,57.23,56.95,56.97,235983.0,57.2,57.23,56.95,56.97,235983.0
2024-05-08 09:30:00,56.55,56.76,56.19,56.34,40234.0,56.55,56.76,56.19,56.34,40234.0
2024-05-08 10:00:00,56.43,56.43,55.84,55.86,30582.0,56.43,56.43,55.84,55.86,30582.0
2024-05-08 10:30:00,55.84,56.0,55.84,55.89,42486.0,55.84,56.0,55.84,55.89,42486.0
2024-05-08 11:00:00,55.88,56.14,55.82,56.07,44651.0,55.88,56.14,55.82,56.07,44651.0
2024-05-08 11:30:00,56.12,56.31,56.01,56.26,50797.0,56.12,56.31,56.01,56.26,50797.0
2024-05-08 12:00:00,56.25,56.45,56.23,56.25,42984.0,56.25,56.45,56.23,56.25,42984.0
2024-05-08 12:30:00,56.25,56.28,56.13,56.23,43692.0,56.25,56.28,56.13,56.23,43692.0
2024-05-08 13:00:00,56.22,56.24,56.07,56.08,34875.0,56.22,56.24,56.07,56.08,34875.0
2024-05-08 13:30:00,56.07,56.28,56.02,56.21,24792.0,56.07,56.28,56.02,56.21,24792.0
2024-05-08 14:00:00,56.2,56.25,56.12,56.19,33345.0,56.2,56.25,56.12,56.19,33345.0
2024-05-08 14:30:00,56.15,56.18,56.06,56.1,22189.0,56.15,56.18,56.06,56.1,22189.0
2024-05-08 15:00:00,56.07,56.32,56.02,56.31,26654.0,56.07,56.32,56.02,56.31,26654.0
2024-05-08 15:30:00,56.32,56.64,56.31,56.52,192293.0,56.32,56.64,56.31,56.52,192293.0
2024-05-09 09:30:00,56.55,56.99,56.44,56.5,37981.0,56.55,56.99,56.44,56.5,37981.0
2024-05-09 10:00:00,56.5,56.89,56.45,56.74,91954.0,56.5,56.89,56.45,56.74,91954.0
2024-05-09 10:30:00,56.8,57.03,56.75,56.89,27686.0,56.8,57.03,56.75,56.89,27686.0
2024-05-09 11:00:00,56.89,57.03,56.83,56.83,19651.0,56.89,57.03,56.83,56.83,19651.0
2024-05-09 11:30:00,56.85,57.03,56.81,56.96,23830.0,56.85,57.03,56.81,56.96,23830.0
2024-05-09 12:00:00,56.96,56.97,56.82,56.85,24482.0,56.96,56.97,56.82,56.85,24482.0
2024-05-09 12:30:00,56.85,56.85,56.7,56.7,21309.0,56.85,56.85,56.7,56.7,21309.0
2024-05-09 13:00:00,56.7,56.79,56.61,56.69,40553.0,56.7,56.79,56.61,56.69,40553.0
2024-05-09 13:30:00,56.69,56.79,56.68,56.75,33219.0,56.69,56.79,56.68,56.75,33219.0
2024-05-09 14:00:00,56.73,56.9,56.72,56.88,19872.0,56.73,56.9,56.72,56.88,19872.0
2024-05-09 14:30:00,56.86,56.95,56.76,56.79,41874.0,56.86,56.95,56.76,56.79,41874.0
2024-05-09 15:00:00,56.8,56.88,56.78,56.81,29788.0,56.8,56.88,56.78,56.81,29788.0
2024-05-09 15:30:00,56.8,57.01,56.72,56.77,200145.0,56.8,57.01,56.72,56.77,200145.0
2024-05-10 09:30:00,56.96,57.27,56.79,57.02,57580.0,56.96,57.27,56.79,57.02,57580.0
2024-05-10 10:00:00,57.0,57.07,56.86,56.87,46259.0,57.0,57.07,56.86,56.87,46259.0
2024-05-10 10:30:00,56.87,56.87,56.68,56.75,30713.0,56.87,56.87,56.68,56.75,30713.0
2024-05-10 11:00:00,56.76,56.76,56.55,56.59,19747.0,56.76,56.76,56.55,56.59,19747.0
2024-05-10 11:30:00,56.58,56.66,56.49,56.64,31031.0,56.58,56.66,56.49,56.64,31031.0
2024-05-10 12:00:00,56.62,56.72,56.58,56.63,50852.0,56.62,56.72,56.58,56.63,50852.0
2024-05-10 12:30:00,56.62,56.8,56.62,56.67,14559.0,56.62,56.8,56.62,56.67,14559.0
2024-05-10 13:00:00,56.67,56.71,56.63,56.64,18449.0,56.67,56.71,56.63,56.64,18449.0
2024-05-10 13:30:00,56.66,56.75,56.63,56.74,18515.0,56.66,56.75,56.63,56.74,18515.0
2024-05-10 14:00:00,56.73,56.76,56.64,56.68,16197.0,56.73,56.76,56.64,56.68,16197.0
2024-05-10 14:30:00,56.67,56.75,56.65,56.72,19745.0,56.67,56.75,56.65,56.72,19745.0
2024-05-10 15:00:00,56.7,56.7,56.61,56.62,16530.0,56.7,56.7,56.61,56.62,16530.0
2024-05-10 15:30:00,56.62,56.95,56.57,56.79,150428.0,56.62,56.95,56.57,56.79,150428.0
2024-05-13 09:30:00,57.18,57.59,57.11,57.48,45545.0,57.18,57.59,57.11,57.48,45545.0
2024-05-13 10:00:00,57.43,57.66,57.41,57.52,54736.0,57.43,57.66,57.41,57.52,54736.0
2024-05-13 10:30:00,57.53,57.66,57.41,57.46,58930.0,57.53,57.66,57.41,57.46,58930.0
2024-05-13 11:00:00,57.46,57.53,57.39,57.47,33918.0,57.46,57.53,57.39,57.47,33918.0
2024-05-13 11:30:00,57.46,57.51,57.32,57.34,35316.0,57.46,57.51,57.32,57.34,35316.0
2024-05-13 12:00:00,57.33,57.41,57.28,57.34,29646.0,57.33,57.41,57.28,57.34,29646.0
2024-05-13 12:30:00,57.35,57.37,57.26,57.28,26606.0,57.35,57.37,57.26,57.28,26606.0
2024-05-13 13:00:00,57.27,57.29,57.09,57.22,30183.0,57.27,57.29,57.09,57.22,30183.0
2024-05-13 13:30:00,57.21,57.23,57.14,57.2,27573.0,57.21,57.23,57.14,57.2,27573.0
2024-05-13 14:00:00,57.21,57.29,57.2,57.27,29794.0,57.21,57.29,57.2,57.27,29794.0
2024-05-13 14:30:00,57.27,57.28,57.16,57.26,102306.0,57.27,57.28,57.16,57.26,102306.0
2024-05-13 15:00:00,57.28,57.3,57.03,57.03,29517.0,57.28,57.3,57.03,57.03,29517.0
2024-05-13 15:30:00,57.02,57.16,57.01,57.06,102842.0,57.02,57.16,57.01,57.06,102842.0
2024-05-14 09:30:00,57.55,57.6,57.27,57.56,48429.0,57.55,57.6,57.27,57.56,48429.0
2024-05-14 10:00:00,57.53,57.87,57.5,57.6,68613.0,57.53,57.87,57.5,57.6,68613.0
2024-05-14 10:30:00,57.61,57.61,57.37,57.46,42523.0,57.61,57.61,57.37,57.46,42523.0
2024-05-14 11:00:00,57.45,57.51,57.29,57.49,67847.0,57.45,57.51,57.29,57.49,67847.0
2024-05-14 11:30:00,57.46,57.46,57.16,57.18,15853.0,57.46,57.46,57.16,57.18,15853.0
2024-05-14 12:00:00,57.17,57.23,57.14,57.2,15651.0,57.17,57.23,57.14,57.2,15651.0
2024-05-14 12:30:00,57.2,57.26,57.15,57.2,10441.0,57.2,57.26,57.15,57.2,10441.0
2024-05-14 13:00:00,57.21,57.22,57.11,57.13,18316.0,57.21,57.22,57.11,57.13,18316.0
2024-05-14 13:30:00,57.15,57.24,57.13,57.22,33616.0,57.15,57.24,57.13,57.22,33616.0
2024-05-14 14:00:00,57.22,57.23,57.14,57.14,24350.0,57.22,57.23,57.14,57.14,24350.0
2024-05-14 14:30:00,57.14,57.2,57.06,57.09,47184.0,57.14,57.2,57.06,57.09,47184.0
2024-05-14 15:00:00,57.1,57.12,57.04,57.1,29827.0,57.1,57.12,57.04,57.1,29827.0
2024-05-14 15:30:00,57.09,57.21,57.03,57.07,114408.0,57.09,57.21,57.03,57.07,114408.0
2024-05-15 09:30:00,57.54,57.71,57.31,57.39,15896.0,57.54,57.71,57.31,57.39,15896.0
2024-05-15 10:00:00,57.36,57.45,57.21,57.21,13877.0,57.36,57.45,57.21,57.21,13877.0
2024-05-15 10:30:00,57.21,57.3,57.11,57.15,15043.0,57.21,57.3,57.11,57.15,15043.0
2024-05-15 11:00:00,57.14,57.33,57.09,57.26,10744.0,57.14,57.33,57.09,57.26,10744.0
2024-05-15 11:30:00,57.27,57.27,57.14,57.15,8713.0,57.27,57.27,57.14,57.15,8713.0
2024-05-15 12:00:00,57.12,57.27,57.06,57.26,14472.0,57.12,57.27,57.06,57.26,14472.0
2024-05-15 12:30:00,57.27,57.31,57.21,57.28,17021.0,57.27,57.31,57.21,57.28,17021.0
2024-05-15 13:00:00,57.29,57.35,57.27,57.31,13662.0,57.29,57.35,57.27,57.31,13662.0
2024-05-15 13:30:00,57.32,57.38,57.24,57.24,11891.0,57.32,57.38,57.24,57.24,11891.0
2024-05-15 14:00:00,57.26,57.28,57.12,57.14,11335.0,57.26,57.28,57.12,57.14,11335.0
2024-05-15 14:30:00,57.14,57.38,57.08,57.38,87404.0,57.14,57.38,57.08,57.38,87404.0
2024-05-15 15:00:00,57.37,57.64,57.32,57.64,136470.0,57.37,57.64,57.32,57.64,136470.0
2024-05-15 15:30:00,57.64,57.76,57.58,57.67,184965.0,57.64,57.76,57.58,57.67,184965.0
2024-05-16 09:30:00,57.38,57.57,56.88,57.39,62517.0,57.38,57.57,56.88,57.39,62517.0
2024-05-16 10:00:00,57.38,57.45,57.18,57.19,38353.0,57.38,57.45,57.18,57.19,38353.0
2024-05-16 10:30:00,57.19,57.39,57.17,57.32,48612.0,57.19,57.39,57.17,57.32,48612.0
2024-05-16 11:00:00,57.33,57.57,57.3,57.36,110626.0,57.33,57.57,57.3,57.36,110626.0
2024-05-16 11:30:00,57.38,57.45,57.3,57.42,50161.0,57.38,57.45,57.3,57.42,50161.0
2024-05-16 12:00:00,57.43,57.43,57.26,57.31,145503.0,57.43,57.43,57.26,57.31,145503.0
2024-05-16 12:30:00,57.32,57.33,57.16,57.17,64555.0,57.32,57.33,57.16,57.17,64555.0
2024-05-16 13:00:00,57.17,57.47,57.09,57.35,117979.0,57.17,57.47,57.09,57.35,117979.0
2024-05-16 13:30:00,57.35,57.38,57.22,57.3,51103.0,57.35,57.38,57.22,57.3,51103.0
2024-05-16 14:00:00,57.3,57.41,57.23,57.39,80790.0,57.3,57.41,57.23,57.39,80790.0
2024-05-16 14:30:00,57.39,57.55,57.35,57.39,25349.0,57.39,57.55,57.35,57.39,25349.0
2024-05-16 15:00:00,57.4,57.68,57.39,57.51,150161.0,57.4,57.68,57.39,57.51,150161.0
2024-05-16 15:30:00,57.52,57.55,57.13,57.24,288533.0,57.52,57.55,57.13,57.24,288533.0
2024-05-17 09:30:00,57.64,57.71,56.97,57.28,79737.0,57.64,57.71,56.97,57.28,79737.0
2024-05-17 10:00:00,57.2,57.2,56.89,56.89,38844.0,57.2,57.2,56.89,56.89,38844.0
2024-05-17 10:30:00,56.88,56.95,56.69,56.74,17117.0,56.88,56.95,56.69,56.74,17117.0
2024-05-17 11:00:00,56.74,56.74,56.59,56.71,46037.0,56.74,56.74,56.59,56.71,46037.0
2024-05-17 11:30:00,56.73,56.84,56.66,56.82,40317.0,56.73,56.84,56.66,56.82,40317.0
2024-05-17 12:00:00,56.8,56.85,56.72,56.75,16453.0,56.8,56.85,56.72,56.75,16453.0
2024-05-17 12:30:00,56.75,56.79,56.55,56.62,22592.0,56.75,56.79,56.55,56.62,22592.0
2024-05-17 13:00:00,56.63,56.67,56.47,56.5,31557.0,56.63,56.67,56.47,56.5,31557.0
2024-05-17 13:30:00,56.52,56.65,56.5,56.65,11308.0,56.52,56.65,56.5,56.65,11308.0
2024-05-17 14:00:00,56.69,56.71,56.56,56.63,20481.0,56.69,56.71,56.56,56.63,20481.0
2024-05-17 14:30:00,56.62,56.73,56.6,56.71,15844.0,56.62,56.73,56.6,56.71,15844.0
2024-05-17 15:00:00,56.71,56.95,56.7,56.92,56617.0,56.71,56.95,56.7,56.92,56617.0
2024-05-17 15:30:00,56.88,57.12,56.82,57.1,179364.0,56.88,57.12,56.82,57.1,179364.0
2024-05-20 09:30:00,56.93,57.26,56.71,57.15,33449.0,56.93,57.26,56.71,57.15,33449.0
2024-05-20 10:00:00,57.17,57.35,57.05,57.32,30938.0,57.17,57.35,57.05,57.32,30938.0
2024-05-20 10:30:00,57.34,57.43,57.18,57.24,25968.0,57.34,57.43,57.18,57.24,25968.0
2024-05-20 11:00:00,57.26,57.36,57.24,57.35,24974.0,57.26,57.36,57.24,57.35,24974.0
2024-05-20 11:30:00,57.35,57.36,57.21,57.25,16158.0,57.35,57.36,57.21,57.25,16158.0
2024-05-20 12:00:00,57.25,57.37,57.25,57.31,84951.0,57.25,57.37,57.25,57.31,84951.0
2024-05-20 12:30:00,57.3,57.37,57.28,57.35,12624.0,57.3,57.37,57.28,57.35,12624.0
2024-05-20 13:00:00,57.35,57.37,57.26,57.3,21092.0,57.35,57.37,57.26,57.3,21092.0
2024-05-20 13:30:00,57.3,57.33,57.21,57.23,34839.0,57.3,57.33,57.21,57.23,34839.0
2024-05-20 14:00:00,57.22,57.28,57.18,57.27,21373.0,57.22,57.28,57.18,57.27,21373.0
2024-05-20 14:30:00,57.26,57.3,57.22,57.24,23276.0,57.26,57.3,57.22,57.24,23276.0
2024-05-20 15:00:00,57.24,57.33,57.23,57.32,47385.0,57.24,57.33,57.23,57.32,47385.0
2024-05-20 15:30:00,57.31,57.38,57.24,57.35,220007.0,57.31,57.38,57.24,57.35,220007.0
2024-05-21 09:30:00,56.79,57.48,56.79,57.02,146353.0,56.79,57.48,56.79,57.02,146353.0
2024-05-21 10:00:00,57.01,57.35,57.01,57.35,13616.0,57.01,57.35,57.01,57.35,13616.0
2024-05-21 10:30:00,57.33,57.34,57.2,57.2,38461.0,57.33,57.34,57.2,57.2,38461.0
2024-05-21 11:00:00,57.23,57.26,57.07,57.12,24138.0,57.23,57.26,57.07,57.12,24138.0
2024-05-21 11:30:00,57.13,57.17,57.09,57.14,11033.0,57.13,57.17,57.09,57.14,11033.0
2024-05-21 12:00:00,57.14,57.18,57.11,57.15,11904.0,57.14,57.18,57.11,57.15,11904.0
2024-05-21 12:30:00,57.14,57.25,57.13,57.21,8754.0,57.14,57.25,57.13,57.21,8754.0
2024-05-21 13:00:00,57.22,57.26,57.16,57.26,28844.0,57.22,57.26,57.16,57.26,28844.0
2024-05-21 13:30:00,57.25,57.37,57.21,57.37,55673.0,57.25,57.37,57.21,57.37,55673.0
2024-05-21 14:00:00,57.35,57.38,57.29,57.33,10554.0,57.35,57.38,57.29,57.33,10554.0
2024-05-21 14:30:00,57.32,57.33,57.19,57.29,19598.0,57.32,57.33,57.19,57.29,19598.0
2024-05-21 15:00:00,57.26,57.33,57.22,57.25,18465.0,57.26,57.33,57.22,57.25,18465.0
2024-05-21 15:30:00,57.25,57.48,57.25,57.3,113767.0,57.25,57.48,57.25,57.3,113767.0
2024-05-22 09:30:00,57.48,58.62,57.41,58.4,135322.0,57.48,58.62,57.41,58.4,135322.0
2024-05-22 10:00:00,58.4,58.47,58.26,58.3,132890.0,58.4,58.47,58.26,58.3,132890.0
2024-05-22 10:30:00,58.3,58.6,58.24,58.42,172630.0,58.3,58.6,58.24,58.42,172630.0
2024-05-22 11:00:00,58.41,58.5,58.3,58.44,283794.0,58.41,58.5,58.3,58.44,283794.0
2024-05-22 11:30:00,58.44,58.53,58.29,58.31,298289.0,58.44,58.53,58.29,58.31,298289.0
2024-05-22 12:00:00,58.29,58.52,58.28,58.45,16280.0,58.29,58.52,58.28,58.45,16280.0
2024-05-22 12:30:00,58.45,58.49,58.24,58.26,19370.0,58.45,58.49,58.24,58.26,19370.0
2024-05-22 13:00:00,58.27,58.37,58.15,58.15,26629.0,58.27,58.37,58.15,58.15,26629.0
2024-05-22 13:30:00,58.15,58.23,58.01,58.2,31883.0,58.15,58.23,58.01,58.2,31883.0
2024-05-22 14:00:00,58.19,58.19,57.82,57.82,150398.0,58.19,58.19,57.82,57.82,150398.0
2024-05-22 14:30:00,57.83,57.84,57.7,57.7,20022.0,57.83,57.84,57.7,57.7,20022.0
2024-05-22 15:00:00,57.69,57.79,57.59,57.65,28471.0,57.69,57.79,57.59,57.65,28471.0
2024-05-22 15:30:00,57.63,57.79,57.51,57.59,147311.0,57.63,57.79,57.51,57.59,147311.0
2024-05-23 09:30:00,57.69,57.69,56.96,57.18,43974.0,57.69,57.69,56.96,57.18,43974.0
2024-05-23 10:00:00,57.18,57.41,57.04,57.26,19539.0,57.18,57.41,57.04,57.26,19539.0
2024-05-23 10:30:00,57.25,57.37,57.2,57.21,12553.0,57.25,57.37,57.2,57.21,12553.0
2024-05-23 11:00:00,57.21,57.36,57.21,57.35,22514.0,57.21,57.36,57.21,57.35,22514.0
2024-05-23 11:30:00,57.35,57.36,57.29,57.34,12524.0,57.35,57.36,57.29,57.34,12524.0
2024-05-23 12:00:00,57.33,57.36,57.21,57.35,9604.0,57.33,57.36,57.21,57.35,9604.0
2024-05-23 12:30:00,57.35,57.35,57.2,57.2,9315.0,57.35,57.35,57.2,57.2,9315.0
2024-05-23 13:00:00,57.2,57.2,57.07,57.16,5694.0,57.2,57.2,57.07,57.16,5694.0
2024-05-23 13:30:00,57.14,57.14,56.85,56.86,13466.0,57.14,57.14,56.85,56.86,13466.0
2024-05-23 14:00:00,56.85,56.85,56.71,56.75,11050.0,56.85,56.85,56.71,56.75,11050.0
2024-05-23 14:30:00,56.71,56.82,56.69,56.75,9706.0,56.71,56.82,56.69,56.75,9706.0
2024-05-23 15:00:00,56.77,56.83,56.75,56.77,13430.0,56.77,56.83,56.75,56.77,13430.0
2024-05-23 15:30:00,56.78,57.0,56.69,56.86,119151.0,56.78,57.0,56.69,56.86,119151.0
2024-05-24 09:30:00,57.36,57.37,56.86,56.87,16707.0,57.36,57.37,56.86,56.87,16707.0
2024-05-24 10:00:00,56.91,56.96,56.76,56.89,11771.0,56.91,56.96,56.76,56.89,11771.0
2024-05-24 10:30:00,56.93,56.95,56.68,56.89,6678.0,56.93,56.95,56.68,56.89,6678.0
2024-05-24 11:00:00,56.93,57.0,56.93,56.99,3867.0,56.93,57.0,56.93,56.99,3867.0
2024-05-24 11:30:00,57.0,57.08,56.93,57.08,9137.0,57.0,57.08,56.93,57.08,9137.0
2024-05-24 12:00:00,57.08,57.16,57.06,57.13,7552.0,57.08,57.16,57.06,57.13,7552.0
2024-05-24 12:30:00,57.14,57.14,56.98,57.03,10505.0,57.14,57.14,56.98,57.03,10505.0
2024-05-24 13:00:00,57.03,57.03,56.91,56.96,8586.0,57.03,57.03,56.91,56.96,8586.0
2024-05-24 13:30:00,56.96,56.96,56.91,56.92,6417.0,56.96,56.96,56.91,56.92,6417.0
2024-05-24 14:00:00,56.94,56.97,56.84,56.85,5090.0,56.94,56.97,56.84,56.85,5090.0
2024-05-24 14:30:00,56.85,56.86,56.75,56.77,7591.0,56.85,56.86,56.75,56.77,7591.0
2024-05-24 15:00:00,56.76,56.77,56.68,56.68,11732.0,56.76,56.77,56.68,56.68,11732.0
2024-05-24 15:30:00,56.67,56.94,56.62,56.79,126122.0,56.67,56.94,56.62,56.79,126122.0
2024-05-28 09:30:00,56.8,56.8,56.28,56.47,26017.0,56.8,56.8,56.28,56.47,26017.0
2024-05-28 10:00:00,56.49,56.77,56.49,56.66,19715.0,56.49,56.77,56.49,56.66,19715.0
2024-05-28 10:30:00,56.59,56.79,56.59,56.71,25315.0,56.59,56.79,56.59,56.71,25315.0
2024-05-28 11:00:00,56.73,56.73,56.47,56.5,12935.0,56.73,56.73,56.47,56.5,12935.0
2024-05-28 11:30:00,56.52,56.56,56.45,56.5,15996.0,56.52,56.56,56.45,56.5,15996.0
2024-05-28 12:00:00,56.52,56.55,56.31,56.35,32096.0,56.52,56.55,56.31,56.35,32096.0
2024-05-28 12:30:00,56.36,56.38,56.21,56.23,16935.0,56.36,56.38,56.21,56.23,16935.0
2024-05-28 13:00:00,56.23,56.25,56.1,56.11,27568.0,56.23,56.25,56.1,56.11,27568.0
2024-05-28 13:30:00,56.15,56.16,56.01,56.03,10465.0,56.15,56.16,56.01,56.03,10465.0
2024-05-28 14:00:00,56.03,56.03,55.8,55.82,20914.0,56.03,56.03,55.8,55.82,20914.0
2024-05-28 14:30:00,55.8,55.81,55.74,55.77,25060.0,55.8,55.81,55.74,55.77,25060.0
2024-05-28 15:00:00,55.77,55.84,55.74,55.75,22879.0,55.77,55.84,55.74,55.75,22879.0
2024-05-28 15:30:00,55.75,55.97,55.69,55.8,164646.0,55.75,55.97,55.69,55.8,164646.0
2024-05-29 09:30:00,55.27,55.85,55.14,55.75,36819.0,55.27,55.85,55.14,55.75,36819.0
2024-05-29 10:00:00,55.74,55.84,55.58,55.74,27795.0,55.74,55.84,55.58,55.74,27795.0
2024-05-29 10:30:00,55.74,55.83,55.7,55.83,21901.0,55.74,55.83,55.7,55.83,21901.0
2024-05-29 11:00:00,55.82,56.08,55.74,56.05,57630.0,55.82,56.08,55.74,56.05,57630.0
2024-05-29 11:30:00,56.07,56.09,55.98,56.08,24150.0,56.07,56.09,55.98,56.08,24150.0
2024-05-29 12:00:00,56.08,56.15,55.98,56.1,28604.0,56.08,56.15,55.98,56.1,28604.0
2024-05-29 12:30:00,56.12,56.16,56.04,56.07,18734.0,56.12,56.16,56.04,56.07,18734.0
2024-05-29 13:00:00,56.07,56.16,55.97,56.15,30860.0,56.07,56.16,55.97,56.15,30860.0
2024-05-29 13:30:00,56.14,56.14,55.98,56.03,28534.0,56.14,56.14,55.98,56.03,28534.0
2024-05-29 14:00:00,56.03,56.1,56.0,56.04,34236.0,56.03,56.1,56.0,56.04,34236.0
2024-05-29 14:30:00,56.04,56.04,55.88,55.96,24126.0,56.04,56.04,55.88,55.96,24126.0
2024-05-29 15:00:00,55.97,55.98,55.88,55.93,33759.0,55.97,55.98,55.88,55.93,33759.0
2024-05-29 15:30:00,55.92,56.09,55.68,55.69,115605.0,55.92,56.09,55.68,55.69,115605.0
2024-05-30 09:30:00,55.81,55.85,55.44,55.49,38787.0,55.81,55.85,55.44,55.49,38787.0
2024-05-30 10:00:00,55.49,55.67,55.49,55.66,23384.0,55.49,55.67,55.49,55.66,23384.0
2024-05-30 10:30:00,55.68,55.72,55.61,55.69,16478.0,55.68,55.72,55.61,55.69,16478.0
2024-05-30 11:00:00,55.69,55.82,55.63,55.8,16592.0,55.69,55.82,55.63,55.8,16592.0
2024-05-30 11:30:00,55.82,55.91,55.63,55.64,18102.0,55.82,55.91,55.63,55.64,18102.0
2024-05-30 12:00:00,55.64,55.95,55.64,55.94,15216.0,55.64,55.95,55.64,55.94,15216.0
2024-05-30 12:30:00,55.94,56.02,55.93,55.97,12842.0,55.94,56.02,55.93,55.97,12842.0
2024-05-30 13:00:00,55.97,55.98,55.89,55.94,11060.0,55.97,55.98,55.89,55.94,11060.0
2024-05-30 13:30:00,55.96,55.97,55.64,55.71,33621.0,55.96,55.97,55.64,55.71,33621.0
2024-05-30 14:00:00,55.72,55.74,55.57,55.63,26920.0,55.72,55.74,55.57,55.63,26920.0
2024-05-30 14:30:00,55.62,55.73,55.62,55.66,30307.0,55.62,55.73,55.62,55.66,30307.0
2024-05-30 15:00:00,55.65,55.65,55.48,55.53,31542.0,55.65,55.65,55.48,55.53,31542.0
2024-05-30 15:30:00,55.55,55.62,55.43,55.49,167569.0,55.55,55.62,55.43,55.49,167569.0
2024-05-31 09:30:00,55.42,55.9,55.22,55.29,32936.0,55.42,55.9,55.22,55.29,32936.0
2024-05-31 10:00:00,55.31,55.31,54.91,54.94,18081.0,55.31,55.31,54.91,54.94,18081.0
2024-05-31 10:30:00,54.91,55.0,54.85,54.91,19734.0,54.91,55.0,54.85,54.91,19734.0
2024-05-31 11:00:00,54.93,54.93,54.8,54.85,19433.0,54.93,54.93,54.8,54.85,19433.0
2024-05-31 11:30:00,54.85,54.99,54.84,54.99,14220.0,54.85,54.99,54.84,54.99,14220.0
2024-05-31 12:00:00,54.96,55.01,54.87,55.01,21087.0,54.96,55.01,54.87,55.01,21087.0
2024-05-31 12:30:00,55.02,55.15,54.97,55.08,13779.0,55.02,55.15,54.97,55.08,13779.0
2024-05-31 13:00:00,55.09,55.24,55.09,55.24,12687.0,55.09,55.24,55.09,55.24,12687.0
2024-05-31 13:30:00,55.25,55.3,55.2,55.21,15255.0,55.25,55.3,55.2,55.21,15255.0
2024-05-31 14:00:00,55.19,55.25,55.13,55.13,12103.0,55.19,55.25,55.13,55.13,12103.0
2024-05-31 14:30:00,55.15,55.23,55.09,55.21,15037.0,55.15,55.23,55.09,55.21,15037.0
2024-05-31 15:00:00,55.21,55.26,55.11,55.19,15920.0,55.21,55.26,55.11,55.19,15920.0
2024-05-31 15:30:00,55.21,55.76,55.19,55.66,306319.0,55.21,55.76,55.19,55.66,306319.0
2024-06-03 09:30:00,55.68,55.92,54.99,54.99,32236.0,55.68,55.92,54.99,54.99,32236.0
2024-06-03 10:00:00,55.02,55.26,54.92,55.02,61765.0,55.02,55.26,54.92,55.02,61765.0
2024-06-03 10:30:00,54.99,55.06,54.86,54.97,21118.0,54.99,55.06,54.86,54.97,21118.0
2024-06-03 11:00:00,54.96,54.99,54.89,54.99,23762.0,54.96,54.99,54.89,54.99,23762.0
2024-06-03 11:30:00,54.99,54.99,54.79,54.81,30275.0,54.99,54.99,54.79,54.81,30275.0
2024-06-03 12:00:00,54.8,54.82,54.12,54.2,72639.0,54.8,54.82,54.12,54.2,72639.0
2024-06-03 12:30:00,54.17,54.21,54.04,54.15,32879.0,54.17,54.21,54.04,54.15,32879.0
2024-06-03 13:00:00,54.14,54.21,53.9,54.19,38207.0,54.14,54.21,53.9,54.19,38207.0
2024-06-03 13:30:00,54.2,54.34,54.1,54.3,48280.0,54.2,54.34,54.1,54.3,48280.0
2024-06-03 14:00:00,54.32,54.45,54.25,54.33,40509.0,54.32,54.45,54.25,54.33,40509.0
2024-06-03 14:30:00,54.33,54.53,54.31,54.4,31738.0,54.33,54.53,54.31,54.4,31738.0
2024-06-03 15:00:00,54.43,54.48,54.34,54.37,26213.0,54.43,54.48,54.34,54.37,26213.0
2024-06-03 15:30:00,54.37,54.75,54.32,54.48,249759.0,54.37,54.75,54.32,54.48,249759.0
2024-06-04 09:30:00,54.26,54.44,54.18,54.33,20354.0,54.26,54.44,54.18,54.33,20354.0
2024-06-04 10:00:00,54.35,54.56,54.26,54.34,19366.0,54.35,54.56,54.26,54.34,19366.0
2024-06-04 10:30:00,54.36,54.38,54.02,54.05,46077.0,54.36,54.38,54.02,54.05,46077.0
2024-06-04 11:00:00,54.05,54.19,54.0,54.13,15143.0,54.05,54.19,54.0,54.13,15143.0
2024-06-04 11:30:00,54.1,54.17,54.03,54.11,12759.0,54.1,54.17,54.03,54.11,12759.0
2024-06-04 12:00:00,54.08,54.17,54.03,54.17,14905.0,54.08,54.17,54.03,54.17,14905.0
2024-06-04 12:30:00,54.15,54.2,54.1,54.14,11445.0,54.15,54.2,54.1,54.14,11445.0
2024-06-04 13:00:00,54.13,54.15,54.03,54.09,17656.0,54.13,54.15,54.03,54.09,17656.0
2024-06-04 13:30:00,54.13,54.16,54.05,54.07,14766.0,54.13,54.16,54.05,54.07,14766.0
2024-06-04 14:00:00,54.07,54.25,54.0,54.22,16953.0,54.07,54.25,54.0,54.22,16953.0
2024-06-04 14:30:00,54.21,54.23,54.05,54.07,20390.0,54.21,54.23,54.05,54.07,20390.0
2024-06-04 15:00:00,54.06,54.11,53.93,54.02,40688.0,54.06,54.11,53.93,54.02,40688.0
2024-06-04 15:30:00,54.02,54.16,53.92,54.0,129923.0,54.02,54.16,53.92,54.0,129923.0
2024-06-05 09:30:00,54.35,54.38,54.01,54.09,17402.0,54.35,54.38,54.01,54.09,17402.0
2024-06-05 10:00:00,54.02,54.21,53.91,54.11,25278.0,54.02,54.21,53.91,54.11,25278.0
2024-06-05 10:30:00,54.1,54.27,53.94,53.98,63725.0,54.1,54.27,53.94,53.98,63725.0
2024-06-05 11:00:00,54.02,54.2,53.94,54.16,47780.0,54.02,54.2,53.94,54.16,47780.0
2024-06-05 11:30:00,54.16,54.16,54.03,54.14,24890.0,54.16,54.16,54.03,54.14,24890.0
2024-06-05 12:00:00,54.13,54.23,54.13,54.18,17955.0,54.13,54.23,54.13,54.18,17955.0
2024-06-05 12:30:00,54.18,54.23,54.12,54.12,18038.0,54.18,54.23,54.12,54.12,18038.0
2024-06-05 13:00:00,54.11,54.15,54.06,54.09,24095.0,54.11,54.15,54.06,54.09,24095.0
2024-06-05 13:30:00,54.09,54.32,54.09,54.29,34255.0,54.09,54.32,54.09,54.29,34255.0
2024-06-05 14:00:00,54.27,54.52,54.26,54.44,33655.0,54.27,54.52,54.26,54.44,33655.0
2024-06-05 14:30:00,54.45,54.55,54.42,54.52,26078.0,54.45,54.55,54.42,54.52,26078.0
2024-06-05 15:00:00,54.52,54.54,54.41,54.44,31353.0,54.52,54.54,54.41,54.44,31353.0
2024-06-05 15:30:00,54.43,54.66,54.38,54.44,414442.0,54.43,54.66,54.38,54.44,414442.0
2024-06-06 09:30:00,54.44,54.75,54.04,54.59,108488.0,54.44,54.75,54.04,54.59,108488.0
2024-06-06 10:00:00,54.57,55.22,54.57,55.11,104432.0,54.57,55.22,54.57,55.11,104432.0
2024-06-06 10:30:00,55.1,55.1,54.86,54.97,96639.0,55.1,55.1,54.86,54.97,96639.0
2024-06-06 11:00:00,54.91,55.53,54.86,55.48,22434.0,54.91,55.53,54.86,55.48,22434.0
2024-06-06 11:30:00,55.47,55.52,55.35,55.36,17520.0,55.47,55.52,55.35,55.36,17520.0
2024-06-06 12:00:00,55.35,55.58,55.35,55.55,88561.0,55.35,55.58,55.35,55.55,88561.0
2024-06-06 12:30:00,55.55,55.6,55.2,55.32,27768.0,55.55,55.6,55.2,55.32,27768.0
2024-06-06 13:00:00,55.34,55.46,55.29,55.38,346669.0,55.34,55.46,55.29,55.38,346669.0
2024-06-06 13:30:00,55.39,55.53,55.37,55.5,20821.0,55.39,55.53,55.37,55.5,20821.0
2024-06-06 14:00:00,55.5,55.56,55.19,55.23,29504.0,55.5,55.56,55.19,55.23,29504.0
2024-06-06 14:30:00,55.26,55.37,55.23,55.33,15616.0,55.26,55.37,55.23,55.33,15616.0
2024-06-06 15:00:00,55.33,55.39,55.17,55.28,23933.0,55.33,55.39,55.17,55.28,23933.0
2024-06-06 15:30:00,55.28,55.57,55.17,55.57,175712.0,55.28,55.57,55.17,55.57,175712.0
2024-06-07 09:30:00,55.2,55.65,54.46,55.22,115347.0,55.2,55.65,54.46,55.22,115347.0
2024-06-07 10:00:00,55.17,55.25,54.98,55.1,294982.0,55.17,55.25,54.98,55.1,294982.0
2024-06-07 10:30:00,55.09,55.37,55.08,55.18,77702.0,55.09,55.37,55.08,55.18,77702.0
2024-06-07 11:00:00,55.18,55.21,54.99,54.99,106559.0,55.18,55.21,54.99,54.99,106559.0
2024-06-07 11:30:00,54.98,55.01,54.9,54.99,16437.0,54.98,55.01,54.9,54.99,16437.0
2024-06-07 12:00:00,54.96,54.97,54.77,54.79,16472.0,54.96,54.97,54.77,54.79,16472.0
2024-06-07 12:30:00,54.81,54.84,54.63,54.72,16273.0,54.81,54.84,54.63,54.72,16273.0
2024-06-07 13:00:00,54.71,54.79,54.58,54.59,20371.0,54.71,54.79,54.58,54.59,20371.0
2024-06-07 13:30:00,54.59,54.86,54.53,54.83,49940.0,54.59,54.86,54.53,54.83,49940.0
2024-06-07 14:00:00,54.83,54.9,54.6,54.88,29655.0,54.83,54.9,54.6,54.88,29655.0
2024-06-07 14:30:00,54.86,55.02,54.82,54.88,56012.0,54.86,55.02,54.82,54.88,56012.0
2024-06-07 15:00:00,54.88,54.91,54.74,54.79,18451.0,54.88,54.91,54.74,54.79,18451.0
2024-06-07 15:30:00,54.79,55.02,54.78,54.98,165008.0,54.79,55.02,54.78,54.98,165008.0
2024-06-10 09:30:00,54.62,54.96,54.39,54.96,35799.0,54.62,54.96,54.39,54.96,35799.0
2024-06-10 10:00:00,54.93,55.26,54.92,55.14,131451.0,54.93,55.26,54.92,55.14,131451.0
2024-06-10 10:30:00,55.12,55.5,55.07,55.41,13852.0,55.12,55.5,55.07,55.41,13852.0
2024-06-10 11:00:00,55.4,55.42,55.29,55.39,20172.0,55.4,55.42,55.29,55.39,20172.0
2024-06-10 11:30:00,55.39,55.45,55.35,55.42,13287.0,55.39,55.45,55.35,55.42,13287.0
2024-06-10 12:00:00,55.42,55.42,55.18,55.38,33867.0,55.42,55.42,55.18,55.38,33867.0
2024-06-10 12:30:00,55.36,55.4,55.16,55.36,24261.0,55.36,55.4,55.16,55.36,24261.0
2024-06-10 13:00:00,55.33,55.35,55.16,55.17,44571.0,55.33,55.35,55.16,55.17,44571.0
2024-06-10 13:30:00,55.19,55.37,55.16,55.19,52972.0,55.19,55.37,55.16,55.19,52972.0
2024-06-10 14:00:00,55.19,55.37,55.19,55.31,74859.0,55.19,55.37,55.19,55.31,74859.0
2024-06-10 14:30:00,55.32,55.49,55.27,55.4,141445.0,55.32,55.49,55.27,55.4,141445.0
2024-06-10 15:00:00,55.4,55.45,55.31,55.45,53703.0,55.4,55.45,55.31,55.45,53703.0
2024-06-10 15:30:00,55.44,55.45,55.3,55.35,238063.0,55.44,55.45,55.3,55.35,238063.0
2024-06-11 09:30:00,55.28,55.31,54.89,55.01,155718.0,55.28,55.31,54.89,55.01,155718.0
2024-06-11 10:00:00,55.0,55.17,54.97,55.15,12076.0,55.0,55.17,54.97,55.15,12076.0
2024-06-11 10:30:00,55.17,55.3,55.07,55.25,79263.0,55.17,55.3,55.07,55.25,79263.0
2024-06-11 11:00:00,55.25,55.3,55.08,55.11,34454.0,55.25,55.3,55.08,55.11,34454.0
2024-06-11 11:30:00,55.11,55.57,55.0,55.54,550342.0,55.11,55.57,55.0,55.54,550342.0
2024-06-11 12:00:00,55.54,55.56,55.29,55.32,22399.0,55.54,55.56,55.29,55.32,22399.0
2024-06-11 12:30:00,55.33,55.41,55.25,55.25,46219.0,55.33,55.41,55.25,55.25,46219.0
2024-06-11 13:00:00,55.23,55.32,55.0,55.16,439626.0,55.23,55.32,55.0,55.16,439626.0
2024-06-11 13:30:00,55.16,55.24,55.04,55.18,20830.0,55.16,55.24,55.04,55.18,20830.0
2024-06-11 14:00:00,55.19,55.23,55.09,55.14,28994.0,55.19,55.23,55.09,55.14,28994.0
2024-06-11 14:30:00,55.15,55.29,55.08,55.18,35589.0,55.15,55.29,55.08,55.18,35589.0
2024-06-11 15:00:00,55.19,55.25,55.0,55.17,2797884.0,55.19,55.25,55.0,55.17,2797884.0
2024-06-11 15:30:00,55.19,55.35,55.11,55.31,181978.0,55.19,55.35,55.11,55.31,181978.0
2024-06-12 09:30:00,56.23,56.57,55.76,56.51,131682.0,56.23,56.57,55.76,56.51,131682.0
2024-06-12 10:00:00,56.49,56.66,56.39,56.46,37598.0,56.49,56.66,56.39,56.46,37598.0
2024-06-12 10:30:00,56.45,56.45,56.11,56.28,23235.0,56.45,56.45,56.11,56.28,23235.0
2024-06-12 11:00:00,56.25,56.39,56.23,56.23,21009.0,56.25,56.39,56.23,56.23,21009.0
2024-06-12 11:30:00,56.21,56.22,56.04,56.18,18687.0,56.21,56.22,56.04,56.18,18687.0
2024-06-12 12:00:00,56.17,56.22,56.03,56.14,17792.0,56.17,56.22,56.03,56.14,17792.0
2024-06-12 12:30:00,56.12,56.29,56.12,56.27,26519.0,56.12,56.29,56.12,56.27,26519.0
2024-06-12 13:00:00,56.27,56.27,56.15,56.22,10299.0,56.27,56.27,56.15,56.22,10299.0
2024-06-12 13:30:00,56.22,56.23,56.09,56.13,15634.0,56.22,56.23,56.09,56.13,15634.0
2024-06-12 14:00:00,56.14,56.16,55.88,56.16,24849.0,56.14,56.16,55.88,56.16,24849.0
2024-06-12 14:30:00,56.16,56.23,55.98,56.12,19063.0,56.16,56.23,55.98,56.12,19063.0
2024-06-12 15:00:00,56.12,56.3,55.99,55.99,31410.0,56.12,56.3,55.99,55.99,31410.0
2024-06-12 15:30:00,55.96,56.19,55.86,56.07,161373.0,55.96,56.19,55.86,56.07,161373.0
2024-06-13 09:30:00,55.98,55.98,55.35,55.41,61894.0,55.98,55.98,55.35,55.41,61894.0
2024-06-13 10:00:00,55.42,55.49,55.26,55.4,44434.0,55.42,55.49,55.26,55.4,44434.0
2024-06-13 10:30:00,55.42,55.51,55.22,55.46,15819.0,55.42,55.51,55.22,55.46,15819.0
2024-06-13 11:00:00,55.45,55.49,55.37,55.49,7094.0,55.45,55.49,55.37,55.49,7094.0
2024-06-13 11:30:00,55.5,55.57,55.49,55.51,5276.0,55.5,55.57,55.49,55.51,5276.0
2024-06-13 12:00:00,55.5,55.52,55.44,55.5,7808.0,55.5,55.52,55.44,55.5,7808.0
2024-06-13 12:30:00,55.51,55.66,55.5,55.61,6481.0,55.51,55.66,55.5,55.61,6481.0
2024-06-13 13:00:00,55.63,55.83,55.63,55.81,12395.0,55.63,55.83,55.63,55.81,12395.0
2024-06-13 13:30:00,55.8,55.91,55.8,55.87,15645.0,55.8,55.91,55.8,55.87,15645.0
2024-06-13 14:00:00,55.87,55.87,55.73,55.77,12154.0,55.87,55.87,55.73,55.77,12154.0
2024-06-13 14:30:00,55.77,55.86,55.77,55.85,10165.0,55.77,55.86,55.77,55.85,10165.0
2024-06-13 15:00:00,55.85,55.89,55.65,55.74,26404.0,55.85,55.89,55.65,55.74,26404.0
2024-06-13 15:30:00,55.74,55.82,55.71,55.73,65181.0,55.74,55.82,55.71,55.73,65181.0
2024-06-14 09:30:00,55.42,55.42,54.97,55.0,32525.0,55.42,55.42,54.97,55.0,32525.0
2024-06-14 10:00:00,55.0,55.01,54.45,54.48,62846.0,55.0,55.01,54.45,54.48,62846.0
2024-06-14 10:30:00,54.45,54.48,54.16,54.46,18821.0,54.45,54.48,54.16,54.46,18821.0
2024-06-14 11:00:00,54.5,54.51,54.4,54.48,9007.0,54.5,54.51,54.4,54.48,9007.0
2024-06-14 11:30:00,54.47,54.54,54.32,54.53,18671.0,54.47,54.54,54.32,54.53,18671.0
2024-06-14 12:00:00,54.53,54.73,54.45,54.69,7613.0,54.53,54.73,54.45,54.69,7613.0
2024-06-14 12:30:00,54.71,54.84,54.69,54.82,10102.0,54.71,54.84,54.69,54.82,10102.0
2024-06-14 13:00:00,54.83,54.95,54.8,54.87,14713.0,54.83,54.95,54.8,54.87,14713.0
2024-06-14 13:30:00,54.89,54.89,54.67,54.67,11456.0,54.89,54.89,54.67,54.67,11456.0
2024-06-14 14:00:00,54.65,54.8,54.57,54.75,20966.0,54.65,54.8,54.57,54.75,20966.0
2024-06-14 14:30:00,54.77,54.85,54.72,54.83,17746.0,54.77,54.85,54.72,54.83,17746.0
2024-06-14 15:00:00,54.81,54.95,54.79,54.93,31930.0,54.81,54.95,54.79,54.93,31930.0
2024-06-14 15:30:00,54.91,54.91,54.65,54.78,112677.0,54.91,54.91,54.65,54.78,112677.0
2024-06-17 09:30:00,54.81,55.06,54.69,54.69,46423.0,54.81,55.06,54.69,54.69,46423.0
2024-06-17 10:00:00,54.66,54.66,54.37,54.46,33090.0,54.66,54.66,54.37,54.46,33090.0
2024-06-17 10:30:00,54.49,54.61,54.43,54.46,19912.0,54.49,54.61,54.43,54.46,19912.0
2024-06-17 11:00:00,54.47,54.54,54.4,54.44,18964.0,54.47,54.54,54.4,54.44,18964.0
2024-06-17 11:30:00,54.46,54.78,54.45,54.75,21823.0,54.46,54.78,54.45,54.75,21823.0
2024-06-17 12:00:00,54.75,54.92,54.74,54.92,13775.0,54.75,54.92,54.74,54.92,13775.0
2024-06-17 12:30:00,54.96,54.99,54.87,54.9,12751.0,54.96,54.99,54.87,54.9,12751.0
2024-06-17 13:00:00,54.9,55.01,54.88,55.0,26682.0,54.9,55.01,54.88,55.0,26682.0
2024-06-17 13:30:00,55.0,55.27,55.0,55.22,21691.0,55.0,55.27,55.0,55.22,21691.0
2024-06-17 14:00:00,55.22,55.45,55.2,55.45,18292.0,55.22,55.45,55.2,55.45,18292.0
2024-06-17 14:30:00,55.47,55.55,55.36,55.4,19964.0,55.47,55.55,55.36,55.4,19964.0
2024-06-17 15:00:00,55.38,55.5,55.28,55.44,42695.0,55.38,55.5,55.28,55.44,42695.0
2024-06-17 15:30:00,55.46,55.78,55.43,55.75,242700.0,55.46,55.78,55.43,55.75,242700.0
2024-06-18 09:30:00,55.72,55.72,55.07,55.34,36413.0,55.72,55.72,55.07,55.34,36413.0
2024-06-18 10:00:00,55.37,55.61,55.34,55.61,16985.0,55.37,55.61,55.34,55.61,16985.0
2024-06-18 10:30:00,55.65,55.7,55.3,55.31,13077.0,55.65,55.7,55.3,55.31,13077.0
2024-06-18 11:00:00,55.32,55.42,55.24,55.31,38473.0,55.32,55.42,55.24,55.31,38473.0
2024-06-18 11:30:00,55.33,55.56,55.29,55.5,12343.0,55.33,55.56,55.29,55.5,12343.0
2024-06-18 12:00:00,55.52,55.59,55.48,55.48,11788.0,55.52,55.59,55.48,55.48,11788.0
2024-06-18 12:30:00,55.44,55.49,55.38,55.38,8902.0,55.44,55.49,55.38,55.38,8902.0
2024-06-18 13:00:00,55.38,55.38,55.24,55.28,12667.0,55.38,55.38,55.24,55.28,12667.0
2024-06-18 13:30:00,55.25,55.45,55.19,55.4,28971.0,55.25,55.45,55.19,55.4,28971.0
2024-06-18 14:00:00,55.39,55.56,55.31,55.44,31298.0,55.39,55.56,55.31,55.44,31298.0
2024-06-18 14:30:00,55.44,55.51,55.37,55.49,32228.0,55.44,55.51,55.37,55.49,32228.0
2024-06-18 15:00:00,55.48,55.56,55.35,55.52,42372.0,55.48,55.56,55.35,55.52,42372.0
2024-06-18 15:30:00,55.51,55.53,55.38,55.51,213215.0,55.51,55.53,55.38,55.51,213215.0
2024-06-20 09:30:00,55.73,55.99,55.12,55.5,58754.0,55.73,55.99,55.12,55.5,58754.0
2024-06-20 10:00:00,55.5,55.76,55.44,55.73,16883.0,55.5,55.76,55.44,55.73,16883.0
2024-06-20 10:30:00,55.68,55.7,55.41,55.54,27012.0,55.68,55.7,55.41,55.54,27012.0
2024-06-20 11:00:00,55.54,55.67,55.47,55.54,25046.0,55.54,55.67,55.47,55.54,25046.0
2024-06-20 11:30:00,55.52,55.53,55.38,55.43,23961.0,55.52,55.53,55.38,55.43,23961.0
2024-06-20 12:00:00,55.4,55.54,55.38,55.44,21661.0,55.4,55.54,55.38,55.44,21661.0
2024-06-20 12:30:00,55.39,55.49,55.37,55.48,11110.0,55.39,55.49,55.37,55.48,11110.0
2024-06-20 13:00:00,55.49,55.55,55.41,55.45,12666.0,55.49,55.55,55.41,55.45,12666.0
2024-06-20 13:30:00,55.46,55.59,55.38,55.56,12714.0,55.46,55.59,55.38,55.56,12714.0
2024-06-20 14:00:00,55.63,55.93,55.63,55.91,19714.0,55.63,55.93,55.63,55.91,19714.0
2024-06-20 14:30:00,55.9,55.93,55.82,55.89,19328.0,55.9,55.93,55.82,55.89,19328.0
2024-06-20 15:00:00,55.9,55.9,55.74,55.89,29786.0,55.9,55.9,55.74,55.89,29786.0
2024-06-20 15:30:00,55.88,55.89,55.68,55.77,143621.0,55.88,55.89,55.68,55.77,143621.0
2024-06-21 09:30:00,55.72,55.81,55.08,55.76,200257.0,55.72,55.81,55.08,55.76,200257.0
2024-06-21 10:00:00,55.8,55.98,55.64,55.93,37362.0,55.8,55.98,55.64,55.93,37362.0
2024-06-21 10:30:00,55.95,56.11,55.83,56.09,14398.0,55.95,56.11,55.83,56.09,14398.0
2024-06-21 11:00:00,56.08,56.08,55.98,56.03,12532.0,56.08,56.08,55.98,56.03,12532.0
2024-06-21 11:30:00,56.03,56.1,55.97,56.05,34824.0,56.03,56.1,55.97,56.05,34824.0
2024-06-21 12:00:00,56.05,56.07,55.95,55.96,16955.0,56.05,56.07,55.95,55.96,16955.0
2024-06-21 12:30:00,55.96,56.03,55.93,56.0,16594.0,55.96,56.03,55.93,56.0,16594.0
2024-06-21 13:00:00,56.0,56.04,55.97,56.0,11641.0,56.0,56.04,55.97,56.0,11641.0
2024-06-21 13:30:00,55.99,56.0,55.94,55.98,9717.0,55.99,56.0,55.94,55.98,9717.0
2024-06-21 14:00:00,55.98,56.1,55.88,55.93,75544.0,55.98,56.1,55.88,55.93,75544.0
2024-06-21 14:30:00,55.92,55.99,55.85,55.91,30928.0,55.92,55.99,55.85,55.91,30928.0
2024-06-21 15:00:00,55.93,56.01,55.8,55.98,37387.0,55.93,56.01,55.8,55.98,37387.0
2024-06-21 15:30:00,56.0,56.35,55.99,56.14,352096.0,56.0,56.35,55.99,56.14,352096.0
2024-06-24 09:30:00,56.01,56.48,55.8,56.27,37079.0,56.01,56.48,55.8,56.27,37079.0
2024-06-24 10:00:00,56.3,56.61,56.24,56.56,59512.0,56.3,56.61,56.24,56.56,59512.0
2024-06-24 10:30:00,56.6,56.79,56.54,56.73,44410.0,56.6,56.79,56.54,56.73,44410.0
2024-06-24 11:00:00,56.72,56.88,56.65,56.86,51986.0,56.72,56.88,56.65,56.86,51986.0
2024-06-24 11:30:00,56.86,56.92,56.65,56.72,14644.0,56.86,56.92,56.65,56.72,14644.0
2024-06-24 12:00:00,56.73,56.79,56.59,56.61,23275.0,56.73,56.79,56.59,56.61,23275.0
2024-06-24 12:30:00,56.61,56.61,56.37,56.42,9938.0,56.61,56.61,56.37,56.42,9938.0
2024-06-24 13:00:00,56.41,56.44,56.23,56.3,12082.0,56.41,56.44,56.23,56.3,12082.0
2024-06-24 13:30:00,56.29,56.29,56.12,56.2,22742.0,56.29,56.29,56.12,56.2,22742.0
2024-06-24 14:00:00,56.19,56.32,56.17,56.3,14194.0,56.19,56.32,56.17,56.3,14194.0
2024-06-24 14:30:00,56.3,56.44,56.28,56.35,10042.0,56.3,56.44,56.28,56.35,10042.0
2024-06-24 15:00:00,56.35,56.39,56.33,56.35,15175.0,56.35,56.39,56.33,56.35,15175.0
2024-06-24 15:30:00,56.36,56.38,56.11,56.15,77765.0,56.36,56.38,56.11,56.15,77765.0
2024-06-25 09:30:00,55.98,56.3,55.8,55.82,26114.0,55.98,56.3,55.8,55.82,26114.0
2024-06-25 10:00:00,55.85,55.99,55.72,55.73,15262.0,55.85,55.99,55.72,55.73,15262.0
2024-06-25 10:30:00,55.73,55.74,55.43,55.43,18800.0,55.73,55.74,55.43,55.43,18800.0
2024-06-25 11:00:00,55.46,55.46,55.3,55.3,35589.0,55.46,55.46,55.3,55.3,35589.0
2024-06-25 11:30:00,55.33,55.34,55.15,55.15,19682.0,55.33,55.34,55.15,55.15,19682.0
2024-06-25 12:00:00,55.15,55.21,55.11,55.2,19468.0,55.15,55.21,55.11,55.2,19468.0
2024-06-25 12:30:00,55.19,55.23,55.04,55.21,12648.0,55.19,55.23,55.04,55.21,12648.0
2024-06-25 13:00:00,55.21,55.21,55.07,55.16,15304.0,55.21,55.21,55.07,55.16,15304.0
2024-06-25 13:30:00,55.15,55.18,55.03,55.13,21861.0,55.15,55.18,55.03,55.13,21861.0
2024-06-25 14:00:00,55.13,55.33,55.07,55.24,24046.0,55.13,55.33,55.07,55.24,24046.0
2024-06-25 14:30:00,55.24,55.27,55.15,55.18,15900.0,55.24,55.27,55.15,55.18,15900.0
2024-06-25 15:00:00,55.21,55.34,55.09,55.3,26408.0,55.21,55.34,55.09,55.3,26408.0
2024-06-25 15:30:00,55.3,55.56,55.21,55.52,93631.0,55.3,55.56,55.21,55.52,93631.0
2024-06-26 09:30:00,55.28,55.51,54.51,54.62,41855.0,55.28,55.51,54.51,54.62,41855.0
2024-06-26 10:00:00,54.59,54.66,54.42,54.48,19509.0,54.59,54.66,54.42,54.48,19509.0
2024-06-26 10:30:00,54.44,54.6,54.39,54.6,20310.0,54.44,54.6,54.39,54.6,20310.0
2024-06-26 11:00:00,54.54,54.62,54.4,54.55,28316.0,54.54,54.62,54.4,54.55,28316.0
2024-06-26 11:30:00,54.55,54.7,54.53,54.67,45602.0,54.55,54.7,54.53,54.67,45602.0
2024-06-26 12:00:00,54.68,54.73,54.64,54.69,17456.0,54.68,54.73,54.64,54.69,17456.0
2024-06-26 12:30:00,54.69,54.7,54.59,54.61,12056.0,54.69,54.7,54.59,54.61,12056.0
2024-06-26 13:00:00,54.62,54.72,54.58,54.69,14919.0,54.62,54.72,54.58,54.69,14919.0
2024-06-26 13:30:00,54.7,54.77,54.69,54.75,12912.0,54.7,54.77,54.69,54.75,12912.0
2024-06-26 14:00:00,54.75,54.81,54.73,54.78,13689.0,54.75,54.81,54.73,54.78,13689.0
2024-06-26 14:30:00,54.78,54.94,54.76,54.91,14683.0,54.78,54.94,54.76,54.91,14683.0
2024-06-26 15:00:00,54.91,54.91,54.79,54.83,22913.0,54.91,54.91,54.79,54.83,22913.0
2024-06-26 15:30:00,54.84,55.28,54.81,55.17,124877.0,54.84,55.28,54.81,55.17,124877.0
2024-06-27 09:30:00,54.27,55.44,54.27,55.23,31267.0,54.27,55.44,54.27,55.23,31267.0
2024-06-27 10:00:00,55.15,55.61,55.15,55.48,16852.0,55.15,55.61,55.15,55.48,16852.0
2024-06-27 10:30:00,55.48,55.51,55.33,55.45,14924.0,55.48,55.51,55.33,55.45,14924.0
2024-06-27 11:00:00,55.43,55.44,55.22,55.25,16188.0,55.43,55.44,55.22,55.25,16188.0
2024-06-27 11:30:00,55.23,55.34,55.15,55.29,19539.0,55.23,55.34,55.15,55.29,19539.0
2024-06-27 12:00:00,55.27,55.27,55.2,55.21,14148.0,55.27,55.27,55.2,55.21,14148.0
2024-06-27 12:30:00,55.21,55.26,55.09,55.26,23212.0,55.21,55.26,55.09,55.26,23212.0
2024-06-27 13:00:00,55.25,55.35,55.23,55.31,10505.0,55.25,55.35,55.23,55.31,10505.0
2024-06-27 13:30:00,55.29,55.31,55.2,55.25,11164.0,55.29,55.31,55.2,55.25,11164.0
2024-06-27 14:00:00,55.23,55.24,55.01,55.11,8286.0,55.23,55.24,55.01,55.11,8286.0
2024-06-27 14:30:00,55.09,55.16,55.05,55.08,9175.0,55.09,55.16,55.05,55.08,9175.0
2024-06-27 15:00:00,55.08,55.21,55.08,55.15,12091.0,55.08,55.21,55.08,55.15,12091.0
2024-06-27 15:30:00,55.15,55.42,55.11,55.42,59720.0,55.15,55.42,55.11,55.42,59720.0
2024-06-28 09:30:00,55.57,55.79,55.3,55.36,47378.0,55.57,55.79,55.3,55.36,47378.0
2024-06-28 10:00:00,55.38,56.08,55.38,55.99,19074.0,55.38,56.08,55.38,55.99,19074.0
2024-06-28 10:30:00,55.93,56.0,55.85,56.0,31478.0,55.93,56.0,55.85,56.0,31478.0
2024-06-28 11:00:00,55.99,56.15,55.95,56.08,20911.0,55.99,56.15,55.95,56.08,20911.0
2024-06-28 11:30:00,56.07,56.19,56.02,56.16,16798.0,56.07,56.19,56.02,56.16,16798.0
2024-06-28 12:00:00,56.19,56.24,56.02,56.19,10647.0,56.19,56.24,56.02,56.19,10647.0
2024-06-28 12:30:00,56.19,56.21,55.96,56.02,12450.0,56.19,56.21,55.96,56.02,12450.0
2024-06-28 13:00:00,56.04,56.18,55.99,55.99,17782.0,56.04,56.18,55.99,55.99,17782.0
2024-06-28 13:30:00,56.01,56.01,55.77,55.83,19569.0,56.01,56.01,55.77,55.83,19569.0
2024-06-28 14:00:00,55.83,55.9,55.78,55.82,17712.0,55.83,55.9,55.78,55.82,17712.0
2024-06-28 14:30:00,55.82,55.82,55.6,55.62,13533.0,55.82,55.82,55.6,55.62,13533.0
2024-06-28 15:00:00,55.63,55.71,55.61,55.65,15493.0,55.63,55.71,55.61,55.65,15493.0
2024-06-28 15:30:00,55.67,56.06,55.52,55.93,100048.0,55.67,56.06,55.52,55.93,100048.0
2024-07-01 09:30:00,55.86,56.0,55.42,55.91,48177.0,55.86,56.0,55.42,55.91,48177.0
2024-07-01 10:00:00,55.94,55.97,55.51,55.67,39764.0,55.94,55.97,55.51,55.67,39764.0
2024-07-01 10:30:00,55.65,55.68,55.44,55.6,30303.0,55.65,55.68,55.44,55.6,30303.0
2024-07-01 11:00:00,55.59,55.64,55.33,55.37,27776.0,55.59,55.64,55.33,55.37,27776.0
2024-07-01 11:30:00,55.38,55.54,55.34,55.52,38187.0,55.38,55.54,55.34,55.52,38187.0
2024-07-01 12:00:00,55.52,55.79,55.49,55.7,57044.0,55.52,55.79,55.49,55.7,57044.0
2024-07-01 12:30:00,55.7,55.72,55.42,55.55,30556.0,55.7,55.72,55.42,55.55,30556.0
2024-07-01 13:00:00,55.55,55.78,55.51,55.78,12771.0,55.55,55.78,55.51,55.78,12771.0
2024-07-01 13:30:00,55.76,55.86,55.74,55.79,17606.0,55.76,55.86,55.74,55.79,17606.0
2024-07-01 14:00:00,55.8,55.91,55.77,55.86,21690.0,55.8,55.91,55.77,55.86,21690.0
2024-07-01 14:30:00,55.85,55.95,55.81,55.94,21446.0,55.85,55.95,55.81,55.94,21446.0
2024-07-01 15:00:00,55.94,55.97,55.81,55.84,55857.0,55.94,55.97,55.81,55.84,55857.0
2024-07-01 15:30:00,55.83,55.85,55.56,55.69,286487.0,55.83,55.85,55.56,55.69,286487.0
2024-07-02 09:30:00,55.86,56.9,55.54,55.89,44184.0,55.86,56.9,55.54,55.89,44184.0
2024-07-02 10:00:00,55.9,56.06,55.8,55.92,14024.0,55.9,56.06,55.8,55.92,14024.0
2024-07-02 10:30:00,55.91,56.06,55.9,56.02,20178.0,55.91,56.06,55.9,56.02,20178.0
2024-07-02 11:00:00,56.02,56.06,55.89,55.95,10839.0,56.02,56.06,55.89,55.95,10839.0
2024-07-02 11:30:00,55.95,56.17,55.76,55.98,85739.0,55.95,56.17,55.76,55.98,85739.0
2024-07-02 12:00:00,55.9,55.99,55.82,55.96,21389.0,55.9,55.99,55.82,55.96,21389.0
2024-07-02 12:30:00,55.95,56.05,55.92,55.92,7360.0,55.95,56.05,55.92,55.92,7360.0
2024-07-02 13:00:00,55.9,56.05,55.9,55.95,11599.0,55.9,56.05,55.9,55.95,11599.0
2024-07-02 13:30:00,55.94,56.05,55.91,56.04,15536.0,55.94,56.05,55.91,56.04,15536.0
2024-07-02 14:00:00,56.03,56.32,56.03,56.26,39510.0,56.03,56.32,56.03,56.26,39510.0
2024-07-02 14:30:00,56.25,56.32,56.08,56.09,29866.0,56.25,56.32,56.08,56.09,29866.0
2024-07-02 15:00:00,56.09,56.15,55.99,56.11,47009.0,56.09,56.15,55.99,56.11,47009.0
2024-07-02 15:30:00,56.09,56.25,56.01,56.23,119793.0,56.09,56.25,56.01,56.23,119793.0
2024-07-03 09:30:00,56.34,56.44,55.95,56.39,45602.0,56.34,56.44,55.95,56.39,45602.0
2024-07-03 10:00:00,56.4,56.51,56.05,56.11,31554.0,56.4,56.51,56.05,56.11,31554.0
2024-07-03 10:30:00,56.12,56.17,55.9,55.95,15380.0,56.12,56.17,55.9,55.95,15380.0
2024-07-03 11:00:00,55.92,55.94,55.79,55.79,11095.0,55.92,55.94,55.79,55.79,11095.0
2024-07-03 11:30:00,55.8,55.86,55.71,55.71,18426.0,55.8,55.86,55.71,55.71,18426.0
2024-07-03 12:00:00,55.72,55.93,55.7,55.79,28737.0,55.72,55.93,55.7,55.79,28737.0
2024-07-03 12:30:00,55.79,55.95,55.51,55.51,211427.0,55.79,55.95,55.51,55.51,211427.0
2024-07-05 09:30:00,55.55,55.61,55.22,55.56,29270.0,55.55,55.61,55.22,55.56,29270.0
2024-07-05 10:00:00,55.53,55.53,55.28,55.39,46801.0,55.53,55.53,55.28,55.39,46801.0
2024-07-05 10:30:00,55.36,55.78,55.34,55.78,18655.0,55.36,55.78,55.34,55.78,18655.0
2024-07-05 11:00:00,55.78,55.92,55.76,55.83,20938.0,55.78,55.92,55.76,55.83,20938.0
2024-07-05 11:30:00,55.83,55.9,55.74,55.87,13077.0,55.83,55.9,55.74,55.87,13077.0
2024-07-05 12:00:00,55.86,55.96,55.83,55.92,6344.0,55.86,55.96,55.83,55.92,6344.0
2024-07-05 12:30:00,55.92,56.09,55.89,56.08,20429.0,55.92,56.09,55.89,56.08,20429.0
2024-07-05 13:00:00,56.09,56.1,56.03,56.1,26909.0,56.09,56.1,56.03,56.1,26909.0
2024-07-05 13:30:00,56.08,56.16,56.01,56.03,11360.0,56.08,56.16,56.01,56.03,11360.0
2024-07-05 14:00:00,56.04,56.06,55.9,55.91,10555.0,56.04,56.06,55.9,55.91,10555.0
2024-07-05 14:30:00,55.89,55.97,55.87,55.9,16718.0,55.89,55.97,55.87,55.9,16718.0
2024-07-05 15:00:00,55.91,55.95,55.88,55.93,11676.0,55.91,55.95,55.88,55.93,11676.0
2024-07-05 15:30:00,55.93,55.98,55.79,55.89,54348.0,55.93,55.98,55.79,55.89,54348.0
2024-07-08 09:30:00,56.12,56.7,56.0,56.15,33254.0,56.12,56.7,56.0,56.15,33254.0
2024-07-08 10:00:00,56.16,56.36,55.9,55.92,17109.0,56.16,56.36,55.9,55.92,17109.0
2024-07-08 10:30:00,55.93,56.3,55.92,56.25,14023.0,55.93,56.3,55.92,56.25,14023.0
2024-07-08 11:00:00,56.25,56.29,56.14,56.15,13171.0,56.25,56.29,56.14,56.15,13171.0
2024-07-08 11:30:00,56.16,56.16,55.89,55.9,13080.0,56.16,56.16,55.89,55.9,13080.0
2024-07-08 12:00:00,55.89,55.89,55.79,55.86,11153.0,55.89,55.89,55.79,55.86,11153.0
2024-07-08 12:30:00,55.87,56.32,55.87,56.28,56423.0,55.87,56.32,55.87,56.28,56423.0
2024-07-08 13:00:00,56.27,56.38,56.27,56.32,22488.0,56.27,56.38,56.27,56.32,22488.0
2024-07-08 13:30:00,56.33,56.34,56.23,56.3,13387.0,56.33,56.34,56.23,56.3,13387.0
2024-07-08 14:00:00,56.3,56.34,56.25,56.28,14837.0,56.3,56.34,56.25,56.28,14837.0
2024-07-08 14:30:00,56.29,56.31,56.12,56.29,18959.0,56.29,56.31,56.12,56.29,18959.0
2024-07-08 15:00:00,56.28,56.3,56.21,56.26,20776.0,56.28,56.3,56.21,56.26,20776.0
2024-07-08 15:30:00,56.24,56.36,56.2,56.33,83983.0,56.24,56.36,56.2,56.33,83983.0
2024-07-09 09:30:00,56.2,56.2,55.35,55.68,38556.0,56.2,56.2,55.35,55.68,38556.0
2024-07-09 10:00:00,55.63,55.74,55.52,55.65,15141.0,55.63,55.74,55.52,55.65,15141.0
2024-07-09 10:30:00,55.66,55.66,55.48,55.6,10545.0,55.66,55.66,55.48,55.6,10545.0
2024-07-09 11:00:00,55.6,55.64,55.5,55.59,22646.0,55.6,55.64,55.5,55.59,22646.0
2024-07-09 11:30:00,55.6,55.69,55.56,55.65,48697.0,55.6,55.69,55.56,55.65,48697.0
2024-07-09 12:00:00,55.66,55.74,55.65,55.73,11289.0,55.66,55.74,55.65,55.73,11289.0
2024-07-09 12:30:00,55.75,55.87,55.75,55.8,9214.0,55.75,55.87,55.75,55.8,9214.0
2024-07-09 13:00:00,55.81,55.91,55.67,55.77,10186.0,55.81,55.91,55.67,55.77,10186.0
2024-07-09 13:30:00,55.74,55.74,55.65,55.65,6774.0,55.74,55.74,55.65,55.65,6774.0
2024-07-09 14:00:00,55.61,55.71,55.59,55.69,7801.0,55.61,55.71,55.59,55.69,7801.0
2024-07-09 14:30:00,55.69,55.69,55.52,55.52,14474.0,55.69,55.69,55.52,55.52,14474.0
2024-07-09 15:00:00,55.53,55.57,55.48,55.54,14210.0,55.53,55.57,55.48,55.54,14210.0
2024-07-09 15:30:00,55.53,55.53,55.18,55.23,98676.0,55.53,55.53,55.18,55.23,98676.0
2024-07-10 09:30:00,55.32,55.65,55.06,55.06,25906.0,55.32,55.65,55.06,55.06,25906.0
2024-07-10 10:00:00,55.07,55.34,55.06,55.21,33293.0,55.07,55.34,55.06,55.21,33293.0
2024-07-10 10:30:00,55.21,55.35,55.02,55.19,74139.0,55.21,55.35,55.02,55.19,74139.0
2024-07-10 11:00:00,55.18,55.27,55.1,55.16,16817.0,55.18,55.27,55.1,55.16,16817.0
2024-07-10 11:30:00,55.17,55.2,55.07,55.09,15262.0,55.17,55.2,55.07,55.09,15262.0
2024-07-10 12:00:00,55.09,55.16,55.09,55.14,16830.0,55.09,55.16,55.09,55.14,16830.0
2024-07-10 12:30:00,55.12,55.12,55.05,55.07,17356.0,55.12,55.12,55.05,55.07,17356.0
2024-07-10 13:00:00,55.06,55.11,55.04,55.06,13874.0,55.06,55.11,55.04,55.06,13874.0
2024-07-10 13:30:00,55.08,55.08,54.97,55.01,15772.0,55.08,55.08,54.97,55.01,15772.0
2024-07-10 14:00:00,55.02,55.24,55.01,55.12,23107.0,55.02,55.24,55.01,55.12,23107.0
2024-07-10 14:30:00,55.12,55.14,55.04,55.09,22816.0,55.12,55.14,55.04,55.09,22816.0
2024-07-10 15:00:00,55.09,55.14,55.05,55.08,18143.0,55.09,55.14,55.05,55.08,18143.0
2024-07-10 15:30:00,55.08,55.39,55.04,55.35,109012.0,55.08,55.39,55.04,55.35,109012.0
2024-07-11 09:30:00,55.81,56.07,55.46,55.94,28604.0,55.81,56.07,55.46,55.94,28604.0
2024-07-11 10:00:00,55.94,56.37,55.92,56.12,12388.0,55.94,56.37,55.92,56.12,12388.0
2024-07-11 10:30:00,56.13,56.2,55.95,56.09,9597.0,56.13,56.2,55.95,56.09,9597.0
2024-07-11 11:00:00,56.13,56.32,56.08,56.2,16238.0,56.13,56.32,56.08,56.2,16238.0
2024-07-11 11:30:00,56.21,56.25,56.11,56.19,119405.0,56.21,56.25,56.11,56.19,119405.0
2024-07-11 12:00:00,56.19,56.31,56.15,56.2,44314.0,56.19,56.31,56.15,56.2,44314.0
2024-07-11 12:30:00,56.23,56.3,56.15,56.22,19277.0,56.23,56.3,56.15,56.22,19277.0
2024-07-11 13:00:00,56.23,56.46,56.21,56.39,20837.0,56.23,56.46,56.21,56.39,20837.0
2024-07-11 13:30:00,56.38,56.4,56.25,56.26,7596.0,56.38,56.4,56.25,56.26,7596.0
2024-07-11 14:00:00,56.22,56.31,56.21,56.21,11062.0,56.22,56.31,56.21,56.21,11062.0
2024-07-11 14:30:00,56.22,56.33,56.21,56.22,9429.0,56.22,56.33,56.21,56.22,9429.0
2024-07-11 15:00:00,56.22,56.28,56.15,56.26,20075.0,56.22,56.28,56.15,56.26,20075.0
2024-07-11 15:30:00,56.25,56.41,56.2,56.25,91060.0,56.25,56.41,56.2,56.25,91060.0
2024-07-12 09:30:00,56.51,56.73,56.22,56.67,15463.0,56.51,56.73,56.22,56.67,15463.0
2024-07-12 10:00:00,56.65,57.54,56.65,57.54,43302.0,56.65,57.54,56.65,57.54,43302.0
2024-07-12 10:30:00,57.54,57.6,57.37,57.48,32290.0,57.54,57.6,57.37,57.48,32290.0
2024-07-12 11:00:00,57.48,57.64,57.47,57.59,13020.0,57.48,57.64,57.47,57.59,13020.0
2024-07-12 11:30:00,57.57,57.58,57.44,57.49,32952.0,57.57,57.58,57.44,57.49,32952.0
2024-07-12 12:00:00,57.49,57.7,57.46,57.49,30243.0,57.49,57.7,57.46,57.49,30243.0
2024-07-12 12:30:00,57.48,57.6,57.35,57.6,35101.0,57.48,57.6,57.35,57.6,35101.0
2024-07-12 13:00:00,57.59,57.6,57.5,57.57,11958.0,57.59,57.6,57.5,57.57,11958.0
2024-07-12 13:30:00,57.59,57.64,57.52,57.59,13712.0,57.59,57.64,57.52,57.59,13712.0
2024-07-12 14:00:00,57.6,57.77,57.58,57.77,24079.0,57.6,57.77,57.58,57.77,24079.0
2024-07-12 14:30:00,57.77,57.82,57.62,57.68,19483.0,57.77,57.82,57.62,57.68,19483.0
2024-07-12 15:00:00,57.67,57.75,57.59,57.61,25871.0,57.67,57.75,57.59,57.61,25871.0
2024-07-12 15:30:00,57.6,57.65,57.28,57.36,202089.0,57.6,57.65,57.28,57.36,202089.0
2024-07-15 09:30:00,57.35,57.89,57.0,57.7,32606.0,57.35,57.89,57.0,57.7,32606.0
2024-07-15 10:00:00,57.59,57.69,57.46,57.51,11827.0,57.59,57.69,57.46,57.51,11827.0
2024-07-15 10:30:00,57.52,57.55,57.32,57.35,17864.0,57.52,57.55,57.32,57.35,17864.0
2024-07-15 11:00:00,57.35,57.43,57.3,57.37,17767.0,57.35,57.43,57.3,57.37,17767.0
2024-07-15 11:30:00,57.3,57.53,57.27,57.52,15656.0,57.3,57.53,57.27,57.52,15656.0
2024-07-15 12:00:00,57.52,57.52,57.34,57.34,17201.0,57.52,57.52,57.34,57.34,17201.0
2024-07-15 12:30:00,57.3,57.4,57.19,57.23,18780.0,57.3,57.4,57.19,57.23,18780.0
2024-07-15 13:00:00,57.22,57.31,57.16,57.25,12961.0,57.22,57.31,57.16,57.25,12961.0
2024-07-15 13:30:00,57.25,57.25,57.16,57.22,10537.0,57.25,57.25,57.16,57.22,10537.0
2024-07-15 14:00:00,57.2,57.27,57.16,57.25,11145.0,57.2,57.27,57.16,57.25,11145.0
2024-07-15 14:30:00,57.23,57.28,57.19,57.26,17906.0,57.23,57.28,57.19,57.26,17906.0
2024-07-15 15:00:00,57.26,57.42,57.25,57.31,26810.0,57.26,57.42,57.25,57.31,26810.0
2024-07-15 15:30:00,57.3,57.37,57.15,57.31,82747.0,57.3,57.37,57.15,57.31,82747.0
2024-07-16 09:30:00,57.61,58.48,57.28,58.46,43201.0,57.61,58.48,57.28,58.46,43201.0
2024-07-16 10:00:00,58.5,58.54,57.89,57.95,19633.0,58.5,58.54,57.89,57.95,19633.0
2024-07-16 10:30:00,57.93,58.16,57.91,58.13,15623.0,57.93,58.16,57.91,58.13,15623.0
2024-07-16 11:00:00,58.1,58.43,58.08,58.28,18489.0,58.1,58.43,58.08,58.28,18489.0
2024-07-16 11:30:00,58.26,58.27,58.16,58.26,14358.0,58.26,58.27,58.16,58.26,14358.0
2024-07-16 12:00:00,58.28,58.36,58.18,58.21,16074.0,58.28,58.36,58.18,58.21,16074.0
2024-07-16 12:30:00,58.18,58.37,58.08,58.31,14129.0,58.18,58.37,58.08,58.31,14129.0
2024-07-16 13:00:00,58.31,58.36,58.22,58.3,16063.0,58.31,58.36,58.22,58.3,16063.0
2024-07-16 13:30:00,58.27,58.38,58.21,58.35,7995.0,58.27,58.38,58.21,58.35,7995.0
2024-07-16 14:00:00,58.33,58.41,58.16,58.27,23854.0,58.33,58.41,58.16,58.27,23854.0
2024-07-16 14:30:00,58.29,58.39,58.25,58.26,13741.0,58.29,58.39,58.25,58.26,13741.0
2024-07-16 15:00:00,58.26,58.49,58.25,58.48,23881.0,58.26,58.49,58.25,58.48,23881.0
2024-07-16 15:30:00,58.46,58.71,58.42,58.61,95023.0,58.46,58.71,58.42,58.61,95023.0
2024-07-17 09:30:00,58.32,59.0,58.1,59.0,48662.0,58.32,59.0,58.1,59.0,48662.0
2024-07-17 10:00:00,58.94,58.98,58.53,58.68,25267.0,58.94,58.98,58.53,58.68,25267.0
2024-07-17 10:30:00,58.69,58.83,58.61,58.72,24563.0,58.69,58.83,58.61,58.72,24563.0
2024-07-17 11:00:00,58.7,58.71,58.43,58.46,15994.0,58.7,58.71,58.43,58.46,15994.0
2024-07-17 11:30:00,58.44,58.48,58.36,58.42,13824.0,58.44,58.48,58.36,58.42,13824.0
2024-07-17 12:00:00,58.42,58.47,58.3,58.3,12523.0,58.42,58.47,58.3,58.3,12523.0
2024-07-17 12:30:00,58.27,58.29,58.17,58.24,13757.0,58.27,58.29,58.17,58.24,13757.0
2024-07-17 13:00:00,58.23,58.29,58.19,58.28,8687.0,58.23,58.29,58.19,58.28,8687.0
2024-07-17 13:30:00,58.27,58.31,58.22,58.28,10046.0,58.27,58.31,58.22,58.28,10046.0
2024-07-17 14:00:00,58.26,58.37,58.18,58.33,22002.0,58.26,58.37,58.18,58.33,22002.0
2024-07-17 14:30:00,58.32,58.38,58.28,58.29,15074.0,58.32,58.38,58.28,58.29,15074.0
2024-07-17 15:00:00,58.28,58.36,58.21,58.3,38938.0,58.28,58.36,58.21,58.3,38938.0
2024-07-17 15:30:00,58.29,58.32,58.09,58.15,91630.0,58.29,58.32,58.09,58.15,91630.0
2024-07-18 09:30:00,57.98,58.32,57.76,58.29,31989.0,57.98,58.32,57.76,58.29,31989.0
2024-07-18 10:00:00,58.28,58.52,58.24,58.38,28283.0,58.28,58.52,58.24,58.38,28283.0
2024-07-18 10:30:00,58.38,58.43,58.09,58.13,79802.0,58.38,58.43,58.09,58.13,79802.0
2024-07-18 11:00:00,58.12,58.21,58.03,58.04,21632.0,58.12,58.21,58.03,58.04,21632.0
2024-07-18 11:30:00,58.02,58.05,57.46,57.54,27788.0,58.02,58.05,57.46,57.54,27788.0
2024-07-18 12:00:00,57.54,57.56,57.31,57.35,20894.0,57.54,57.56,57.31,57.35,20894.0
2024-07-18 12:30:00,57.33,57.61,57.24,57.57,31490.0,57.33,57.61,57.24,57.57,31490.0
2024-07-18 13:00:00,57.56,57.73,57.48,57.7,24217.0,57.56,57.73,57.48,57.7,24217.0
2024-07-18 13:30:00,57.72,57.77,57.38,57.4,65111.0,57.72,57.77,57.38,57.4,65111.0
2024-07-18 14:00:00,57.4,57.54,57.32,57.35,32836.0,57.4,57.54,57.32,57.35,32836.0
2024-07-18 14:30:00,57.34,57.37,57.17,57.34,38257.0,57.34,57.37,57.17,57.34,38257.0
2024-07-18 15:00:00,57.34,57.4,57.15,57.24,69374.0,57.34,57.4,57.15,57.24,69374.0
2024-07-18 15:30:00,57.24,57.44,57.1,57.27,233318.0,57.24,57.44,57.1,57.27,233318.0
2024-07-19 09:30:00,57.47,57.57,56.27,56.64,83010.0,57.47,57.57,56.27,56.64,83010.0
2024-07-19 10:00:00,56.64,56.67,56.06,56.18,17388.0,56.64,56.67,56.06,56.18,17388.0
2024-07-19 10:30:00,56.22,56.85,56.1,56.32,41494.0,56.22,56.85,56.1,56.32,41494.0
2024-07-19 11:00:00,56.36,56.36,56.01,56.01,14396.0,56.36,56.36,56.01,56.01,14396.0
2024-07-19 11:30:00,56.02,56.14,55.91,56.06,15691.0,56.02,56.14,55.91,56.06,15691.0
2024-07-19 12:00:00,56.09,56.23,55.91,56.02,17973.0,56.09,56.23,55.91,56.02,17973.0
2024-07-19 12:30:00,56.01,56.06,55.94,56.03,8758.0,56.01,56.06,55.94,56.03,8758.0
2024-07-19 13:00:00,56.03,56.06,55.93,56.02,9288.0,56.03,56.06,55.93,56.02,9288.0
2024-07-19 13:30:00,56.01,56.04,55.89,56.04,10316.0,56.01,56.04,55.89,56.04,10316.0
2024-07-19 14:00:00,56.02,56.04,55.84,55.84,16258.0,56.02,56.04,55.84,55.84,16258.0
2024-07-19 14:30:00,55.85,55.96,55.69,55.93,20552.0,55.85,55.96,55.69,55.93,20552.0
2024-07-19 15:00:00,55.93,56.25,55.93,56.2,17634.0,55.93,56.25,55.93,56.2,17634.0
2024-07-19 15:30:00,56.22,56.22,55.83,56.02,95124.0,56.22,56.22,55.83,56.02,95124.0
2024-07-22 09:30:00,56.33,56.73,56.25,56.3,35727.0,56.33,56.73,56.25,56.3,35727.0
2024-07-22 10:00:00,56.3,56.5,56.21,56.36,14598.0,56.3,56.5,56.21,56.36,14598.0
2024-07-22 10:30:00,56.42,56.75,56.35,56.75,15553.0,56.42,56.75,56.35,56.75,15553.0
2024-07-22 11:00:00,56.74,56.85,56.65,56.66,60819.0,56.74,56.85,56.65,56.66,60819.0
2024-07-22 11:30:00,56.63,56.65,56.53,56.65,8854.0,56.63,56.65,56.53,56.65,8854.0
2024-07-22 12:00:00,56.66,56.72,56.5,56.53,11668.0,56.66,56.72,56.5,56.53,11668.0
2024-07-22 12:30:00,56.45,56.87,56.44,56.84,32613.0,56.45,56.87,56.44,56.84,32613.0
2024-07-22 13:00:00,56.86,57.01,56.83,56.83,52195.0,56.86,57.01,56.83,56.83,52195.0
2024-07-22 13:30:00,56.87,57.02,56.82,56.93,29493.0,56.87,57.02,56.82,56.93,29493.0
2024-07-22 14:00:00,56.93,56.93,56.83,56.88,26086.0,56.93,56.93,56.83,56.88,26086.0
2024-07-22 14:30:00,56.87,57.19,56.87,57.15,15810.0,56.87,57.19,56.87,57.15,15810.0
2024-07-22 15:00:00,57.08,57.19,57.03,57.07,21001.0,57.08,57.19,57.03,57.07,21001.0
2024-07-22 15:30:00,57.09,57.32,57.06,57.31,65250.0,57.09,57.32,57.06,57.31,65250.0
2024-07-23 09:30:00,57.16,57.33,56.96,57.3,95460.0,57.16,57.33,56.96,57.3,95460.0
2024-07-23 10:00:00,57.24,57.51,57.2,57.45,12414.0,57.24,57.51,57.2,57.45,12414.0
2024-07-23 10:30:00,57.44,57.44,57.15,57.2,11972.0,57.44,57.44,57.15,57.2,11972.0
2024-07-23 11:00:00,57.23,57.3,57.22,57.26,15952.0,57.23,57.3,57.22,57.26,15952.0
2024-07-23 11:30:00,57.3,57.37,57.26,57.28,8068.0,57.3,57.37,57.26,57.28,8068.0
2024-07-23 12:00:00,57.29,57.3,57.1,57.2,10320.0,57.29,57.3,57.1,57.2,10320.0
2024-07-23 12:30:00,57.17,57.41,57.08,57.35,70976.0,57.17,57.41,57.08,57.35,70976.0
2024-07-23 13:00:00,57.32,57.32,57.16,57.24,7287.0,57.32,57.32,57.16,57.24,7287.0
2024-07-23 13:30:00,57.22,57.33,57.19,57.3,7162.0,57.22,57.33,57.19,57.3,7162.0
2024-07-23 14:00:00,57.31,57.43,57.3,57.36,9070.0,57.31,57.43,57.3,57.36,9070.0
2024-07-23 14:30:00,57.41,57.46,57.34,57.37,9926.0,57.41,57.46,57.34,57.37,9926.0
2024-07-23 15:00:00,57.36,57.36,57.2,57.29,10022.0,57.36,57.36,57.2,57.29,10022.0
2024-07-23 15:30:00,57.28,57.38,57.06,57.11,46639.0,57.28,57.38,57.06,57.11,46639.0
2024-07-24 09:30:00,57.14,57.36,56.71,57.05,30627.0,57.14,57.36,56.71,57.05,30627.0
2024-07-24 10:00:00,57.03,57.46,56.92,57.44,39059.0,57.03,57.46,56.92,57.44,39059.0
2024-07-24 10:30:00,57.42,57.49,57.24,57.32,19713.0,57.42,57.49,57.24,57.32,19713.0
2024-07-24 11:00:00,57.3,57.3,57.1,57.21,20199.0,57.3,57.3,57.1,57.21,20199.0
2024-07-24 11:30:00,57.2,57.27,57.06,57.09,12839.0,57.2,57.27,57.06,57.09,12839.0
2024-07-24 12:00:00,57.11,57.2,56.94,56.95,128900.0,57.11,57.2,56.94,56.95,128900.0
2024-07-24 12:30:00,56.97,57.01,56.73,56.77,25070.0,56.97,57.01,56.73,56.77,25070.0
2024-07-24 13:00:00,56.76,56.85,56.6,56.6,58225.0,56.76,56.85,56.6,56.6,58225.0
2024-07-24 13:30:00,56.59,56.77,56.53,56.59,72397.0,56.59,56.77,56.53,56.59,72397.0
2024-07-24 14:00:00,56.6,56.65,56.3,56.3,93259.0,56.6,56.65,56.3,56.3,93259.0
2024-07-24 14:30:00,56.3,56.32,55.96,56.05,63354.0,56.3,56.32,55.96,56.05,63354.0
2024-07-24 15:00:00,56.07,56.14,55.95,55.96,68878.0,56.07,56.14,55.95,55.96,68878.0
2024-07-24 15:30:00,55.97,56.07,55.58,55.73,150052.0,55.97,56.07,55.58,55.73,150052.0
2024-07-25 09:30:00,55.7,55.88,55.28,55.4,103620.0,55.7,55.88,55.28,55.4,103620.0
2024-07-25 10:00:00,55.44,55.62,55.21,55.57,100722.0,55.44,55.62,55.21,55.57,100722.0
2024-07-25 10:30:00,55.57,55.69,55.32,55.64,94133.0,55.57,55.69,55.32,55.64,94133.0
2024-07-25 11:00:00,55.64,55.76,55.31,55.32,124532.0,55.64,55.76,55.31,55.32,124532.0
2024-07-25 11:30:00,55.32,55.51,55.25,55.28,137490.0,55.32,55.51,55.25,55.28,137490.0
2024-07-25 12:00:00,55.29,55.64,55.12,55.46,99870.0,55.29,55.64,55.12,55.46,99870.0
2024-07-25 12:30:00,55.45,55.61,55.36,55.52,31880.0,55.45,55.61,55.36,55.52,31880.0
2024-07-25 13:00:00,55.56,55.67,55.38,55.41,88319.0,55.56,55.67,55.38,55.41,88319.0
2024-07-25 13:30:00,55.39,55.48,55.25,55.28,25047.0,55.39,55.48,55.25,55.28,25047.0
2024-07-25 14:00:00,55.28,55.28,54.97,55.16,84796.0,55.28,55.28,54.97,55.16,84796.0
2024-07-25 14:30:00,55.16,55.24,54.88,54.91,31556.0,55.16,55.24,54.88,54.91,31556.0
2024-07-25 15:00:00,54.92,55.25,54.86,55.23,39930.0,54.92,55.25,54.86,55.23,39930.0
2024-07-25 15:30:00,55.23,55.24,54.66,54.7,190865.0,55.23,55.24,54.66,54.7,190865.0
2024-07-26 09:30:00,54.92,55.33,54.71,54.94,81645.0,54.92,55.33,54.71,54.94,81645.0
2024-07-26 10:00:00,54.94,55.22,54.81,54.9,31436.0,54.94,55.22,54.81,54.9,31436.0
2024-07-26 10:30:00,54.83,54.84,54.57,54.74,35055.0,54.83,54.84,54.57,54.74,35055.0
2024-07-26 11:00:00,54.74,54.87,54.65,54.75,29727.0,54.74,54.87,54.65,54.75,29727.0
2024-07-26 11:30:00,54.72,55.12,54.68,55.12,37185.0,54.72,55.12,54.68,55.12,37185.0
2024-07-26 12:00:00,55.11,55.24,55.03,55.14,41118.0,55.11,55.24,55.03,55.14,41118.0
2024-07-26 12:30:00,55.14,55.21,55.05,55.18,32777.0,55.14,55.21,55.05,55.18,32777.0
2024-07-26 13:00:00,55.18,55.33,55.14,55.32,25079.0,55.18,55.33,55.14,55.32,25079.0
2024-07-26 13:30:00,55.32,55.34,55.1,55.29,26162.0,55.32,55.34,55.1,55.29,26162.0
2024-07-26 14:00:00,55.29,55.34,55.18,55.19,24137.0,55.29,55.34,55.18,55.19,24137.0
2024-07-26 14:30:00,55.16,55.21,55.11,55.18,19347.0,55.16,55.21,55.11,55.18,19347.0
2024-07-26 15:00:00,55.13,55.27,55.07,55.23,30684.0,55.13,55.27,55.07,55.23,30684.0
2024-07-26 15:30:00,55.22,55.39,55.11,55.33,161257.0,55.22,55.39,55.11,55.33,161257.0
2024-07-29 09:30:00,55.54,55.54,54.92,55.3,54892.0,55.54,55.54,54.92,55.3,54892.0
2024-07-29 10:00:00,55.34,55.46,54.97,54.99,18026.0,55.34,55.46,54.97,54.99,18026.0
2024-07-29 10:30:00,54.93,54.99,54.79,54.95,10089.0,54.93,54.99,54.79,54.95,10089.0
2024-07-29 11:00:00,54.95,54.97,54.81,54.97,17176.0,54.95,54.97,54.81,54.97,17176.0
2024-07-29 11:30:00,54.95,55.21,54.81,55.2,22246.0,54.95,55.21,54.81,55.2,22246.0
2024-07-29 12:00:00,55.21,55.26,55.07,55.09,20061.0,55.21,55.26,55.07,55.09,20061.0
2024-07-29 12:30:00,55.09,55.29,55.05,55.06,40205.0,55.09,55.29,55.05,55.06,40205.0
2024-07-29 13:00:00,55.07,55.21,54.97,54.98,24286.0,55.07,55.21,54.97,54.98,24286.0
2024-07-29 13:30:00,54.97,55.14,54.94,55.14,12599.0,54.97,55.14,54.94,55.14,12599.0
2024-07-29 14:00:00,55.1,55.1,54.98,55.04,16142.0,55.1,55.1,54.98,55.04,16142.0
2024-07-29 14:30:00,55.03,55.14,54.99,55.04,20780.0,55.03,55.14,54.99,55.04,20780.0
2024-07-29 15:00:00,55.03,55.12,55.02,55.08,26194.0,55.03,55.12,55.02,55.08,26194.0
2024-07-29 15:30:00,55.06,55.24,54.96,54.98,122137.0,55.06,55.24,54.96,54.98,122137.0
2024-07-30 09:30:00,55.46,55.71,55.05,55.46,87907.0,55.46,55.71,55.05,55.46,87907.0
2024-07-30 10:00:00,55.47,55.49,54.93,54.95,41580.0,55.47,55.49,54.93,54.95,41580.0
2024-07-30 10:30:00,54.93,54.97,54.68,54.68,37376.0,54.93,54.97,54.68,54.68,37376.0
2024-07-30 11:00:00,54.7,54.73,53.93,54.5,65694.0,54.7,54.73,53.93,54.5,65694.0
2024-07-30 11:30:00,54.48,54.52,54.32,54.4,44077.0,54.48,54.52,54.32,54.4,44077.0
2024-07-30 12:00:00,54.45,54.5,54.24,54.45,42697.0,54.45,54.5,54.24,54.45,42697.0
2024-07-30 12:30:00,54.43,54.46,54.12,54.13,32483.0,54.43,54.46,54.12,54.13,32483.0
2024-07-30 13:00:00,54.14,54.26,54.1,54.22,27986.0,54.14,54.26,54.1,54.22,27986.0
2024-07-30 13:30:00,54.22,54.35,54.19,54.29,61917.0,54.22,54.35,54.19,54.29,61917.0
2024-07-30 14:00:00,54.29,54.4,54.23,54.3,31783.0,54.29,54.4,54.23,54.3,31783.0
2024-07-30 14:30:00,54.31,54.44,54.26,54.4,58893.0,54.31,54.44,54.26,54.4,58893.0
2024-07-30 15:00:00,54.38,54.42,54.31,54.41,52112.0,54.38,54.42,54.31,54.41,52112.0
2024-07-30 15:30:00,54.4,54.53,54.17,54.19,237540.0,54.4,54.53,54.17,54.19,237540.0
2024-07-31 09:30:00,55.0,55.06,54.58,54.72,54105.0,55.0,55.06,54.58,54.72,54105.0
2024-07-31 10:00:00,54.75,54.95,54.69,54.87,64097.0,54.75,54.95,54.69,54.87,64097.0
2024-07-31 10:30:00,54.86,54.94,54.77,54.84,125838.0,54.86,54.94,54.77,54.84,125838.0
2024-07-31 11:00:00,54.84,54.87,54.68,54.71,63239.0,54.84,54.87,54.68,54.71,63239.0
2024-07-31 11:30:00,54.72,55.0,54.72,54.98,55484.0,54.72,55.0,54.72,54.98,55484.0
2024-07-31 12:00:00,54.98,55.13,54.95,55.12,32407.0,54.98,55.13,54.95,55.12,32407.0
2024-07-31 12:30:00,55.11,55.21,55.08,55.16,38089.0,55.11,55.21,55.08,55.16,38089.0
2024-07-31 13:00:00,55.16,55.22,55.02,55.05,23112.0,55.16,55.22,55.02,55.05,23112.0
2024-07-31 13:30:00,55.05,55.1,54.93,55.03,26128.0,55.05,55.1,54.93,55.03,26128.0
2024-07-31 14:00:00,55.02,55.1,54.87,55.02,24906.0,55.02,55.1,54.87,55.02,24906.0
2024-07-31 14:30:00,55.02,55.45,54.96,55.43,64908.0,55.02,55.45,54.96,55.43,64908.0
2024-07-31 15:00:00,55.41,55.44,54.79,54.85,66407.0,55.41,55.44,54.79,54.85,66407.0
2024-07-31 15:30:00,54.83,54.87,54.42,54.52,446381.0,54.83,54.87,54.42,54.52,446381.0
2024-08-01 09:30:00,54.54,54.71,54.24,54.47,66555.0,54.54,54.71,54.24,54.47,66555.0
2024-08-01 10:00:00,54.47,54.49,53.86,53.87,70025.0,54.47,54.49,53.86,53.87,70025.0
2024-08-01 10:30:00,53.88,53.92,53.58,53.63,23613.0,53.88,53.92,53.58,53.63,23613.0
2024-08-01 11:00:00,53.66,53.66,53.16,53.22,32721.0,53.66,53.66,53.16,53.22,32721.0
2024-08-01 11:30:00,53.22,53.32,53.04,53.16,27589.0,53.22,53.32,53.04,53.16,27589.0
2024-08-01 12:00:00,53.15,53.33,53.11,53.22,30316.0,53.15,53.33,53.11,53.22,30316.0
2024-08-01 12:30:00,53.21,53.21,52.91,52.91,32787.0,53.21,53.21,52.91,52.91,32787.0
2024-08-01 13:00:00,52.9,52.91,52.62,52.74,29466.0,52.9,52.91,52.62,52.74,29466.0
2024-08-01 13:30:00,52.73,52.88,52.61,52.88,22143.0,52.73,52.88,52.61,52.88,22143.0
2024-08-01 14:00:00,52.87,52.88,52.51,52.55,36603.0,52.87,52.88,52.51,52.55,36603.0
2024-08-01 14:30:00,52.55,52.57,52.38,52.54,49871.0,52.55,52.57,52.38,52.54,49871.0
2024-08-01 15:00:00,52.54,52.55,52.37,52.53,72084.0,52.54,52.55,52.37,52.53,72084.0
2024-08-01 15:30:00,52.54,52.74,52.46,52.51,194295.0,52.54,52.74,52.46,52.51,194295.0
2024-08-02 09:30:00,51.39,51.49,50.02,50.57,142279.0,51.39,51.49,50.02,50.57,142279.0
2024-08-02 10:00:00,50.6,50.65,50.25,50.42,62722.0,50.6,50.65,50.25,50.42,62722.0
2024-08-02 10:30:00,50.41,50.5,50.22,50.26,74674.0,50.41,50.5,50.22,50.26,74674.0
2024-08-02 11:00:00,50.28,50.4,50.17,50.3,94533.0,50.28,50.4,50.17,50.3,94533.0
2024-08-02 11:30:00,50.28,50.85,50.28,50.79,40659.0,50.28,50.85,50.28,50.79,40659.0
2024-08-02 12:00:00,50.79,50.8,50.57,50.7,38666.0,50.79,50.8,50.57,50.7,38666.0
2024-08-02 12:30:00,50.68,50.86,50.58,50.67,32843.0,50.68,50.86,50.58,50.67,32843.0
2024-08-02 13:00:00,50.67,50.71,50.43,50.47,40966.0,50.67,50.71,50.43,50.47,40966.0
2024-08-02 13:30:00,50.46,50.46,50.33,50.4,35247.0,50.46,50.46,50.33,50.4,35247.0
2024-08-02 14:00:00,50.37,50.56,50.31,50.53,30088.0,50.37,50.56,50.31,50.53,30088.0
2024-08-02 14:30:00,50.55,50.66,50.27,50.43,90975.0,50.55,50.66,50.27,50.43,90975.0
2024-08-02 15:00:00,50.45,50.79,50.36,50.77,74927.0,50.45,50.79,50.36,50.77,74927.0
2024-08-02 15:30:00,50.79,50.89,50.56,50.86,238911.0,50.79,50.89,50.56,50.86,238911.0
2024-08-05 09:30:00,49.4,49.84,48.64,48.86,176798.0,49.4,49.84,48.64,48.86,176798.0
2024-08-05 10:00:00,48.94,49.62,48.86,49.01,49714.0,48.94,49.62,48.86,49.01,49714.0
2024-08-05 10:30:00,49.01,49.47,49.01,49.22,47090.0,49.01,49.47,49.01,49.22,47090.0
2024-08-05 11:00:00,49.25,49.76,49.16,49.65,65582.0,49.25,49.76,49.16,49.65,65582.0
2024-08-05 11:30:00,49.61,49.92,49.61,49.83,36279.0,49.61,49.92,49.61,49.83,36279.0
2024-08-05 12:00:00,49.85,50.28,49.74,50.22,68686.0,49.85,50.28,49.74,50.22,68686.0
2024-08-05 12:30:00,50.21,50.25,49.82,49.97,101893.0,50.21,50.25,49.82,49.97,101893.0
2024-08-05 13:00:00,49.95,50.05,49.8,49.87,56337.0,49.95,50.05,49.8,49.87,56337.0
2024-08-05 13:30:00,49.9,50.02,49.77,49.83,43619.0,49.9,50.02,49.77,49.83,43619.0
2024-08-05 14:00:00,49.82,49.85,49.64,49.82,37677.0,49.82,49.85,49.64,49.82,37677.0
2024-08-05 14:30:00,49.81,49.83,49.53,49.59,61649.0,49.81,49.83,49.53,49.59,61649.0
2024-08-05 15:00:00,49.6,49.73,49.58,49.7,72901.0,49.6,49.73,49.58,49.7,72901.0
2024-08-05 15:30:00,49.71,49.92,49.57,49.84,368721.0,49.71,49.92,49.57,49.84,368721.0
2024-08-06 09:30:00,50.35,52.72,49.84,51.04,499702.0,50.35,52.72,49.84,51.04,499702.0
2024-08-06 10:00:00,51.0,51.51,50.97,51.25,118279.0,51.0,51.51,50.97,51.25,118279.0
2024-08-06 10:30:00,51.26,51.45,51.0,51.2,45458.0,51.26,51.45,51.0,51.2,45458.0
2024-08-06 11:00:00,51.27,51.45,50.85,50.87,53932.0,51.27,51.45,50.85,50.87,53932.0
2024-08-06 11:30:00,50.87,51.27,50.87,51.21,42493.0,50.87,51.27,50.87,51.21,42493.0
2024-08-06 12:00:00,51.2,51.51,51.11,51.32,38721.0,51.2,51.51,51.11,51.32,38721.0
2024-08-06 12:30:00,51.32,51.51,51.26,51.48,39325.0,51.32,51.51,51.26,51.48,39325.0
2024-08-06 13:00:00,51.48,51.64,51.45,51.52,45115.0,51.48,51.64,51.45,51.52,45115.0
2024-08-06 13:30:00,51.55,52.49,51.53,52.4,132172.0,51.55,52.49,51.53,52.4,132172.0
2024-08-06 14:00:00,52.4,52.5,52.13,52.3,63600.0,52.4,52.5,52.13,52.3,63600.0
2024-08-06 14:30:00,52.3,52.4,51.85,51.85,50305.0,52.3,52.4,51.85,51.85,50305.0
2024-08-06 15:00:00,51.82,51.86,51.49,51.59,109446.0,51.82,51.86,51.49,51.59,109446.0
2024-08-06 15:30:00,51.62,51.65,51.41,51.49,312595.0,51.62,51.65,51.41,51.49,312595.0
2024-08-07 09:30:00,52.06,53.12,52.06,52.92,174940.0,52.06,53.12,52.06,52.92,174940.0
2024-08-07 10:00:00,52.92,52.93,52.31,52.33,87957.0,52.92,52.93,52.31,52.33,87957.0
2024-08-07 10:30:00,52.34,52.35,51.89,52.0,89641.0,52.34,52.35,51.89,52.0,89641.0
2024-08-07 11:00:00,52.0,52.08,51.83,51.95,62123.0,52.0,52.08,51.83,51.95,62123.0
2024-08-07 11:30:00,51.95,52.01,51.73,51.78,40033.0,51.95,52.01,51.73,51.78,40033.0
2024-08-07 12:00:00,51.78,51.8,51.53,51.53,32501.0,51.78,51.8,51.53,51.53,32501.0
2024-08-07 12:30:00,51.52,51.68,51.3,51.35,23963.0,51.52,51.68,51.3,51.35,23963.0
2024-08-07 13:00:00,51.34,51.36,51.1,51.24,21839.0,51.34,51.36,51.1,51.24,21839.0
2024-08-07 13:30:00,51.24,51.29,50.84,50.93,41436.0,51.24,51.29,50.84,50.93,41436.0
2024-08-07 14:00:00,50.9,51.03,50.8,51.0,44012.0,50.9,51.03,50.8,51.0,44012.0
2024-08-07 14:30:00,50.96,51.13,50.88,50.89,89900.0,50.96,51.13,50.88,50.89,89900.0
2024-08-07 15:00:00,50.9,51.23,50.9,51.07,218038.0,50.9,51.23,50.9,51.07,218038.0
2024-08-07 15:30:00,51.06,51.07,50.52,50.61,312787.0,51.06,51.07,50.52,50.61,312787.0
2024-08-08 09:30:00,50.99,51.3,50.76,51.09,56562.0,50.99,51.3,50.76,51.09,56562.0
2024-08-08 10:00:00,51.16,51.27,50.95,51.13,37303.0,51.16,51.27,50.95,51.13,37303.0
2024-08-08 10:30:00,51.12,51.28,50.93,51.25,48724.0,51.12,51.28,50.93,51.25,48724.0
2024-08-08 11:00:00,51.26,51.46,51.1,51.43,37560.0,51.26,51.46,51.1,51.43,37560.0
2024-08-08 11:30:00,51.44,51.49,51.35,51.36,26826.0,51.44,51.49,51.35,51.36,26826.0
2024-08-08 12:00:00,51.35,51.45,51.27,51.29,24456.0,51.35,51.45,51.27,51.29,24456.0
2024-08-08 12:30:00,51.29,51.29,51.03,51.13,22434.0,51.29,51.29,51.03,51.13,22434.0
2024-08-08 13:00:00,51.15,51.7,51.1,51.69,52192.0,51.15,51.7,51.1,51.69,52192.0
2024-08-08 13:30:00,51.7,51.73,51.55,51.55,22365.0,51.7,51.73,51.55,51.55,22365.0
2024-08-08 14:00:00,51.55,51.74,51.55,51.59,43284.0,51.55,51.74,51.55,51.59,43284.0
2024-08-08 14:30:00,51.59,51.67,51.48,51.53,38836.0,51.59,51.67,51.48,51.53,38836.0
2024-08-08 15:00:00,51.52,51.67,51.43,51.61,63576.0,51.52,51.67,51.43,51.61,63576.0
2024-08-08 15:30:00,51.63,51.74,51.43,51.54,202209.0,51.63,51.74,51.43,51.54,202209.0
2024-08-09 09:30:00,51.61,51.61,51.03,51.27,26740.0,51.61,51.61,51.03,51.27,26740.0
2024-08-09 10:00:00,51.29,51.52,51.21,51.27,23121.0,51.29,51.52,51.21,51.27,23121.0
2024-08-09 10:30:00,51.28,51.51,51.18,51.36,18024.0,51.28,51.51,51.18,51.36,18024.0
2024-08-09 11:00:00,51.38,51.4,51.2,51.29,56154.0,51.38,51.4,51.2,51.29,56154.0
2024-08-09 11:30:00,51.28,51.66,51.25,51.52,189921.0,51.28,51.66,51.25,51.52,189921.0
2024-08-09 12:00:00,51.5,51.57,51.35,51.36,84728.0,51.5,51.57,51.35,51.36,84728.0
2024-08-09 12:30:00,51.35,51.51,51.33,51.51,51785.0,51.35,51.51,51.33,51.51,51785.0
2024-08-09 13:00:00,51.53,51.65,51.46,51.65,24987.0,51.53,51.65,51.46,51.65,24987.0
2024-08-09 13:30:00,51.7,51.95,51.69,51.71,44569.0,51.7,51.95,51.69,51.71,44569.0
2024-08-09 14:00:00,51.71,51.82,51.63,51.66,41475.0,51.71,51.82,51.63,51.66,41475.0
2024-08-09 14:30:00,51.64,51.73,51.53,51.72,25328.0,51.64,51.73,51.53,51.72,25328.0
2024-08-09 15:00:00,51.71,51.76,51.62,51.7,34505.0,51.71,51.76,51.62,51.7,34505.0
2024-08-09 15:30:00,51.7,51.72,51.57,51.65,115140.0,51.7,51.72,51.57,51.65,115140.0
2024-08-12 09:30:00,51.53,51.91,51.3,51.8,55921.0,51.53,51.91,51.3,51.8,55921.0
2024-08-12 10:00:00,51.76,52.02,51.68,51.97,157081.0,51.76,52.02,51.68,51.97,157081.0
2024-08-12 10:30:00,51.97,52.4,51.95,52.33,73748.0,51.97,52.4,51.95,52.33,73748.0
2024-08-12 11:00:00,52.32,52.45,52.13,52.17,86131.0,52.32,52.45,52.13,52.17,86131.0
2024-08-12 11:30:00,52.16,52.29,52.0,52.26,49362.0,52.16,52.29,52.0,52.26,49362.0
2024-08-12 12:00:00,52.25,52.45,52.13,52.17,238890.0,52.25,52.45,52.13,52.17,238890.0
2024-08-12 12:30:00,52.17,52.26,52.14,52.21,47431.0,52.17,52.26,52.14,52.21,47431.0
2024-08-12 13:00:00,52.2,52.21,52.05,52.16,74180.0,52.2,52.21,52.05,52.16,74180.0
2024-08-12 13:30:00,52.17,52.26,52.0,52.22,61262.0,52.17,52.26,52.0,52.22,61262.0
2024-08-12 14:00:00,52.21,52.3,52.02,52.15,146747.0,52.21,52.3,52.02,52.15,146747.0
2024-08-12 14:30:00,52.12,52.12,51.86,52.0,27249.0,52.12,52.12,51.86,52.0,27249.0
2024-08-12 15:00:00,52.0,52.14,51.87,52.12,73556.0,52.0,52.14,51.87,52.12,73556.0
2024-08-12 15:30:00,52.12,52.32,52.04,52.11,329555.0,52.12,52.32,52.04,52.11,329555.0
2024-08-13 09:30:00,52.47,53.06,52.26,53.0,29703.0,52.47,53.06,52.26,53.0,29703.0
2024-08-13 10:00:00,53.0,53.0,52.3,52.36,55237.0,53.0,53.0,52.3,52.36,55237.0
2024-08-13 10:30:00,52.36,52.45,52.22,52.43,27870.0,52.36,52.45,52.22,52.43,27870.0
2024-08-13 11:00:00,52.41,52.42,52.24,52.31,17548.0,52.41,52.42,52.24,52.31,17548.0
2024-08-13 11:30:00,52.3,52.4,52.3,52.35,23766.0,52.3,52.4,52.3,52.35,23766.0
2024-08-13 12:00:00,52.36,52.55,52.34,52.48,18564.0,52.36,52.55,52.34,52.48,18564.0
2024-08-13 12:30:00,52.48,52.61,52.41,52.61,20928.0,52.48,52.61,52.41,52.61,20928.0
2024-08-13 13:00:00,52.61,52.62,52.49,52.58,35299.0,52.61,52.62,52.49,52.58,35299.0
2024-08-13 13:30:00,52.58,52.85,52.51,52.83,30795.0,52.58,52.85,52.51,52.83,30795.0
2024-08-13 14:00:00,52.83,53.42,52.46,52.95,248692.0,52.83,53.42,52.46,52.95,248692.0
2024-08-13 14:30:00,52.93,52.93,52.77,52.85,25598.0,52.93,52.93,52.77,52.85,25598.0
2024-08-13 15:00:00,52.84,52.87,52.68,52.77,38804.0,52.84,52.87,52.68,52.77,38804.0
2024-08-13 15:30:00,52.77,52.86,52.58,52.64,157533.0,52.77,52.86,52.58,52.64,157533.0
2024-08-14 09:30:00,52.74,53.49,52.73,52.84,44333.0,52.74,53.49,52.73,52.84,44333.0
2024-08-14 10:00:00,52.83,52.85,52.54,52.73,17189.0,52.83,52.85,52.54,52.73,17189.0
2024-08-14 10:30:00,52.74,52.76,52.54,52.75,26558.0,52.74,52.76,52.54,52.75,26558.0
2024-08-14 11:00:00,52.75,52.86,52.72,52.86,20996.0,52.75,52.86,52.72,52.86,20996.0
2024-08-14 11:30:00,52.87,53.09,52.86,53.09,19703.0,52.87,53.09,52.86,53.09,19703.0
2024-08-14 12:00:00,53.07,53.14,52.67,52.69,32503.0,53.07,53.14,52.67,52.69,32503.0
2024-08-14 12:30:00,52.68,52.87,52.66,52.87,31610.0,52.68,52.87,52.66,52.87,31610.0
2024-08-14 13:00:00,52.86,52.93,52.82,52.91,19678.0,52.86,52.93,52.82,52.91,19678.0
2024-08-14 13:30:00,52.92,53.0,52.9,52.98,36210.0,52.92,53.0,52.9,52.98,36210.0
2024-08-14 14:00:00,52.97,53.05,52.9,53.05,39474.0,52.97,53.05,52.9,53.05,39474.0
2024-08-14 14:30:00,53.04,53.3,53.01,53.27,41830.0,53.04,53.3,53.01,53.27,41830.0
2024-08-14 15:00:00,53.28,53.3,53.17,53.21,54773.0,53.28,53.3,53.17,53.21,54773.0
2024-08-14 15:30:00,53.21,53.34,53.15,53.16,226278.0,53.21,53.34,53.15,53.16,226278.0
2024-08-15 09:30:00,54.0,54.13,53.66,53.72,26460.0,54.0,54.13,53.66,53.72,26460.0
2024-08-15 10:00:00,53.69,53.72,53.46,53.61,53872.0,53.69,53.72,53.46,53.61,53872.0
2024-08-15 10:30:00,53.64,53.79,53.6,53.76,40533.0,53.64,53.79,53.6,53.76,40533.0
2024-08-15 11:00:00,53.75,54.0,53.73,53.92,42990.0,53.75,54.0,53.73,53.92,42990.0
2024-08-15 11:30:00,53.93,53.97,53.77,53.83,22328.0,53.93,53.97,53.77,53.83,22328.0
2024-08-15 12:00:00,53.83,53.98,53.79,53.97,24425.0,53.83,53.98,53.79,53.97,24425.0
2024-08-15 12:30:00,53.99,53.99,53.81,53.87,42611.0,53.99,53.99,53.81,53.87,42611.0
2024-08-15 13:00:00,53.87,53.92,53.75,53.79,74358.0,53.87,53.92,53.75,53.79,74358.0
2024-08-15 13:30:00,53.84,53.93,53.81,53.86,46619.0,53.84,53.93,53.81,53.86,46619.0
2024-08-15 14:00:00,53.85,53.88,53.73,53.73,72707.0,53.85,53.88,53.73,53.73,72707.0
2024-08-15 14:30:00,53.73,53.8,53.65,53.77,46954.0,53.73,53.8,53.65,53.77,46954.0
2024-08-15 15:00:00,53.77,54.0,53.72,53.93,84480.0,53.77,54.0,53.72,53.93,84480.0
2024-08-15 15:30:00,53.93,54.08,53.86,54.04,241763.0,53.93,54.08,53.86,54.04,241763.0
2024-08-16 09:30:00,53.78,54.54,53.46,54.45,61537.0,53.78,54.54,53.46,54.45,61537.0
2024-08-16 10:00:00,54.42,54.65,54.36,54.54,21037.0,54.42,54.65,54.36,54.54,21037.0
2024-08-16 10:30:00,54.55,54.7,54.54,54.56,43413.0,54.55,54.7,54.54,54.56,43413.0
2024-08-16 11:00:00,54.57,54.64,54.5,54.56,15890.0,54.57,54.64,54.5,54.56,15890.0
2024-08-16 11:30:00,54.58,54.6,54.49,54.5,16354.0,54.58,54.6,54.49,54.5,16354.0
2024-08-16 12:00:00,54.47,54.52,54.42,54.43,12146.0,54.47,54.52,54.42,54.43,12146.0
2024-08-16 12:30:00,54.42,54.45,54.3,54.31,19058.0,54.42,54.45,54.3,54.31,19058.0
2024-08-16 13:00:00,54.29,54.32,54.2,54.26,11040.0,54.29,54.32,54.2,54.26,11040.0
2024-08-16 13:30:00,54.25,54.29,54.22,54.26,9203.0,54.25,54.29,54.22,54.26,9203.0
2024-08-16 14:00:00,54.28,54.29,54.21,54.25,13179.0,54.28,54.29,54.21,54.25,13179.0
2024-08-16 14:30:00,54.25,54.35,54.23,54.33,15339.0,54.25,54.35,54.23,54.33,15339.0
2024-08-16 15:00:00,54.34,54.38,54.31,54.35,22489.0,54.34,54.38,54.31,54.35,22489.0
2024-08-16 15:30:00,54.35,54.6,54.32,54.36,129179.0,54.35,54.6,54.32,54.36,129179.0
2024-08-19 09:30:00,54.74,55.13,54.71,55.05,59576.0,54.74,55.13,54.71,55.05,59576.0
2024-08-19 10:00:00,55.07,55.5,54.99,55.46,133400.0,55.07,55.5,54.99,55.46,133400.0
2024-08-19 10:30:00,55.47,55.65,55.37,55.57,25134.0,55.47,55.65,55.37,55.57,25134.0
2024-08-19 11:00:00,55.53,55.57,55.41,55.43,16792.0,55.53,55.57,55.41,55.43,16792.0
2024-08-19 11:30:00,55.38,55.46,55.3,55.37,21232.0,55.38,55.46,55.3,55.37,21232.0
2024-08-19 12:00:00,55.33,55.47,55.31,55.43,18237.0,55.33,55.47,55.31,55.43,18237.0
2024-08-19 12:30:00,55.41,55.5,55.33,55.49,14543.0,55.41,55.5,55.33,55.49,14543.0
2024-08-19 13:00:00,55.47,55.49,55.39,55.41,11897.0,55.47,55.49,55.39,55.41,11897.0
2024-08-19 13:30:00,55.41,55.5,55.35,55.5,17261.0,55.41,55.5,55.35,55.5,17261.0
2024-08-19 14:00:00,55.49,55.59,55.45,55.57,31116.0,55.49,55.59,55.45,55.57,31116.0
2024-08-19 14:30:00,55.58,55.65,55.53,55.57,34192.0,55.58,55.65,55.53,55.57,34192.0
2024-08-19 15:00:00,55.56,55.61,55.49,55.58,30408.0,55.56,55.61,55.49,55.58,30408.0
2024-08-19 15:30:00,55.59,55.95,55.49,55.91,246657.0,55.59,55.95,55.49,55.91,246657.0
2024-08-20 09:30:00,56.0,56.37,55.95,56.24,41266.0,56.0,56.37,55.95,56.24,41266.0
2024-08-20 10:00:00,56.24,56.4,56.09,56.12,66558.0,56.24,56.4,56.09,56.12,66558.0
2024-08-20 10:30:00,56.12,56.12,55.91,55.95,56056.0,56.12,56.12,55.91,55.95,56056.0
2024-08-20 11:00:00,55.94,55.99,55.87,55.92,30291.0,55.94,55.99,55.87,55.92,30291.0
2024-08-20 11:30:00,55.92,56.05,55.91,56.05,25412.0,55.92,56.05,55.91,56.05,25412.0
2024-08-20 12:00:00,56.05,56.07,55.9,55.98,30808.0,56.05,56.07,55.9,55.98,30808.0
2024-08-20 12:30:00,55.97,55.99,55.9,55.93,15784.0,55.97,55.99,55.9,55.93,15784.0
2024-08-20 13:00:00,55.92,56.01,55.87,55.95,27925.0,55.92,56.01,55.87,55.95,27925.0
2024-08-20 13:30:00,55.95,56.04,55.91,56.01,25724.0,55.95,56.04,55.91,56.01,25724.0
2024-08-20 14:00:00,56.01,56.26,56.01,56.23,30518.0,56.01,56.26,56.01,56.23,30518.0
2024-08-20 14:30:00,56.23,56.29,56.16,56.22,41817.0,56.23,56.29,56.16,56.22,41817.0
2024-08-20 15:00:00,56.23,56.26,56.09,56.12,43756.0,56.23,56.26,56.09,56.12,43756.0
2024-08-20 15:30:00,56.11,56.18,55.98,56.11,202289.0,56.11,56.18,55.98,56.11,202289.0
2024-08-21 09:30:00,56.38,56.5,56.02,56.24,36261.0,56.38,56.5,56.02,56.24,36261.0
2024-08-21 10:00:00,56.24,56.29,56.1,56.25,17397.0,56.24,56.29,56.1,56.25,17397.0
2024-08-21 10:30:00,56.25,56.33,55.88,55.99,23489.0,56.25,56.33,55.88,55.99,23489.0
2024-08-21 11:00:00,55.99,56.18,55.99,56.17,14373.0,55.99,56.18,55.99,56.17,14373.0
2024-08-21 11:30:00,56.15,56.23,56.14,56.22,13704.0,56.15,56.23,56.14,56.22,13704.0
2024-08-21 12:00:00,56.23,56.24,56.14,56.17,12677.0,56.23,56.24,56.14,56.17,12677.0
2024-08-21 12:30:00,56.18,56.26,56.13,56.25,12306.0,56.18,56.26,56.13,56.25,12306.0
2024-08-21 13:00:00,56.24,56.33,56.24,56.3,8846.0,56.24,56.33,56.24,56.3,8846.0
2024-08-21 13:30:00,56.3,56.42,56.26,56.36,13722.0,56.3,56.42,56.26,56.36,13722.0
2024-08-21 14:00:00,56.39,56.46,56.37,56.46,11816.0,56.39,56.46,56.37,56.46,11816.0
2024-08-21 14:30:00,56.46,56.54,56.32,56.38,14475.0,56.46,56.54,56.32,56.38,14475.0
2024-08-21 15:00:00,56.39,56.41,56.31,56.4,22664.0,56.39,56.41,56.31,56.4,22664.0
2024-08-21 15:30:00,56.39,56.59,56.35,56.45,89229.0,56.39,56.59,56.35,56.45,89229.0
2024-08-22 09:30:00,56.48,56.74,56.31,56.39,57089.0,56.48,56.74,56.31,56.39,57089.0
2024-08-22 10:00:00,56.41,56.48,56.03,56.15,16746.0,56.41,56.48,56.03,56.15,16746.0
2024-08-22 10:30:00,56.14,56.27,56.04,56.21,30933.0,56.14,56.27,56.04,56.21,30933.0
2024-08-22 11:00:00,56.2,56.3,56.12,56.28,33648.0,56.2,56.3,56.12,56.28,33648.0
2024-08-22 11:30:00,56.28,56.31,56.14,56.24,29250.0,56.28,56.31,56.14,56.24,29250.0
2024-08-22 12:00:00,56.25,56.41,56.19,56.38,17512.0,56.25,56.41,56.19,56.38,17512.0
2024-08-22 12:30:00,56.38,56.46,56.26,56.26,19256.0,56.38,56.46,56.26,56.26,19256.0
2024-08-22 13:00:00,56.27,56.34,56.22,56.28,18413.0,56.27,56.34,56.22,56.28,18413.0
2024-08-22 13:30:00,56.25,56.41,56.16,56.19,18724.0,56.25,56.41,56.16,56.19,18724.0
2024-08-22 14:00:00,56.16,56.3,56.14,56.3,23902.0,56.16,56.3,56.14,56.3,23902.0
2024-08-22 14:30:00,56.31,56.31,56.22,56.23,26846.0,56.31,56.31,56.22,56.23,26846.0
2024-08-22 15:00:00,56.24,56.37,56.14,56.16,26898.0,56.24,56.37,56.14,56.16,26898.0
2024-08-22 15:30:00,56.15,56.18,55.92,56.04,143738.0,56.15,56.18,55.92,56.04,143738.0
2024-08-23 09:30:00,56.51,56.74,56.4,56.57,28416.0,56.51,56.74,56.4,56.57,28416.0
2024-08-23 10:00:00,56.59,57.01,56.56,56.94,27393.0,56.59,57.01,56.56,56.94,27393.0
2024-08-23 10:30:00,56.93,57.04,56.78,56.87,27137.0,56.93,57.04,56.78,56.87,27137.0
2024-08-23 11:00:00,56.91,57.08,56.85,57.06,17774.0,56.91,57.08,56.85,57.06,17774.0
2024-08-23 11:30:00,57.04,57.07,56.8,56.8,11836.0,57.04,57.07,56.8,56.8,11836.0
2024-08-23 12:00:00,56.8,56.8,56.47,56.48,16565.0,56.8,56.8,56.47,56.48,16565.0
2024-08-23 12:30:00,56.51,56.59,56.41,56.55,22518.0,56.51,56.59,56.41,56.55,22518.0
2024-08-23 13:00:00,56.55,56.74,56.54,56.72,12449.0,56.55,56.74,56.54,56.72,12449.0
2024-08-23 13:30:00,56.74,56.84,56.74,56.78,13043.0,56.74,56.84,56.74,56.78,13043.0
2024-08-23 14:00:00,56.78,56.85,56.77,56.8,29018.0,56.78,56.85,56.77,56.8,29018.0
2024-08-23 14:30:00,56.8,56.95,56.79,56.88,11550.0,56.8,56.95,56.79,56.88,11550.0
2024-08-23 15:00:00,56.86,56.96,56.82,56.93,12007.0,56.86,56.96,56.82,56.93,12007.0
2024-08-23 15:30:00,56.92,57.06,56.73,56.97,66424.0,56.92,57.06,56.73,56.97,66424.0
2024-08-26 09:30:00,57.08,57.46,57.07,57.34,15494.0,57.08,57.46,57.07,57.34,15494.0
2024-08-26 10:00:00,57.32,57.36,57.13,57.17,14878.0,57.32,57.36,57.13,57.17,14878.0
2024-08-26 10:30:00,57.2,57.24,57.06,57.14,22720.0,57.2,57.24,57.06,57.14,22720.0
2024-08-26 11:00:00,57.16,57.16,56.96,56.99,16108.0,57.16,57.16,56.96,56.99,16108.0
2024-08-26 11:30:00,56.98,57.01,56.88,56.9,22612.0,56.98,57.01,56.88,56.9,22612.0
2024-08-26 12:00:00,56.86,56.96,56.86,56.96,12636.0,56.86,56.96,56.86,56.96,12636.0
2024-08-26 12:30:00,56.96,57.0,56.93,56.99,11422.0,56.96,57.0,56.93,56.99,11422.0
2024-08-26 13:00:00,56.99,57.0,56.84,56.84,12206.0,56.99,57.0,56.84,56.84,12206.0
2024-08-26 13:30:00,56.82,56.82,56.64,56.67,9987.0,56.82,56.82,56.64,56.67,9987.0
2024-08-26 14:00:00,56.67,56.74,56.63,56.72,9604.0,56.67,56.74,56.63,56.72,9604.0
2024-08-26 14:30:00,56.74,56.81,56.7,56.75,9316.0,56.74,56.81,56.7,56.75,9316.0
2024-08-26 15:00:00,56.72,56.81,56.71,56.77,16975.0,56.72,56.81,56.71,56.77,16975.0
2024-08-26 15:30:00,56.76,56.76,56.61,56.75,69526.0,56.76,56.76,56.61,56.75,69526.0
2024-08-27 09:30:00,56.31,56.51,56.11,56.24,19658.0,56.31,56.51,56.11,56.24,19658.0
2024-08-27 10:00:00,56.26,56.6,56.19,56.58,30653.0,56.26,56.6,56.19,56.58,30653.0
2024-08-27 10:30:00,56.6,56.73,56.58,56.71,11203.0,56.6,56.73,56.58,56.71,11203.0
2024-08-27 11:00:00,56.71,56.73,56.43,56.54,14246.0,56.71,56.73,56.43,56.54,14246.0
2024-08-27 11:30:00,56.5,56.5,56.28,56.37,16501.0,56.5,56.5,56.28,56.37,16501.0
2024-08-27 12:00:00,56.4,56.55,56.37,56.53,17202.0,56.4,56.55,56.37,56.53,17202.0
2024-08-27 12:30:00,56.52,56.56,56.42,56.55,8006.0,56.52,56.56,56.42,56.55,8006.0
2024-08-27 13:00:00,56.55,56.68,56.54,56.67,9448.0,56.55,56.68,56.54,56.67,9448.0
2024-08-27 13:30:00,56.66,56.67,56.61,56.62,5457.0,56.66,56.67,56.61,56.62,5457.0
2024-08-27 14:00:00,56.62,56.7,56.6,56.6,16474.0,56.62,56.7,56.6,56.6,16474.0
2024-08-27 14:30:00,56.59,56.68,56.54,56.63,13056.0,56.59,56.68,56.54,56.63,13056.0
2024-08-27 15:00:00,56.64,56.68,56.61,56.68,16331.0,56.64,56.68,56.61,56.68,16331.0
2024-08-27 15:30:00,56.66,56.67,56.44,56.62,82103.0,56.66,56.67,56.44,56.62,82103.0
2024-08-28 09:30:00,56.5,56.83,56.45,56.58,18461.0,56.5,56.83,56.45,56.58,18461.0
2024-08-28 10:00:00,56.59,56.69,56.46,56.68,21725.0,56.59,56.69,56.46,56.68,21725.0
2024-08-28 10:30:00,56.67,56.7,56.5,56.52,23074.0,56.67,56.7,56.5,56.52,23074.0
2024-08-28 11:00:00,56.5,56.53,56.28,56.3,25668.0,56.5,56.53,56.28,56.3,25668.0
2024-08-28 11:30:00,56.28,56.35,56.26,56.33,19924.0,56.28,56.35,56.26,56.33,19924.0
2024-08-28 12:00:00,56.33,56.34,56.15,56.18,15990.0,56.33,56.34,56.15,56.18,15990.0
2024-08-28 12:30:00,56.17,56.35,56.14,56.33,9907.0,56.17,56.35,56.14,56.33,9907.0
2024-08-28 13:00:00,56.3,56.37,56.24,56.32,12885.0,56.3,56.37,56.24,56.32,12885.0
2024-08-28 13:30:00,56.33,56.33,56.08,56.09,23325.0,56.33,56.33,56.08,56.09,23325.0
2024-08-28 14:00:00,56.06,56.15,56.03,56.11,16864.0,56.06,56.15,56.03,56.11,16864.0
2024-08-28 14:30:00,56.09,56.28,56.04,56.28,19542.0,56.09,56.28,56.04,56.28,19542.0
2024-08-28 15:00:00,56.28,56.32,56.17,56.28,30037.0,56.28,56.32,56.17,56.28,30037.0
2024-08-28 15:30:00,56.29,56.3,56.11,56.13,109823.0,56.29,56.3,56.11,56.13,109823.0
2024-08-29 09:30:00,56.2,56.41,55.91,56.14,23218.0,56.2,56.41,55.91,56.14,23218.0
2024-08-29 10:00:00,56.19,56.77,56.19,56.72,23692.0,56.19,56.77,56.19,56.72,23692.0
2024-08-29 10:30:00,56.72,56.72,56.57,56.59,13366.0,56.72,56.72,56.57,56.59,13366.0
2024-08-29 11:00:00,56.61,56.84,56.6,56.82,14050.0,56.61,56.84,56.6,56.82,14050.0
2024-08-29 11:30:00,56.83,56.95,56.82,56.88,14528.0,56.83,56.95,56.82,56.88,14528.0
2024-08-29 12:00:00,56.89,57.0,56.88,57.0,9996.0,56.89,57.0,56.88,57.0,9996.0
2024-08-29 12:30:00,56.98,57.06,56.95,56.98,12992.0,56.98,57.06,56.95,56.98,12992.0
2024-08-29 13:00:00,56.97,57.04,56.87,57.03,10378.0,56.97,57.04,56.87,57.03,10378.0
2024-08-29 13:30:00,57.02,57.08,57.0,57.05,9029.0,57.02,57.08,57.0,57.05,9029.0
2024-08-29 14:00:00,57.04,57.09,56.95,56.97,26418.0,57.04,57.09,56.95,56.97,26418.0
2024-08-29 14:30:00,56.92,56.93,56.57,56.65,25053.0,56.92,56.93,56.57,56.65,25053.0
2024-08-29 15:00:00,56.61,56.74,56.52,56.69,26900.0,56.61,56.74,56.52,56.69,26900.0
2024-08-29 15:30:00,56.69,56.73,56.3,56.35,125806.0,56.69,56.73,56.3,56.35,125806.0
2024-08-30 09:30:00,56.81,57.01,56.64,56.79,19908.0,56.81,57.01,56.64,56.79,19908.0
2024-08-30 10:00:00,56.73,56.81,56.6,56.8,12008.0,56.73,56.81,56.6,56.8,12008.0
2024-08-30 10:30:00,56.82,56.93,56.66,56.87,14528.0,56.82,56.93,56.66,56.87,14528.0
2024-08-30 11:00:00,56.8,56.9,56.62,56.62,6980.0,56.8,56.9,56.62,56.62,6980.0
2024-08-30 11:30:00,56.67,56.71,56.5,56.68,18184.0,56.67,56.71,56.5,56.68,18184.0
2024-08-30 12:00:00,56.66,56.75,56.61,56.62,17950.0,56.66,56.75,56.61,56.62,17950.0
2024-08-30 12:30:00,56.62,56.74,56.53,56.72,16398.0,56.62,56.74,56.53,56.72,16398.0
2024-08-30 13:00:00,56.74,56.76,56.45,56.49,12037.0,56.74,56.76,56.45,56.49,12037.0
2024-08-30 13:30:00,56.48,56.56,56.46,56.51,13877.0,56.48,56.56,56.46,56.51,13877.0
2024-08-30 14:00:00,56.53,56.64,56.46,56.6,26415.0,56.53,56.64,56.46,56.6,26415.0
2024-08-30 14:30:00,56.63,56.69,56.58,56.67,16071.0,56.63,56.69,56.58,56.67,16071.0
2024-08-30 15:00:00,56.68,56.77,56.59,56.77,20328.0,56.68,56.77,56.59,56.77,20328.0
2024-08-30 15:30:00,56.74,56.88,56.62,56.69,108233.0,56.74,56.88,56.62,56.69,108233.0
2024-09-03 09:30:00,56.14,56.5,55.81,55.94,35035.0,56.14,56.5,55.81,55.94,35035.0
2024-09-03 10:00:00,56.04,56.05,55.61,55.65,40689.0,56.04,56.05,55.61,55.65,40689.0
2024-09-03 10:30:00,55.61,55.69,55.52,55.61,27510.0,55.61,55.69,55.52,55.61,27510.0
2024-09-03 11:00:00,55.61,55.76,55.56,55.61,35835.0,55.61,55.76,55.56,55.61,35835.0
2024-09-03 11:30:00,55.62,55.67,55.49,55.57,34090.0,55.62,55.67,55.49,55.57,34090.0
2024-09-03 12:00:00,55.6,55.62,55.36,55.45,31952.0,55.6,55.62,55.36,55.45,31952.0
2024-09-03 12:30:00,55.44,55.49,55.29,55.32,39912.0,55.44,55.49,55.29,55.32,39912.0
2024-09-03 13:00:00,55.32,55.34,55.13,55.32,38517.0,55.32,55.34,55.13,55.32,38517.0
2024-09-03 13:30:00,55.29,55.3,55.13,55.15,42486.0,55.29,55.3,55.13,55.15,42486.0
2024-09-03 14:00:00,55.16,55.22,55.11,55.15,39379.0,55.16,55.22,55.11,55.15,39379.0
2024-09-03 14:30:00,55.15,55.25,55.05,55.06,39561.0,55.15,55.25,55.05,55.06,39561.0
2024-09-03 15:00:00,55.06,55.09,54.93,55.07,57747.0,55.06,55.09,54.93,55.07,57747.0
2024-09-03 15:30:00,55.08,55.1,54.77,54.95,221697.0,55.08,55.1,54.77,54.95,221697.0
2024-09-04 09:30:00,54.73,55.37,54.73,55.3,116949.0,54.73,55.37,54.73,55.3,116949.0
2024-09-04 10:00:00,55.2,55.37,55.03,55.36,84035.0,55.2,55.37,55.03,55.36,84035.0
2024-09-04 10:30:00,55.37,55.57,55.33,55.57,16959.0,55.37,55.57,55.33,55.57,16959.0
2024-09-04 11:00:00,55.55,55.59,55.35,55.36,103805.0,55.55,55.59,55.35,55.36,103805.0
2024-09-04 11:30:00,55.34,55.41,55.23,55.33,26916.0,55.34,55.41,55.23,55.33,26916.0
2024-09-04 12:00:00,55.3,55.42,55.21,55.41,27752.0,55.3,55.42,55.21,55.41,27752.0
2024-09-04 12:30:00,55.41,55.56,55.41,55.41,27482.0,55.41,55.56,55.41,55.41,27482.0
2024-09-04 13:00:00,55.37,55.51,55.31,55.43,22313.0,55.37,55.51,55.31,55.43,22313.0
2024-09-04 13:30:00,55.42,55.5,55.39,55.46,20059.0,55.42,55.5,55.39,55.46,20059.0
2024-09-04 14:00:00,55.44,55.5,55.42,55.5,13940.0,55.44,55.5,55.42,55.5,13940.0
2024-09-04 14:30:00,55.48,55.5,55.37,55.41,41516.0,55.48,55.5,55.37,55.41,41516.0
2024-09-04 15:00:00,55.41,55.47,55.35,55.43,63385.0,55.41,55.47,55.35,55.43,63385.0
2024-09-04 15:30:00,55.45,55.55,55.4,55.49,165027.0,55.45,55.55,55.4,55.49,165027.0
2024-09-05 09:30:00,55.35,55.74,55.01,55.57,74139.0,55.35,55.74,55.01,55.57,74139.0
2024-09-05 10:00:00,55.69,55.88,55.66,55.7,29009.0,55.69,55.88,55.66,55.7,29009.0
2024-09-05 10:30:00,55.73,55.77,55.43,55.51,36908.0,55.73,55.77,55.43,55.51,36908.0
2024-09-05 11:00:00,55.54,55.56,55.4,55.41,58649.0,55.54,55.56,55.4,55.41,58649.0
2024-09-05 11:30:00,55.42,55.51,55.33,55.41,166719.0,55.42,55.51,55.33,55.41,166719.0
2024-09-05 12:00:00,55.4,55.6,55.39,55.58,41097.0,55.4,55.6,55.39,55.58,41097.0
2024-09-05 12:30:00,55.58,55.74,55.57,55.7,27727.0,55.58,55.74,55.57,55.7,27727.0
2024-09-05 13:00:00,55.68,55.75,55.63,55.7,24423.0,55.68,55.75,55.63,55.7,24423.0
2024-09-05 13:30:00,55.72,55.85,55.69,55.84,22186.0,55.72,55.85,55.69,55.84,22186.0
2024-09-05 14:00:00,55.85,55.85,55.7,55.7,25150.0,55.85,55.85,55.7,55.7,25150.0
2024-09-05 14:30:00,55.71,55.83,55.7,55.74,24928.0,55.71,55.83,55.7,55.74,24928.0
2024-09-05 15:00:00,55.74,55.74,55.6,55.7,71630.0,55.74,55.74,55.6,55.7,71630.0
2024-09-05 15:30:00,55.7,55.82,55.61,55.81,134216.0,55.7,55.82,55.61,55.81,134216.0
2024-09-06 09:30:00,55.81,55.97,55.45,55.65,38248.0,55.81,55.97,55.45,55.65,38248.0
2024-09-06 10:00:00,55.65,55.7,55.03,55.12,93317.0,55.65,55.7,55.03,55.12,93317.0
2024-09-06 10:30:00,55.15,55.26,54.84,54.84,50759.0,55.15,55.26,54.84,54.84,50759.0
2024-09-06 11:00:00,54.86,55.25,54.79,54.84,78219.0,54.86,55.25,54.79,54.84,78219.0
2024-09-06 11:30:00,54.83,54.95,54.55,54.57,77346.0,54.83,54.95,54.55,54.57,77346.0
2024-09-06 12:00:00,54.57,54.59,54.2,54.23,254473.0,54.57,54.59,54.2,54.23,254473.0
2024-09-06 12:30:00,54.24,54.45,54.11,54.23,287840.0,54.24,54.45,54.11,54.23,287840.0
2024-09-06 13:00:00,54.21,54.37,54.09,54.34,165867.0,54.21,54.37,54.09,54.34,165867.0
2024-09-06 13:30:00,54.33,54.57,54.31,54.55,47975.0,54.33,54.57,54.31,54.55,47975.0
2024-09-06 14:00:00,54.54,54.56,54.22,54.3,88538.0,54.54,54.56,54.22,54.3,88538.0
2024-09-06 14:30:00,54.3,54.48,54.29,54.48,93013.0,54.3,54.48,54.29,54.48,93013.0
2024-09-06 15:00:00,54.5,54.66,54.47,54.57,83541.0,54.5,54.66,54.47,54.57,83541.0
2024-09-06 15:30:00,54.55,54.56,54.09,54.16,252619.0,54.55,54.56,54.09,54.16,252619.0
2024-09-09 09:30:00,54.64,55.37,54.59,55.36,58547.0,54.64,55.37,54.59,55.36,58547.0
2024-09-09 10:00:00,55.36,55.58,55.19,55.19,83201.0,55.36,55.58,55.19,55.19,83201.0
2024-09-09 10:30:00,55.2,55.2,54.9,55.05,26722.0,55.2,55.2,54.9,55.05,26722.0
2024-09-09 11:00:00,55.0,55.11,54.93,55.01,31993.0,55.0,55.11,54.93,55.01,31993.0
2024-09-09 11:30:00,55.01,55.12,55.01,55.09,20986.0,55.01,55.12,55.01,55.09,20986.0
2024-09-09 12:00:00,55.1,55.25,55.1,55.25,41291.0,55.1,55.25,55.1,55.25,41291.0
2024-09-09 12:30:00,55.25,55.26,55.17,55.26,15071.0,55.25,55.26,55.17,55.26,15071.0
2024-09-09 13:00:00,55.28,55.29,55.1,55.11,19780.0,55.28,55.29,55.1,55.11,19780.0
2024-09-09 13:30:00,55.1,55.1,54.88,54.88,18338.0,55.1,55.1,54.88,54.88,18338.0
2024-09-09 14:00:00,54.89,54.9,54.62,54.64,24480.0,54.89,54.9,54.62,54.64,24480.0
2024-09-09 14:30:00,54.65,54.68,54.48,54.53,14951.0,54.65,54.68,54.48,54.53,14951.0
2024-09-09 15:00:00,54.47,54.5,54.33,54.44,21332.0,54.47,54.5,54.33,54.44,21332.0
2024-09-09 15:30:00,54.44,54.46,54.11,54.32,91531.0,54.44,54.46,54.11,54.32,91531.0
2024-09-10 09:30:00,54.42,54.42,53.82,54.3,114010.0,54.42,54.42,53.82,54.3,114010.0
2024-09-10 10:00:00,54.33,54.49,54.05,54.49,77504.0,54.33,54.49,54.05,54.49,77504.0
2024-09-10 10:30:00,54.53,55.1,54.49,54.99,60837.0,54.53,55.1,54.49,54.99,60837.0
2024-09-10 11:00:00,54.97,55.32,54.94,55.16,39837.0,54.97,55.32,54.94,55.16,39837.0
2024-09-10 11:30:00,55.12,55.17,54.73,54.73,20905.0,55.12,55.17,54.73,54.73,20905.0
2024-09-10 12:00:00,54.69,54.8,54.64,54.79,18058.0,54.69,54.8,54.64,54.79,18058.0
2024-09-10 12:30:00,54.77,55.05,54.75,54.96,28990.0,54.77,55.05,54.75,54.96,28990.0
2024-09-10 13:00:00,54.93,55.02,54.92,54.95,16203.0,54.93,55.02,54.92,54.95,16203.0
2024-09-10 13:30:00,54.93,55.05,54.86,55.02,37854.0,54.93,55.05,54.86,55.02,37854.0
2024-09-10 14:00:00,55.04,55.2,54.95,55.2,28662.0,55.04,55.2,54.95,55.2,28662.0
2024-09-10 14:30:00,55.19,55.29,55.11,55.25,23234.0,55.19,55.29,55.11,55.25,23234.0
2024-09-10 15:00:00,55.25,55.31,55.19,55.26,37731.0,55.25,55.31,55.19,55.26,37731.0
2024-09-10 15:30:00,55.23,55.26,54.99,55.23,122145.0,55.23,55.26,54.99,55.23,122145.0
2024-09-11 09:30:00,55.13,55.61,54.19,54.26,30408.0,55.13,55.61,54.19,54.26,30408.0
2024-09-11 10:00:00,54.22,54.27,53.69,53.78,36936.0,54.22,54.27,53.69,53.78,36936.0
2024-09-11 10:30:00,53.76,53.76,53.56,53.73,17313.0,53.76,53.76,53.56,53.73,17313.0
2024-09-11 11:00:00,53.73,53.9,53.69,53.85,24060.0,53.73,53.9,53.69,53.85,24060.0
2024-09-11 11:30:00,53.85,54.05,53.75,53.86,28802.0,53.85,54.05,53.75,53.86,28802.0
2024-09-11 12:00:00,53.91,54.06,53.85,54.05,18721.0,53.91,54.06,53.85,54.05,18721.0
2024-09-11 12:30:00,54.06,54.12,53.97,54.02,16894.0,54.06,54.12,53.97,54.02,16894.0
2024-09-11 13:00:00,54.03,54.32,54.02,54.28,22767.0,54.03,54.32,54.02,54.28,22767.0
2024-09-11 13:30:00,54.29,54.52,54.27,54.38,33304.0,54.29,54.52,54.27,54.38,33304.0
2024-09-11 14:00:00,54.39,54.47,54.36,54.45,30802.0,54.39,54.47,54.36,54.45,30802.0
2024-09-11 14:30:00,54.45,54.71,54.44,54.5,47505.0,54.45,54.71,54.44,54.5,47505.0
2024-09-11 15:00:00,54.49,54.61,54.37,54.6,36601.0,54.49,54.61,54.37,54.6,36601.0
2024-09-11 15:30:00,54.59,54.98,54.5,54.91,113516.0,54.59,54.98,54.5,54.91,113516.0
2024-09-12 09:30:00,55.11,55.39,54.79,54.85,58012.0,55.11,55.39,54.79,54.85,58012.0
2024-09-12 10:00:00,54.88,55.18,54.75,55.11,35728.0,54.88,55.18,54.75,55.11,35728.0
2024-09-12 10:30:00,55.16,55.32,55.09,55.21,27764.0,55.16,55.32,55.09,55.21,27764.0
2024-09-12 11:00:00,55.17,55.43,55.17,55.27,27530.0,55.17,55.43,55.17,55.27,27530.0
2024-09-12 11:30:00,55.28,55.48,55.26,55.32,18635.0,55.28,55.48,55.26,55.32,18635.0
2024-09-12 12:00:00,55.33,55.42,55.26,55.36,21250.0,55.33,55.42,55.26,55.36,21250.0
2024-09-12 12:30:00,55.36,55.53,55.31,55.49,10388.0,55.36,55.53,55.31,55.49,10388.0
2024-09-12 13:00:00,55.5,55.51,55.45,55.51,10243.0,55.5,55.51,55.45,55.51,10243.0
2024-09-12 13:30:00,55.52,55.8,55.51,55.77,11603.0,55.52,55.8,55.51,55.77,11603.0
2024-09-12 14:00:00,55.76,55.78,55.62,55.66,19569.0,55.76,55.78,55.62,55.66,19569.0
2024-09-12 14:30:00,55.69,55.7,55.46,55.65,27082.0,55.69,55.7,55.46,55.65,27082.0
2024-09-12 15:00:00,55.65,55.75,55.56,55.61,32578.0,55.65,55.75,55.56,55.61,32578.0
2024-09-12 15:30:00,55.61,55.69,55.57,55.68,97765.0,55.61,55.69,55.57,55.68,97765.0
2024-09-13 09:30:00,55.99,56.42,55.93,56.33,22008.0,55.99,56.42,55.93,56.33,22008.0
2024-09-13 10:00:00,56.35,56.63,56.17,56.5,28615.0,56.35,56.63,56.17,56.5,28615.0
2024-09-13 10:30:00,56.45,56.78,56.41,56.55,14482.0,56.45,56.78,56.41,56.55,14482.0
2024-09-13 11:00:00,56.58,56.59,56.43,56.43,10543.0,56.58,56.59,56.43,56.43,10543.0
2024-09-13 11:30:00,56.44,56.59,56.42,56.58,10655.0,56.44,56.59,56.42,56.58,10655.0
2024-09-13 12:00:00,56.58,56.67,56.52,56.53,17094.0,56.58,56.67,56.52,56.53,17094.0
2024-09-13 12:30:00,56.53,56.54,56.42,56.49,15953.0,56.53,56.54,56.42,56.49,15953.0
2024-09-13 13:00:00,56.5,56.53,56.45,56.47,14354.0,56.5,56.53,56.45,56.47,14354.0
2024-09-13 13:30:00,56.52,56.57,56.42,56.47,18463.0,56.52,56.57,56.42,56.47,18463.0
2024-09-13 14:00:00,56.45,56.52,56.33,56.41,14522.0,56.45,56.52,56.33,56.41,14522.0
2024-09-13 14:30:00,56.41,56.47,56.35,56.37,12971.0,56.41,56.47,56.35,56.37,12971.0
2024-09-13 15:00:00,56.35,56.42,56.29,56.41,21509.0,56.35,56.42,56.29,56.41,21509.0
2024-09-13 15:30:00,56.41,56.54,56.28,56.5,113605.0,56.41,56.54,56.28,56.5,113605.0
2024-09-16 09:30:00,56.59,58.13,56.59,58.12,76190.0,56.59,58.13,56.59,58.12,76190.0
2024-09-16 10:00:00,58.13,58.24,57.79,57.85,58656.0,58.13,58.24,57.79,57.85,58656.0
2024-09-16 10:30:00,57.83,58.13,57.71,58.1,47705.0,57.83,58.13,57.71,58.1,47705.0
2024-09-16 11:00:00,58.07,58.22,58.02,58.16,35745.0,58.07,58.22,58.02,58.16,35745.0
2024-09-16 11:30:00,58.15,58.44,58.15,58.34,32036.0,58.15,58.44,58.15,58.34,32036.0
2024-09-16 12:00:00,58.35,58.41,58.21,58.38,17669.0,58.35,58.41,58.21,58.38,17669.0
2024-09-16 12:30:00,58.37,58.45,58.32,58.38,25600.0,58.37,58.45,58.32,58.38,25600.0
2024-09-16 13:00:00,58.39,58.44,58.27,58.31,16598.0,58.39,58.44,58.27,58.31,16598.0
2024-09-16 13:30:00,58.32,58.47,58.28,58.45,15855.0,58.32,58.47,58.28,58.45,15855.0
2024-09-16 14:00:00,58.46,58.6,58.44,58.55,29927.0,58.46,58.6,58.44,58.55,29927.0
2024-09-16 14:30:00,58.57,58.7,58.54,58.7,23409.0,58.57,58.7,58.54,58.7,23409.0
2024-09-16 15:00:00,58.69,58.7,58.38,58.4,38894.0,58.69,58.7,58.38,58.4,38894.0
2024-09-16 15:30:00,58.41,58.47,58.24,58.39,197206.0,58.41,58.47,58.24,58.39,197206.0
2024-09-17 09:30:00,58.51,58.85,58.44,58.51,35314.0,58.51,58.85,58.44,58.51,35314.0
2024-09-17 10:00:00,58.5,59.08,58.5,58.92,24500.0,58.5,59.08,58.5,58.92,24500.0
2024-09-17 10:30:00,58.9,59.09,58.87,59.0,21920.0,58.9,59.09,58.87,59.0,21920.0
2024-09-17 11:00:00,59.02,59.03,58.71,58.77,38661.0,59.02,59.03,58.71,58.77,38661.0
2024-09-17 11:30:00,58.77,58.94,58.7,58.92,19996.0,58.77,58.94,58.7,58.92,19996.0
2024-09-17 12:00:00,58.94,59.03,58.64,58.82,69891.0,58.94,59.03,58.64,58.82,69891.0
2024-09-17 12:30:00,58.75,58.8,58.43,58.52,42414.0,58.75,58.8,58.43,58.52,42414.0
2024-09-17 13:00:00,58.52,58.74,58.49,58.73,14512.0,58.52,58.74,58.49,58.73,14512.0
2024-09-17 13:30:00,58.71,58.74,58.44,58.6,24893.0,58.71,58.74,58.44,58.6,24893.0
2024-09-17 14:00:00,58.56,58.62,58.39,58.43,15163.0,58.56,58.62,58.39,58.43,15163.0
2024-09-17 14:30:00,58.43,58.47,58.22,58.34,21237.0,58.43,58.47,58.22,58.34,21237.0
2024-09-17 15:00:00,58.33,58.4,58.16,58.2,29035.0,58.33,58.4,58.16,58.2,29035.0
2024-09-17 15:30:00,58.2,58.34,58.12,58.32,148154.0,58.2,58.34,58.12,58.32,148154.0
2024-09-18 09:30:00,58.49,59.12,58.09,58.78,54859.0,58.49,59.12,58.09,58.78,54859.0
2024-09-18 10:00:00,58.77,58.77,58.22,58.32,24192.0,58.77,58.77,58.22,58.32,24192.0
2024-09-18 10:30:00,58.3,58.39,58.08,58.31,28474.0,58.3,58.39,58.08,58.31,28474.0
2024-09-18 11:00:00,58.31,58.39,58.22,58.31,12969.0,58.31,58.39,58.22,58.31,12969.0
2024-09-18 11:30:00,58.3,58.32,58.04,58.05,13107.0,58.3,58.32,58.04,58.05,13107.0
2024-09-18 12:00:00,58.04,58.16,58.01,58.12,15007.0,58.04,58.16,58.01,58.12,15007.0
2024-09-18 12:30:00,58.1,58.11,58.04,58.04,13110.0,58.1,58.11,58.04,58.04,13110.0
2024-09-18 13:00:00,58.04,58.04,57.69,57.75,23313.0,58.04,58.04,57.69,57.75,23313.0
2024-09-18 13:30:00,57.74,57.96,57.73,57.85,11552.0,57.74,57.96,57.73,57.85,11552.0
2024-09-18 14:00:00,57.84,58.81,57.72,58.42,62888.0,57.84,58.81,57.72,58.42,62888.0
2024-09-18 14:30:00,58.42,58.81,58.34,58.38,27486.0,58.42,58.81,58.34,58.38,27486.0
2024-09-18 15:00:00,58.31,58.67,58.02,58.54,33464.0,58.31,58.67,58.02,58.54,33464.0
2024-09-18 15:30:00,58.53,58.65,57.98,58.04,99383.0,58.53,58.65,57.98,58.04,99383.0
2024-09-19 09:30:00,59.5,59.88,59.04,59.42,68596.0,59.5,59.88,59.04,59.42,68596.0
2024-09-19 10:00:00,59.41,59.73,59.31,59.73,46140.0,59.41,59.73,59.31,59.73,46140.0
2024-09-19 10:30:00,59.73,59.9,59.52,59.57,56156.0,59.73,59.9,59.52,59.57,56156.0
2024-09-19 11:00:00,59.59,59.85,59.51,59.85,45485.0,59.59,59.85,59.51,59.85,45485.0
2024-09-19 11:30:00,59.85,60.13,59.83,60.02,67778.0,59.85,60.13,59.83,60.02,67778.0
2024-09-19 12:00:00,60.02,60.3,59.97,60.3,36116.0,60.02,60.3,59.97,60.3,36116.0
2024-09-19 12:30:00,60.3,60.39,60.27,60.37,34437.0,60.3,60.39,60.27,60.37,34437.0
2024-09-19 13:00:00,60.37,60.48,60.3,60.48,28962.0,60.37,60.48,60.3,60.48,28962.0
2024-09-19 13:30:00,60.49,60.63,60.49,60.57,48187.0,60.49,60.63,60.49,60.57,48187.0
2024-09-19 14:00:00,60.58,60.59,60.26,60.33,33250.0,60.58,60.59,60.26,60.33,33250.0
2024-09-19 14:30:00,60.34,60.36,60.14,60.21,37884.0,60.34,60.36,60.14,60.21,37884.0
2024-09-19 15:00:00,60.21,60.22,60.09,60.14,45157.0,60.21,60.22,60.09,60.14,45157.0
2024-09-19 15:30:00,60.14,60.24,60.09,60.22,153113.0,60.14,60.24,60.09,60.22,153113.0
2024-09-20 09:30:00,59.88,59.93,59.16,59.22,241934.0,59.88,59.93,59.16,59.22,241934.0
2024-09-20 10:00:00,59.25,59.35,58.96,59.23,34543.0,59.25,59.35,58.96,59.23,34543.0
2024-09-20 10:30:00,59.09,59.19,58.84,58.9,30167.0,59.09,59.19,58.84,58.9,30167.0
2024-09-20 11:00:00,58.89,58.89,58.34,58.53,33262.0,58.89,58.89,58.34,58.53,33262.0
2024-09-20 11:30:00,58.52,58.7,58.51,58.55,41465.0,58.52,58.7,58.51,58.55,41465.0
2024-09-20 12:00:00,58.57,58.74,58.52,58.73,23434.0,58.57,58.74,58.52,58.73,23434.0
2024-09-20 12:30:00,58.73,58.89,58.72,58.77,23075.0,58.73,58.89,58.72,58.77,23075.0
2024-09-20 13:00:00,58.77,58.85,58.54,58.58,25702.0,58.77,58.85,58.54,58.58,25702.0
2024-09-20 13:30:00,58.58,58.63,58.51,58.55,24257.0,58.58,58.63,58.51,58.55,24257.0
2024-09-20 14:00:00,58.57,58.75,58.51,58.62,22144.0,58.57,58.75,58.51,58.62,22144.0
2024-09-20 14:30:00,58.62,58.74,58.5,58.71,44266.0,58.62,58.74,58.5,58.71,44266.0
2024-09-20 15:00:00,58.7,59.04,58.67,58.97,60332.0,58.7,59.04,58.67,58.97,60332.0
2024-09-20 15:30:00,58.98,59.18,57.93,58.58,364686.0,58.98,59.18,57.93,58.58,364686.0
2024-09-23 09:30:00,58.85,59.1,58.45,58.59,73188.0,58.85,59.1,58.45,58.59,73188.0
2024-09-23 10:00:00,58.71,58.72,58.37,58.56,13246.0,58.71,58.72,58.37,58.56,13246.0
2024-09-23 10:30:00,58.59,58.73,58.47,58.5,18665.0,58.59,58.73,58.47,58.5,18665.0
2024-09-23 11:00:00,58.48,58.54,58.33,58.54,18658.0,58.48,58.54,58.33,58.54,18658.0
2024-09-23 11:30:00,58.53,58.62,58.48,58.54,13646.0,58.53,58.62,58.48,58.54,13646.0
2024-09-23 12:00:00,58.54,58.67,58.49,58.61,15580.0,58.54,58.67,58.49,58.61,15580.0
2024-09-23 12:30:00,58.6,58.64,58.52,58.56,12827.0,58.6,58.64,58.52,58.56,12827.0
2024-09-23 13:00:00,58.58,58.59,58.48,58.52,10820.0,58.58,58.59,58.48,58.52,10820.0
2024-09-23 13:30:00,58.53,58.64,58.53,58.63,10234.0,58.53,58.64,58.53,58.63,10234.0
2024-09-23 14:00:00,58.62,58.62,58.42,58.45,9314.0,58.62,58.62,58.42,58.45,9314.0
2024-09-23 14:30:00,58.44,58.47,58.38,58.39,9626.0,58.44,58.47,58.38,58.39,9626.0
2024-09-23 15:00:00,58.39,58.5,58.35,58.5,28758.0,58.39,58.5,58.35,58.5,28758.0
2024-09-23 15:30:00,58.52,58.62,58.43,58.59,140004.0,58.52,58.62,58.43,58.59,140004.0
2024-09-24 09:30:00,58.67,58.91,58.44,58.8,29374.0,58.67,58.91,58.44,58.8,29374.0
2024-09-24 10:00:00,58.79,58.86,58.6,58.7,11317.0,58.79,58.86,58.6,58.7,11317.0
2024-09-24 10:30:00,58.67,58.69,58.39,58.55,9914.0,58.67,58.69,58.39,58.55,9914.0
2024-09-24 11:00:00,58.51,58.57,58.37,58.41,17429.0,58.51,58.57,58.37,58.41,17429.0
2024-09-24 11:30:00,58.41,58.44,58.18,58.25,12397.0,58.41,58.44,58.18,58.25,12397.0
2024-09-24 12:00:00,58.25,58.29,58.09,58.13,23117.0,58.25,58.29,58.09,58.13,23117.0
2024-09-24 12:30:00,58.18,58.42,58.17,58.42,64660.0,58.18,58.42,58.17,58.42,64660.0
2024-09-24 13:00:00,58.43,58.47,58.38,58.41,11427.0,58.43,58.47,58.38,58.41,11427.0
2024-09-24 13:30:00,58.42,58.64,58.42,58.64,13383.0,58.42,58.64,58.42,58.64,13383.0
2024-09-24 14:00:00,58.62,58.73,58.61,58.65,19424.0,58.62,58.73,58.61,58.65,19424.0
2024-09-24 14:30:00,58.63,58.7,58.58,58.61,17454.0,58.63,58.7,58.58,58.61,17454.0
2024-09-24 15:00:00,58.59,58.78,58.59,58.75,22847.0,58.59,58.78,58.59,58.75,22847.0
2024-09-24 15:30:00,58.74,58.77,58.46,58.52,137064.0,58.74,58.77,58.46,58.52,137064.0
2024-09-25 09:30:00,58.38,59.19,58.38,58.73,42598.0,58.38,59.19,58.38,58.73,42598.0
2024-09-25 10:00:00,58.73,58.95,58.62,58.86,26105.0,58.73,58.95,58.62,58.86,26105.0
2024-09-25 10:30:00,58.85,59.03,58.73,59.0,86591.0,58.85,59.03,58.73,59.0,86591.0
2024-09-25 11:00:00,59.0,59.08,58.93,58.98,39809.0,59.0,59.08,58.93,58.98,39809.0
2024-09-25 11:30:00,58.98,59.22,58.96,59.17,24248.0,58.98,59.22,58.96,59.17,24248.0
2024-09-25 12:00:00,59.15,59.15,59.02,59.12,13394.0,59.15,59.15,59.02,59.12,13394.0
2024-09-25 12:30:00,59.11,59.12,58.99,59.08,20134.0,59.11,59.12,58.99,59.08,20134.0
2024-09-25 13:00:00,59.08,59.16,59.02,59.1,16867.0,59.08,59.16,59.02,59.1,16867.0
2024-09-25 13:30:00,59.08,59.09,58.92,59.01,41241.0,59.08,59.09,58.92,59.01,41241.0
2024-09-25 14:00:00,58.99,59.39,58.92,59.37,93699.0,58.99,59.39,58.92,59.37,93699.0
2024-09-25 14:30:00,59.39,59.41,59.02,59.02,60733.0,59.39,59.41,59.02,59.02,60733.0
2024-09-25 15:00:00,59.02,59.27,58.98,59.27,60252.0,59.02,59.27,58.98,59.27,60252.0
2024-09-25 15:30:00,59.26,59.31,59.1,59.12,323663.0,59.26,59.31,59.1,59.12,323663.0
2024-09-26 09:30:00,59.83,60.52,59.78,60.52,71377.0,59.83,60.52,59.78,60.52,71377.0
2024-09-26 10:00:00,60.51,60.72,60.17,60.19,85798.0,60.51,60.72,60.17,60.19,85798.0
2024-09-26 10:30:00,60.23,60.33,60.05,60.05,57704.0,60.23,60.33,60.05,60.05,57704.0
2024-09-26 11:00:00,60.05,60.3,60.05,60.25,53034.0,60.05,60.3,60.05,60.25,53034.0
2024-09-26 11:30:00,60.25,60.51,60.22,60.47,61692.0,60.25,60.51,60.22,60.47,61692.0
2024-09-26 12:00:00,60.47,60.49,60.21,60.22,100212.0,60.47,60.49,60.21,60.22,100212.0
2024-09-26 12:30:00,60.22,60.31,60.2,60.25,61284.0,60.22,60.31,60.2,60.25,61284.0
2024-09-26 13:00:00,60.23,60.34,60.2,60.34,59018.0,60.23,60.34,60.2,60.34,59018.0
2024-09-26 13:30:00,60.35,60.41,60.21,60.28,47762.0,60.35,60.41,60.21,60.28,47762.0
2024-09-26 14:00:00,60.27,60.36,60.24,60.31,46835.0,60.27,60.36,60.24,60.31,46835.0
2024-09-26 14:30:00,60.31,60.43,60.3,60.41,49259.0,60.31,60.43,60.3,60.41,49259.0
2024-09-26 15:00:00,60.4,60.51,60.39,60.51,66264.0,60.4,60.51,60.39,60.51,66264.0
2024-09-26 15:30:00,60.5,60.56,60.4,60.53,255039.0,60.5,60.56,60.4,60.53,255039.0
2024-09-27 09:30:00,60.94,61.75,60.88,61.6,95499.0,60.94,61.75,60.88,61.6,95499.0
2024-09-27 10:00:00,61.64,62.18,61.45,61.98,125990.0,61.64,62.18,61.45,61.98,125990.0
2024-09-27 10:30:00,61.97,62.64,61.93,62.3,148713.0,61.97,62.64,61.93,62.3,148713.0
2024-09-27 11:00:00,62.27,62.32,62.08,62.19,79504.0,62.27,62.32,62.08,62.19,79504.0
2024-09-27 11:30:00,62.17,62.24,61.94,62.0,42139.0,62.17,62.24,61.94,62.0,42139.0
2024-09-27 12:00:00,62.0,62.03,61.77,61.86,31195.0,62.0,62.03,61.77,61.86,31195.0
2024-09-27 12:30:00,61.85,62.05,61.84,61.94,44550.0,61.85,62.05,61.84,61.94,44550.0
2024-09-27 13:00:00,61.97,61.97,61.37,61.38,46968.0,61.97,61.97,61.37,61.38,46968.0
2024-09-27 13:30:00,61.35,61.4,61.16,61.34,65650.0,61.35,61.4,61.16,61.34,65650.0
2024-09-27 14:00:00,61.34,61.54,61.16,61.38,86334.0,61.34,61.54,61.16,61.38,86334.0
2024-09-27 14:30:00,61.37,61.64,61.15,61.6,56756.0,61.37,61.64,61.15,61.6,56756.0
2024-09-27 15:00:00,61.57,61.64,61.37,61.5,50819.0,61.57,61.64,61.37,61.5,50819.0
2024-09-27 15:30:00,61.46,61.71,61.24,61.66,303001.0,61.46,61.71,61.24,61.66,303001.0
2024-09-30 09:30:00,61.44,61.69,61.1,61.14,64483.0,61.44,61.69,61.1,61.14,64483.0
2024-09-30 10:00:00,61.13,61.59,61.12,61.45,60083.0,61.13,61.59,61.12,61.45,60083.0
2024-09-30 10:30:00,61.46,61.66,61.43,61.45,33531.0,61.46,61.66,61.43,61.45,33531.0
2024-09-30 11:00:00,61.46,61.63,61.45,61.45,26252.0,61.46,61.63,61.45,61.45,26252.0
2024-09-30 11:30:00,61.45,61.46,61.2,61.35,38032.0,61.45,61.46,61.2,61.35,38032.0
2024-09-30 12:00:00,61.35,61.5,61.31,61.47,33838.0,61.35,61.5,61.31,61.47,33838.0
2024-09-30 12:30:00,61.48,61.64,61.44,61.62,25333.0,61.48,61.64,61.44,61.62,25333.0
2024-09-30 13:00:00,61.6,61.63,61.53,61.58,25412.0,61.6,61.63,61.53,61.58,25412.0
2024-09-30 13:30:00,61.58,61.69,61.56,61.64,33616.0,61.58,61.69,61.56,61.64,33616.0
2024-09-30 14:00:00,61.63,61.73,61.27,61.45,75179.0,61.63,61.73,61.27,61.45,75179.0
2024-09-30 14:30:00,61.45,61.62,61.31,61.57,41294.0,61.45,61.62,61.31,61.57,41294.0
2024-09-30 15:00:00,61.55,61.73,61.45,61.69,81592.0,61.55,61.73,61.45,61.69,81592.0
2024-09-30 15:30:00,61.69,62.14,61.59,62.11,281183.0,61.69,62.14,61.59,62.11,281183.0
2024-10-01 09:30:00,61.8,61.8,60.4,60.92,72692.0,61.8,61.8,60.4,60.92,72692.0
2024-10-01 10:00:00,60.87,61.06,60.13,60.38,138885.0,60.87,61.06,60.13,60.38,138885.0
2024-10-01 10:30:00,60.4,60.68,60.22,60.4,115885.0,60.4,60.68,60.22,60.4,115885.0
2024-10-01 11:00:00,60.39,60.49,60.03,60.45,224335.0,60.39,60.49,60.03,60.45,224335.0
2024-10-01 11:30:00,60.41,60.73,60.41,60.55,76513.0,60.41,60.73,60.41,60.55,76513.0
2024-10-01 12:00:00,60.52,60.71,60.49,60.68,47796.0,60.52,60.71,60.49,60.68,47796.0
2024-10-01 12:30:00,60.68,60.72,60.37,60.68,46702.0,60.68,60.72,60.37,60.68,46702.0
2024-10-01 13:00:00,60.66,60.66,60.43,60.44,28786.0,60.66,60.66,60.43,60.44,28786.0
2024-10-01 13:30:00,60.43,60.98,60.42,60.96,68869.0,60.43,60.98,60.42,60.96,68869.0
2024-10-01 14:00:00,60.99,61.28,60.95,61.03,57251.0,60.99,61.28,60.95,61.03,57251.0
2024-10-01 14:30:00,61.04,61.12,60.8,60.84,39548.0,61.04,61.12,60.8,60.84,39548.0
2024-10-01 15:00:00,60.83,60.96,60.76,60.86,59702.0,60.83,60.96,60.76,60.86,59702.0
2024-10-01 15:30:00,60.85,60.86,60.6,60.79,324725.0,60.85,60.86,60.6,60.79,324725.0
2024-10-02 09:30:00,60.76,61.6,60.65,61.43,67189.0,60.76,61.6,60.65,61.43,67189.0
2024-10-02 10:00:00,61.41,61.89,61.36,61.65,33889.0,61.41,61.89,61.36,61.65,33889.0
2024-10-02 10:30:00,61.6,61.85,61.57,61.75,94685.0,61.6,61.85,61.57,61.75,94685.0
2024-10-02 11:00:00,61.72,62.17,61.69,62.09,73185.0,61.72,62.17,61.69,62.09,73185.0
2024-10-02 11:30:00,62.08,62.24,62.02,62.09,52889.0,62.08,62.24,62.02,62.09,52889.0
2024-10-02 12:00:00,62.06,62.36,62.06,62.24,44762.0,62.06,62.36,62.06,62.24,44762.0
2024-10-02 12:30:00,62.22,62.24,62.08,62.11,33033.0,62.22,62.24,62.08,62.11,33033.0
2024-10-02 13:00:00,62.11,62.32,62.09,62.3,42039.0,62.11,62.32,62.09,62.3,42039.0
2024-10-02 13:30:00,62.29,62.4,62.17,62.37,51815.0,62.29,62.4,62.17,62.37,51815.0
2024-10-02 14:00:00,62.36,62.5,62.36,62.43,70476.0,62.36,62.5,62.36,62.43,70476.0
2024-10-02 14:30:00,62.41,62.6,62.38,62.56,85989.0,62.41,62.6,62.38,62.56,85989.0
2024-10-02 15:00:00,62.54,62.87,62.44,62.83,649826.0,62.54,62.87,62.44,62.83,649826.0
2024-10-02 15:30:00,62.83,62.85,62.41,62.51,348067.0,62.83,62.85,62.41,62.51,348067.0
2024-10-03 09:30:00,62.07,62.64,61.82,62.09,46305.0,62.07,62.64,61.82,62.09,46305.0
2024-10-03 10:00:00,62.1,62.44,61.95,62.16,58813.0,62.1,62.44,61.95,62.16,58813.0
2024-10-03 10:30:00,62.13,62.34,61.91,61.98,37491.0,62.13,62.34,61.91,61.98,37491.0
2024-10-03 11:00:00,61.98,62.02,61.83,61.94,23210.0,61.98,62.02,61.83,61.94,23210.0
2024-10-03 11:30:00,61.95,62.11,61.94,61.94,22512.0,61.95,62.11,61.94,61.94,22512.0
2024-10-03 12:00:00,61.94,62.16,61.93,62.15,23533.0,61.94,62.16,61.93,62.15,23533.0
2024-10-03 12:30:00,62.14,62.19,61.84,61.96,48871.0,62.14,62.19,61.84,61.96,48871.0
2024-10-03 13:00:00,61.95,61.95,61.67,61.73,39915.0,61.95,61.95,61.67,61.73,39915.0
2024-10-03 13:30:00,61.71,61.82,61.54,61.63,20945.0,61.71,61.82,61.54,61.63,20945.0
2024-10-03 14:00:00,61.55,61.77,61.43,61.71,35636.0,61.55,61.77,61.43,61.71,35636.0
2024-10-03 14:30:00,61.69,61.92,61.62,61.65,78437.0,61.69,61.92,61.62,61.65,78437.0
2024-10-03 15:00:00,61.63,61.66,61.33,61.38,48074.0,61.63,61.66,61.33,61.38,48074.0
2024-10-03 15:30:00,61.38,61.65,61.3,61.6,190109.0,61.38,61.65,61.3,61.6,190109.0
2024-10-04 09:30:00,62.48,62.6,61.93,62.04,26097.0,62.48,62.6,61.93,62.04,26097.0
2024-10-04 10:00:00,62.09,62.17,61.58,61.66,30101.0,62.09,62.17,61.58,61.66,30101.0
2024-10-04 10:30:00,61.62,61.83,61.37,61.8,40384.0,61.62,61.83,61.37,61.8,40384.0
2024-10-04 11:00:00,61.82,61.93,61.57,61.65,20399.0,61.82,61.93,61.57,61.65,20399.0
2024-10-04 11:30:00,61.6,61.83,61.57,61.75,47892.0,61.6,61.83,61.57,61.75,47892.0
2024-10-04 12:00:00,61.75,61.78,61.39,61.39,36894.0,61.75,61.78,61.39,61.39,36894.0
2024-10-04 12:30:00,61.36,61.59,61.33,61.55,28737.0,61.36,61.59,61.33,61.55,28737.0
2024-10-04 13:00:00,61.54,61.69,61.45,61.61,36947.0,61.54,61.69,61.45,61.61,36947.0
2024-10-04 13:30:00,61.6,61.87,61.58,61.72,61761.0,61.6,61.87,61.58,61.72,61761.0
2024-10-04 14:00:00,61.72,61.85,61.65,61.85,50295.0,61.72,61.85,61.65,61.85,50295.0
2024-10-04 14:30:00,61.85,61.85,61.61,61.66,27829.0,61.85,61.85,61.61,61.66,27829.0
2024-10-04 15:00:00,61.66,61.9,61.57,61.88,18969.0,61.66,61.9,61.57,61.88,18969.0
2024-10-04 15:30:00,61.87,62.21,61.81,62.14,106166.0,61.87,62.21,61.81,62.14,106166.0
2024-10-07 09:30:00,61.97,62.0,61.5,61.63,20830.0,61.97,62.0,61.5,61.63,20830.0
2024-10-07 10:00:00,61.61,62.03,61.61,61.96,24484.0,61.61,62.03,61.61,61.96,24484.0
2024-10-07 10:30:00,61.96,62.1,61.9,61.97,22650.0,61.96,62.1,61.9,61.97,22650.0
2024-10-07 11:00:00,61.95,61.97,61.63,61.93,22442.0,61.95,61.97,61.63,61.93,22442.0
2024-10-07 11:30:00,61.94,61.94,61.72,61.78,22901.0,61.94,61.94,61.72,61.78,22901.0
2024-10-07 12:00:00,61.78,61.79,61.49,61.61,21538.0,61.78,61.79,61.49,61.61,21538.0
2024-10-07 12:30:00,61.59,61.65,61.5,61.63,17408.0,61.59,61.65,61.5,61.63,17408.0
2024-10-07 13:00:00,61.63,61.67,61.49,61.54,12722.0,61.63,61.67,61.49,61.54,12722.0
2024-10-07 13:30:00,61.5,61.55,61.39,61.43,22765.0,61.5,61.55,61.39,61.43,22765.0
2024-10-07 14:00:00,61.43,61.46,61.26,61.38,26698.0,61.43,61.46,61.26,61.38,26698.0
2024-10-07 14:30:00,61.37,61.39,61.16,61.18,59371.0,61.37,61.39,61.16,61.18,59371.0
2024-10-07 15:00:00,61.19,61.4,61.19,61.32,32417.0,61.19,61.4,61.19,61.32,32417.0
2024-10-07 15:30:00,61.34,61.58,61.29,61.54,106213.0,61.34,61.58,61.29,61.54,106213.0
2024-10-08 09:30:00,61.29,61.57,61.15,61.5,55044.0,61.29,61.57,61.15,61.5,55044.0
2024-10-08 10:00:00,61.53,61.56,61.25,61.32,23588.0,61.53,61.56,61.25,61.32,23588.0
2024-10-08 10:30:00,61.35,61.48,61.23,61.39,15909.0,61.35,61.48,61.23,61.39,15909.0
2024-10-08 11:00:00,61.4,61.53,61.37,61.49,16342.0,61.4,61.53,61.37,61.49,16342.0
2024-10-08 11:30:00,61.51,61.65,61.49,61.6,11587.0,61.51,61.65,61.49,61.6,11587.0
2024-10-08 12:00:00,61.6,61.62,61.49,61.57,8157.0,61.6,61.62,61.49,61.57,8157.0
2024-10-08 12:30:00,61.57,61.66,61.55,61.66,8063.0,61.57,61.66,61.55,61.66,8063.0
2024-10-08 13:00:00,61.65,61.66,61.46,61.52,11060.0,61.65,61.66,61.46,61.52,11060.0
2024-10-08 13:30:00,61.51,61.53,61.41,61.48,19299.0,61.51,61.53,61.41,61.48,19299.0
2024-10-08 14:00:00,61.49,61.56,61.32,61.33,11053.0,61.49,61.56,61.32,61.33,11053.0
2024-10-08 14:30:00,61.35,61.68,61.33,61.55,23352.0,61.35,61.68,61.33,61.55,23352.0
2024-10-08 15:00:00,61.54,61.61,61.46,61.54,27764.0,61.54,61.61,61.46,61.54,27764.0
2024-10-08 15:30:00,61.53,61.58,61.42,61.49,107420.0,61.53,61.58,61.42,61.49,107420.0
2024-10-09 09:30:00,61.64,62.19,61.36,62.14,31406.0,61.64,62.19,61.36,62.14,31406.0
2024-10-09 10:00:00,62.15,62.15,61.88,61.92,21051.0,62.15,62.15,61.88,61.92,21051.0
2024-10-09 10:30:00,61.9,61.96,61.79,61.88,15139.0,61.9,61.96,61.79,61.88,15139.0
2024-10-09 11:00:00,61.89,62.21,61.88,62.21,18223.0,61.89,62.21,61.88,62.21,18223.0
2024-10-09 11:30:00,62.21,62.54,62.18,62.47,16461.0,62.21,62.54,62.18,62.47,16461.0
2024-10-09 12:00:00,62.43,62.44,62.27,62.3,11986.0,62.43,62.44,62.27,62.3,11986.0
2024-10-09 12:30:00,62.29,62.3,62.09,62.19,23795.0,62.29,62.3,62.09,62.19,23795.0
2024-10-09 13:00:00,62.15,62.24,62.09,62.1,8184.0,62.15,62.24,62.09,62.1,8184.0
2024-10-09 13:30:00,62.12,62.22,62.05,62.18,14328.0,62.12,62.22,62.05,62.18,14328.0
2024-10-09 14:00:00,62.17,62.23,62.07,62.11,12757.0,62.17,62.23,62.07,62.11,12757.0
2024-10-09 14:30:00,62.1,62.17,62.05,62.1,15928.0,62.1,62.17,62.05,62.1,15928.0
2024-10-09 15:00:00,62.09,62.12,62.05,62.07,18567.0,62.09,62.12,62.05,62.07,18567.0
2024-10-09 15:30:00,62.07,62.3,62.05,62.25,107487.0,62.07,62.3,62.05,62.25,107487.0
2024-10-10 09:30:00,62.04,62.04,61.31,61.62,37674.0,62.04,62.04,61.31,61.62,37674.0
2024-10-10 10:00:00,61.62,61.93,61.62,61.89,18899.0,61.62,61.93,61.62,61.89,18899.0
2024-10-10 10:30:00,61.89,61.9,61.73,61.79,18468.0,61.89,61.9,61.73,61.79,18468.0
2024-10-10 11:00:00,61.8,61.97,61.77,61.94,34979.0,61.8,61.97,61.77,61.94,34979.0
2024-10-10 11:30:00,61.94,61.94,61.81,61.89,22688.0,61.94,61.94,61.81,61.89,22688.0
2024-10-10 12:00:00,61.88,62.04,61.86,61.92,60773.0,61.88,62.04,61.86,61.92,60773.0
2024-10-10 12:30:00,61.92,61.98,61.88,61.93,13349.0,61.92,61.98,61.88,61.93,13349.0
2024-10-10 13:00:00,61.92,62.07,61.88,62.04,10628.0,61.92,62.07,61.88,62.04,10628.0
2024-10-10 13:30:00,62.05,62.08,61.83,61.95,11598.0,62.05,62.08,61.83,61.95,11598.0
2024-10-10 14:00:00,61.93,61.93,61.74,61.8,28601.0,61.93,61.93,61.74,61.8,28601.0
2024-10-10 14:30:00,61.8,61.84,61.73,61.82,11888.0,61.8,61.84,61.73,61.82,11888.0
2024-10-10 15:00:00,61.81,61.87,61.66,61.69,41799.0,61.81,61.87,61.66,61.69,41799.0
2024-10-10 15:30:00,61.69,61.87,61.67,61.75,161284.0,61.69,61.87,61.67,61.75,161284.0
2024-10-11 09:30:00,61.72,62.42,61.72,62.34,32754.0,61.72,62.42,61.72,62.34,32754.0
2024-10-11 10:00:00,62.28,62.58,62.15,62.46,20833.0,62.28,62.58,62.15,62.46,20833.0
2024-10-11 10:30:00,62.5,62.65,62.47,62.53,25286.0,62.5,62.65,62.47,62.53,25286.0
2024-10-11 11:00:00,62.49,62.79,62.46,62.67,16518.0,62.49,62.79,62.46,62.67,16518.0
2024-10-11 11:30:00,62.63,62.74,62.63,62.74,12903.0,62.63,62.74,62.63,62.74,12903.0
2024-10-11 12:00:00,62.72,62.83,62.66,62.74,13372.0,62.72,62.83,62.66,62.74,13372.0
2024-10-11 12:30:00,62.74,62.83,62.7,62.83,11042.0,62.74,62.83,62.7,62.83,11042.0
2024-10-11 13:00:00,62.84,62.84,62.73,62.84,10514.0,62.84,62.84,62.73,62.84,10514.0
2024-10-11 13:30:00,62.85,63.2,62.81,63.15,85064.0,62.85,63.2,62.81,63.15,85064.0
2024-10-11 14:00:00,63.15,63.21,63.04,63.11,46205.0,63.15,63.21,63.04,63.11,46205.0
2024-10-11 14:30:00,63.11,63.16,62.91,62.91,40367.0,63.11,63.16,62.91,62.91,40367.0
2024-10-11 15:00:00,62.92,63.05,62.88,62.97,30521.0,62.92,63.05,62.88,62.97,30521.0
2024-10-11 15:30:00,62.97,63.1,62.77,63.01,277624.0,62.97,63.1,62.77,63.01,277624.0
2024-10-14 09:30:00,62.98,62.98,62.54,62.75,30286.0,62.98,62.98,62.54,62.75,30286.0
2024-10-14 10:00:00,62.75,62.88,62.69,62.69,9925.0,62.75,62.88,62.69,62.69,9925.0
2024-10-14 10:30:00,62.74,62.83,62.6,62.68,12183.0,62.74,62.83,62.6,62.68,12183.0
2024-10-14 11:00:00,62.65,62.95,62.65,62.88,25021.0,62.65,62.95,62.65,62.88,25021.0
2024-10-14 11:30:00,62.87,62.88,62.71,62.81,25155.0,62.87,62.88,62.71,62.81,25155.0
2024-10-14 12:00:00,62.79,62.87,62.77,62.85,12719.0,62.79,62.87,62.77,62.85,12719.0
2024-10-14 12:30:00,62.84,62.87,62.79,62.87,9986.0,62.84,62.87,62.79,62.87,9986.0
2024-10-14 13:00:00,62.87,62.92,62.82,62.84,12273.0,62.87,62.92,62.82,62.84,12273.0
2024-10-14 13:30:00,62.84,62.93,62.7,62.92,20332.0,62.84,62.93,62.7,62.92,20332.0
2024-10-14 14:00:00,62.89,63.07,62.89,63.07,12714.0,62.89,63.07,62.89,63.07,12714.0
2024-10-14 14:30:00,63.06,63.18,63.05,63.14,13888.0,63.06,63.18,63.05,63.14,13888.0
2024-10-14 15:00:00,63.13,63.15,63.05,63.14,22330.0,63.13,63.15,63.05,63.14,22330.0
2024-10-14 15:30:00,63.14,63.26,63.03,63.07,113651.0,63.14,63.26,63.03,63.07,113651.0
2024-10-15 09:30:00,63.09,63.33,62.9,63.15,21071.0,63.09,63.33,62.9,63.15,21071.0
2024-10-15 10:00:00,63.19,63.27,63.01,63.01,14867.0,63.19,63.27,63.01,63.01,14867.0
2024-10-15 10:30:00,63.04,63.04,62.77,62.79,24956.0,63.04,63.04,62.77,62.79,24956.0
2024-10-15 11:00:00,62.78,62.85,62.64,62.67,14438.0,62.78,62.85,62.64,62.67,14438.0
2024-10-15 11:30:00,62.63,62.71,62.6,62.63,11831.0,62.63,62.71,62.6,62.63,11831.0
2024-10-15 12:00:00,62.61,62.83,62.59,62.8,16250.0,62.61,62.83,62.59,62.8,16250.0
2024-10-15 12:30:00,62.77,62.84,62.56,62.56,16226.0,62.77,62.84,62.56,62.56,16226.0
2024-10-15 13:00:00,62.57,62.58,62.33,62.38,15656.0,62.57,62.58,62.33,62.38,15656.0
2024-10-15 13:30:00,62.37,62.41,62.27,62.3,14577.0,62.37,62.41,62.27,62.3,14577.0
2024-10-15 14:00:00,62.28,62.3,62.0,62.02,25904.0,62.28,62.3,62.0,62.02,25904.0
2024-10-15 14:30:00,62.02,62.07,61.92,61.93,22635.0,62.02,62.07,61.92,61.93,22635.0
2024-10-15 15:00:00,61.94,61.99,61.67,61.67,25608.0,61.94,61.99,61.67,61.67,25608.0
2024-10-15 15:30:00,61.68,61.86,61.63,61.72,129257.0,61.68,61.86,61.63,61.72,129257.0
2024-10-16 09:30:00,61.75,61.99,61.49,61.97,25591.0,61.75,61.99,61.49,61.97,25591.0
2024-10-16 10:00:00,61.97,61.98,61.83,61.83,27569.0,61.97,61.98,61.83,61.83,27569.0
2024-10-16 10:30:00,61.82,61.89,61.66,61.7,38939.0,61.82,61.89,61.66,61.7,38939.0
2024-10-16 11:00:00,61.67,61.67,61.54,61.59,16922.0,61.67,61.67,61.54,61.59,16922.0
2024-10-16 11:30:00,61.58,61.59,61.39,61.47,12503.0,61.58,61.59,61.39,61.47,12503.0
2024-10-16 12:00:00,61.47,61.5,61.37,61.39,17215.0,61.47,61.5,61.37,61.39,17215.0
2024-10-16 12:30:00,61.4,61.49,61.36,61.41,11229.0,61.4,61.49,61.36,61.41,11229.0
2024-10-16 13:00:00,61.42,61.44,61.28,61.34,12382.0,61.42,61.44,61.28,61.34,12382.0
2024-10-16 13:30:00,61.33,61.4,61.27,61.29,22632.0,61.33,61.4,61.27,61.29,22632.0
2024-10-16 14:00:00,61.28,61.48,61.28,61.37,19661.0,61.28,61.48,61.28,61.37,19661.0
2024-10-16 14:30:00,61.38,61.38,61.21,61.22,18788.0,61.38,61.38,61.21,61.22,18788.0
2024-10-16 15:00:00,61.22,61.26,61.07,61.21,28590.0,61.22,61.26,61.07,61.21,28590.0
2024-10-16 15:30:00,61.21,61.3,61.02,61.09,119943.0,61.21,61.3,61.02,61.09,119943.0
2024-10-17 09:30:00,61.17,61.17,60.61,60.71,27910.0,61.17,61.17,60.61,60.71,27910.0
2024-10-17 10:00:00,60.77,60.85,60.67,60.82,11706.0,60.77,60.85,60.67,60.82,11706.0
2024-10-17 10:30:00,60.83,60.94,60.74,60.88,9374.0,60.83,60.94,60.74,60.88,9374.0
2024-10-17 11:00:00,60.88,60.88,60.6,60.67,24249.0,60.88,60.88,60.6,60.67,24249.0
2024-10-17 11:30:00,60.69,60.69,60.57,60.63,17629.0,60.69,60.69,60.57,60.63,17629.0
2024-10-17 12:00:00,60.63,60.88,60.61,60.87,59826.0,60.63,60.88,60.61,60.87,59826.0
2024-10-17 12:30:00,60.88,61.04,60.85,60.99,8416.0,60.88,61.04,60.85,60.99,8416.0
2024-10-17 13:00:00,61.0,61.06,60.98,61.02,8521.0,61.0,61.06,60.98,61.02,8521.0
2024-10-17 13:30:00,61.02,61.12,61.02,61.09,10548.0,61.02,61.12,61.02,61.09,10548.0
2024-10-17 14:00:00,61.09,61.1,60.99,61.03,8401.0,61.09,61.1,60.99,61.03,8401.0
2024-10-17 14:30:00,60.98,61.05,60.94,61.02,8314.0,60.98,61.05,60.94,61.02,8314.0
2024-10-17 15:00:00,61.03,61.19,61.0,61.18,20675.0,61.03,61.19,61.0,61.18,20675.0
2024-10-17 15:30:00,61.16,61.5,61.14,61.42,114292.0,61.16,61.5,61.14,61.42,114292.0
2024-10-18 09:30:00,61.57,61.74,61.4,61.63,66545.0,61.57,61.74,61.4,61.63,66545.0
2024-10-18 10:00:00,61.6,61.68,61.49,61.53,12666.0,61.6,61.68,61.49,61.53,12666.0
2024-10-18 10:30:00,61.53,61.53,61.3,61.32,7177.0,61.53,61.53,61.3,61.32,7177.0
2024-10-18 11:00:00,61.29,61.42,61.25,61.32,12544.0,61.29,61.42,61.25,61.32,12544.0
2024-10-18 11:30:00,61.32,61.34,61.28,61.31,5914.0,61.32,61.34,61.28,61.31,5914.0
2024-10-18 12:00:00,61.31,61.6,61.3,61.6,7942.0,61.31,61.6,61.3,61.6,7942.0
2024-10-18 12:30:00,61.62,61.71,61.61,61.65,9774.0,61.62,61.71,61.61,61.65,9774.0
2024-10-18 13:00:00,61.66,61.75,61.63,61.65,8071.0,61.66,61.75,61.63,61.65,8071.0
2024-10-18 13:30:00,61.62,61.7,61.58,61.59,4240.0,61.62,61.7,61.58,61.59,4240.0
2024-10-18 14:00:00,61.58,61.74,61.46,61.71,13995.0,61.58,61.74,61.46,61.71,13995.0
2024-10-18 14:30:00,61.72,61.78,61.67,61.71,17060.0,61.72,61.78,61.67,61.71,17060.0
2024-10-18 15:00:00,61.71,61.76,61.65,61.71,15189.0,61.71,61.76,61.65,61.71,15189.0
2024-10-18 15:30:00,61.72,61.86,61.56,61.81,111631.0,61.72,61.86,61.56,61.81,111631.0
2024-10-21 09:30:00,61.67,61.78,61.32,61.67,14522.0,61.67,61.78,61.32,61.67,14522.0
2024-10-21 10:00:00,61.67,61.78,61.29,61.3,11681.0,61.67,61.78,61.29,61.3,11681.0
2024-10-21 10:30:00,61.26,61.28,61.01,61.11,11945.0,61.26,61.28,61.01,61.11,11945.0
2024-10-21 11:00:00,61.11,61.11,60.84,60.89,9838.0,61.11,61.11,60.84,60.89,9838.0
2024-10-21 11:30:00,60.88,60.95,60.79,60.91,9268.0,60.88,60.95,60.79,60.91,9268.0
2024-10-21 12:00:00,60.95,61.08,60.85,60.87,21979.0,60.95,61.08,60.85,60.87,21979.0
2024-10-21 12:30:00,60.87,61.05,60.85,61.0,6762.0,60.87,61.05,60.85,61.0,6762.0
2024-10-21 13:00:00,61.02,61.06,60.99,61.01,7591.0,61.02,61.06,60.99,61.01,7591.0
2024-10-21 13:30:00,61.01,61.04,60.97,60.99,8598.0,61.01,61.04,60.97,60.99,8598.0
2024-10-21 14:00:00,60.99,60.99,60.78,60.8,11514.0,60.99,60.99,60.78,60.8,11514.0
2024-10-21 14:30:00,60.78,60.79,60.71,60.75,7728.0,60.78,60.79,60.71,60.75,7728.0
2024-10-21 15:00:00,60.75,60.83,60.72,60.76,12654.0,60.75,60.83,60.72,60.76,12654.0
2024-10-21 15:30:00,60.76,60.82,60.67,60.78,58917.0,60.76,60.82,60.67,60.78,58917.0
2024-10-22 09:30:00,60.26,60.32,60.11,60.25,21933.0,60.26,60.32,60.11,60.25,21933.0
2024-10-22 10:00:00,60.21,60.31,60.2,60.27,9859.0,60.21,60.31,60.2,60.27,9859.0
2024-10-22 10:30:00,60.29,60.42,60.21,60.4,6077.0,60.29,60.42,60.21,60.4,6077.0
2024-10-22 11:00:00,60.36,60.45,60.34,60.45,11500.0,60.36,60.45,60.34,60.45,11500.0
2024-10-22 11:30:00,60.46,60.46,60.34,60.36,11424.0,60.46,60.46,60.34,60.36,11424.0
2024-10-22 12:00:00,60.35,60.56,60.34,60.53,8826.0,60.35,60.56,60.34,60.53,8826.0
2024-10-22 12:30:00,60.55,60.63,60.55,60.58,5956.0,60.55,60.63,60.55,60.58,5956.0
2024-10-22 13:00:00,60.57,60.59,60.51,60.54,5936.0,60.57,60.59,60.51,60.54,5936.0
2024-10-22 13:30:00,60.53,60.58,60.49,60.5,6110.0,60.53,60.58,60.49,60.5,6110.0
2024-10-22 14:00:00,60.52,60.61,60.43,60.45,6587.0,60.52,60.61,60.43,60.45,6587.0
2024-10-22 14:30:00,60.45,60.46,60.31,60.33,11497.0,60.45,60.46,60.31,60.33,11497.0
2024-10-22 15:00:00,60.33,60.39,60.29,60.35,21584.0,60.33,60.39,60.29,60.35,21584.0
2024-10-22 15:30:00,60.36,60.36,60.19,60.22,76782.0,60.36,60.36,60.19,60.22,76782.0
2024-10-23 09:30:00,60.1,60.5,60.08,60.26,18817.0,60.1,60.5,60.08,60.26,18817.0
2024-10-23 10:00:00,60.22,60.29,60.01,60.19,9647.0,60.22,60.29,60.01,60.19,9647.0
2024-10-23 10:30:00,60.18,60.19,59.96,59.97,11418.0,60.18,60.19,59.96,59.97,11418.0
2024-10-23 11:00:00,59.98,60.08,59.91,59.94,15961.0,59.98,60.08,59.91,59.94,15961.0
2024-10-23 11:30:00,59.95,60.31,59.95,60.31,9923.0,59.95,60.31,59.95,60.31,9923.0
2024-10-23 12:00:00,60.29,60.33,60.2,60.22,16989.0,60.29,60.33,60.2,60.22,16989.0
2024-10-23 12:30:00,60.21,60.29,60.16,60.22,6848.0,60.21,60.29,60.16,60.22,6848.0
2024-10-23 13:00:00,60.15,60.15,59.98,60.02,7081.0,60.15,60.15,59.98,60.02,7081.0
2024-10-23 13:30:00,60.02,60.02,59.86,59.89,7487.0,60.02,60.02,59.86,59.89,7487.0
2024-10-23 14:00:00,59.87,59.89,59.52,59.69,19855.0,59.87,59.89,59.52,59.69,19855.0
2024-10-23 14:30:00,59.7,59.95,59.69,59.91,18066.0,59.7,59.95,59.69,59.91,18066.0
2024-10-23 15:00:00,59.92,60.47,59.91,60.45,53483.0,59.92,60.47,59.91,60.45,53483.0
2024-10-23 15:30:00,60.46,60.46,60.26,60.31,107150.0,60.46,60.46,60.26,60.31,107150.0
2024-10-24 09:30:00,60.6,60.73,60.22,60.35,47949.0,60.6,60.73,60.22,60.35,47949.0
2024-10-24 10:00:00,60.3,60.54,60.05,60.44,47494.0,60.3,60.54,60.05,60.44,47494.0
2024-10-24 10:30:00,60.47,60.53,60.31,60.44,30702.0,60.47,60.53,60.31,60.44,30702.0
2024-10-24 11:00:00,60.42,60.44,60.31,60.33,13272.0,60.42,60.44,60.31,60.33,13272.0
2024-10-24 11:30:00,60.3,60.34,60.13,60.29,12907.0,60.3,60.34,60.13,60.29,12907.0
2024-10-24 12:00:00,60.26,60.27,60.13,60.26,11412.0,60.26,60.27,60.13,60.26,11412.0
2024-10-24 12:30:00,60.27,60.39,60.27,60.33,7882.0,60.27,60.39,60.27,60.33,7882.0
2024-10-24 13:00:00,60.32,60.4,60.27,60.36,8029.0,60.32,60.4,60.27,60.36,8029.0
2024-10-24 13:30:00,60.36,60.5,60.35,60.36,17613.0,60.36,60.5,60.35,60.36,17613.0
2024-10-24 14:00:00,60.35,60.58,60.32,60.55,30466.0,60.35,60.58,60.32,60.55,30466.0
2024-10-24 14:30:00,60.53,60.95,60.49,60.9,64223.0,60.53,60.95,60.49,60.9,64223.0
2024-10-24 15:00:00,60.89,60.91,60.72,60.75,29094.0,60.89,60.91,60.72,60.75,29094.0
2024-10-24 15:30:00,60.75,60.82,60.54,60.56,91666.0,60.75,60.82,60.54,60.56,91666.0
2024-10-25 09:30:00,60.82,61.25,60.82,60.96,32480.0,60.82,61.25,60.82,60.96,32480.0
2024-10-25 10:00:00,60.97,61.24,60.95,61.23,23658.0,60.97,61.24,60.95,61.23,23658.0
2024-10-25 10:30:00,61.22,61.24,61.08,61.16,19792.0,61.22,61.24,61.08,61.16,19792.0
2024-10-25 11:00:00,61.17,61.2,60.97,60.98,14622.0,61.17,61.2,60.97,60.98,14622.0
2024-10-25 11:30:00,61.0,61.05,60.94,61.05,10032.0,61.0,61.05,60.94,61.05,10032.0
2024-10-25 12:00:00,61.03,61.15,61.01,61.15,12332.0,61.03,61.15,61.01,61.15,12332.0
2024-10-25 12:30:00,61.16,61.19,61.05,61.11,18627.0,61.16,61.19,61.05,61.11,18627.0
2024-10-25 13:00:00,61.11,61.15,61.01,61.14,23056.0,61.11,61.15,61.01,61.14,23056.0
2024-10-25 13:30:00,61.11,61.15,61.0,61.0,20161.0,61.11,61.15,61.0,61.0,20161.0
2024-10-25 14:00:00,61.01,61.01,60.8,60.96,14175.0,61.01,61.01,60.8,60.96,14175.0
2024-10-25 14:30:00,60.95,61.09,60.93,61.04,14350.0,60.95,61.09,60.93,61.04,14350.0
2024-10-25 15:00:00,61.04,61.04,60.84,60.92,19752.0,61.04,61.04,60.84,60.92,19752.0
2024-10-25 15:30:00,60.92,60.97,60.84,60.93,105239.0,60.92,60.97,60.84,60.93,105239.0
2024-10-28 09:30:00,61.19,61.86,61.09,61.59,33927.0,61.19,61.86,61.09,61.59,33927.0
2024-10-28 10:00:00,61.61,61.74,61.52,61.56,13102.0,61.61,61.74,61.52,61.56,13102.0
2024-10-28 10:30:00,61.57,61.67,61.49,61.65,14696.0,61.57,61.67,61.49,61.65,14696.0
2024-10-28 11:00:00,61.66,61.7,61.58,61.61,12888.0,61.66,61.7,61.58,61.61,12888.0
2024-10-28 11:30:00,61.6,61.62,61.47,61.48,13461.0,61.6,61.62,61.47,61.48,13461.0
2024-10-28 12:00:00,61.47,61.57,61.42,61.51,10851.0,61.47,61.57,61.42,61.51,10851.0
2024-10-28 12:30:00,61.51,61.52,61.4,61.43,7854.0,61.51,61.52,61.4,61.43,7854.0
2024-10-28 13:00:00,61.43,61.74,61.26,61.65,47984.0,61.43,61.74,61.26,61.65,47984.0
2024-10-28 13:30:00,61.65,61.67,61.55,61.55,13877.0,61.65,61.67,61.55,61.55,13877.0
2024-10-28 14:00:00,61.52,61.52,61.36,61.37,27250.0,61.52,61.52,61.36,61.37,27250.0
2024-10-28 14:30:00,61.37,61.5,61.34,61.45,18558.0,61.37,61.5,61.34,61.45,18558.0
2024-10-28 15:00:00,61.44,61.48,61.3,61.39,26646.0,61.44,61.48,61.3,61.39,26646.0
2024-10-28 15:30:00,61.39,61.45,61.32,61.35,91266.0,61.39,61.45,61.32,61.35,91266.0
2024-10-29 09:30:00,61.03,61.73,61.0,61.48,19371.0,61.03,61.73,61.0,61.48,19371.0
2024-10-29 10:00:00,61.42,61.54,61.37,61.43,17614.0,61.42,61.54,61.37,61.43,17614.0
2024-10-29 10:30:00,61.39,61.51,61.35,61.43,33830.0,61.39,61.51,61.35,61.43,33830.0
2024-10-29 11:00:00,61.45,61.62,61.45,61.55,28659.0,61.45,61.62,61.45,61.55,28659.0
2024-10-29 11:30:00,61.55,61.69,61.54,61.69,22001.0,61.55,61.69,61.54,61.69,22001.0
2024-10-29 12:00:00,61.7,61.83,61.68,61.81,10065.0,61.7,61.83,61.68,61.81,10065.0
2024-10-29 12:30:00,61.8,61.81,61.69,61.71,22418.0,61.8,61.81,61.69,61.71,22418.0
2024-10-29 13:00:00,61.74,61.79,61.69,61.69,13853.0,61.74,61.79,61.69,61.69,13853.0
2024-10-29 13:30:00,61.7,61.76,61.62,61.66,18054.0,61.7,61.76,61.62,61.66,18054.0
2024-10-29 14:00:00,61.66,61.69,61.56,61.66,11624.0,61.66,61.69,61.56,61.66,11624.0
2024-10-29 14:30:00,61.67,61.73,61.64,61.65,15062.0,61.67,61.73,61.64,61.65,15062.0
2024-10-29 15:00:00,61.66,61.7,61.58,61.59,25250.0,61.66,61.7,61.58,61.59,25250.0
2024-10-29 15:30:00,61.59,61.68,61.54,61.66,88505.0,61.59,61.68,61.54,61.66,88505.0
2024-10-30 09:30:00,61.63,61.85,61.45,61.8,23731.0,61.63,61.85,61.45,61.8,23731.0
2024-10-30 10:00:00,61.8,62.17,61.72,61.95,52625.0,61.8,62.17,61.72,61.95,52625.0
2024-10-30 10:30:00,61.93,61.93,61.63,61.71,12450.0,61.93,61.93,61.63,61.71,12450.0
2024-10-30 11:00:00,61.69,61.73,61.45,61.51,19590.0,61.69,61.73,61.45,61.51,19590.0
2024-10-30 11:30:00,61.54,61.57,61.39,61.4,11749.0,61.54,61.57,61.39,61.4,11749.0
2024-10-30 12:00:00,61.39,61.48,61.39,61.44,13842.0,61.39,61.48,61.39,61.44,13842.0
2024-10-30 12:30:00,61.43,61.55,61.38,61.46,22054.0,61.43,61.55,61.38,61.46,22054.0
2024-10-30 13:00:00,61.45,61.56,61.45,61.51,12165.0,61.45,61.56,61.45,61.51,12165.0
2024-10-30 13:30:00,61.47,61.48,61.35,61.43,33997.0,61.47,61.48,61.35,61.43,33997.0
2024-10-30 14:00:00,61.45,61.74,61.44,61.61,17401.0,61.45,61.74,61.44,61.61,17401.0
2024-10-30 14:30:00,61.62,61.68,61.6,61.64,16052.0,61.62,61.68,61.6,61.64,16052.0
2024-10-30 15:00:00,61.64,61.68,61.51,61.51,28181.0,61.64,61.68,61.51,61.51,28181.0
2024-10-30 15:30:00,61.53,61.65,61.32,61.36,176658.0,61.53,61.65,61.32,61.36,176658.0
2024-10-31 09:30:00,61.29,61.52,61.07,61.19,20461.0,61.29,61.52,61.07,61.19,20461.0
2024-10-31 10:00:00,61.19,61.2,60.61,60.62,8085.0,61.19,61.2,60.61,60.62,8085.0
2024-10-31 10:30:00,60.62,60.74,60.44,60.51,14794.0,60.62,60.74,60.44,60.51,14794.0
2024-10-31 11:00:00,60.47,60.52,60.33,60.42,6127.0,60.47,60.52,60.33,60.42,6127.0
2024-10-31 11:30:00,60.43,60.44,60.33,60.43,15211.0,60.43,60.44,60.33,60.43,15211.0
2024-10-31 12:00:00,60.45,60.52,60.43,60.45,7256.0,60.45,60.52,60.43,60.45,7256.0
2024-10-31 12:30:00,60.43,60.49,60.39,60.49,12295.0,60.43,60.49,60.39,60.49,12295.0
2024-10-31 13:00:00,60.51,60.65,60.51,60.61,10992.0,60.51,60.65,60.51,60.61,10992.0
2024-10-31 13:30:00,60.6,60.62,60.49,60.49,6719.0,60.6,60.62,60.49,60.49,6719.0
2024-10-31 14:00:00,60.48,60.6,60.46,60.57,10163.0,60.48,60.6,60.46,60.57,10163.0
2024-10-31 14:30:00,60.58,60.58,60.42,60.52,11314.0,60.58,60.58,60.42,60.52,11314.0
2024-10-31 15:00:00,60.53,60.58,60.44,60.54,10487.0,60.53,60.58,60.44,60.54,10487.0
2024-10-31 15:30:00,60.55,60.62,60.37,60.51,138294.0,60.55,60.62,60.37,60.51,138294.0
2024-11-01 09:30:00,60.64,61.5,60.46,61.48,43514.0,60.64,61.5,60.46,61.48,43514.0
2024-11-01 10:00:00,61.49,61.76,61.47,61.73,17515.0,61.49,61.76,61.47,61.73,17515.0
2024-11-01 10:30:00,61.77,61.78,61.32,61.51,15872.0,61.77,61.78,61.32,61.51,15872.0
2024-11-01 11:00:00,61.52,61.84,61.5,61.84,20079.0,61.52,61.84,61.5,61.84,20079.0
2024-11-01 11:30:00,61.85,61.85,61.54,61.56,13229.0,61.85,61.85,61.54,61.56,13229.0
2024-11-01 12:00:00,61.57,61.66,61.56,61.57,4998.0,61.57,61.66,61.56,61.57,4998.0
2024-11-01 12:30:00,61.61,61.69,61.37,61.38,10232.0,61.61,61.69,61.37,61.38,10232.0
2024-11-01 13:00:00,61.39,61.45,61.27,61.41,7081.0,61.39,61.45,61.27,61.41,7081.0
2024-11-01 13:30:00,61.4,61.4,61.18,61.18,10297.0,61.4,61.4,61.18,61.18,10297.0
2024-11-01 14:00:00,61.18,61.22,61.07,61.22,19191.0,61.18,61.22,61.07,61.22,19191.0
2024-11-01 14:30:00,61.22,61.48,61.22,61.47,14808.0,61.22,61.48,61.22,61.47,14808.0
2024-11-01 15:00:00,61.47,61.55,61.32,61.39,46436.0,61.47,61.55,61.32,61.39,46436.0
2024-11-01 15:30:00,61.39,61.5,61.05,61.2,111744.0,61.39,61.5,61.05,61.2,111744.0
2024-11-04 09:30:00,60.83,61.64,60.75,61.48,28725.0,60.83,61.64,60.75,61.48,28725.0
2024-11-04 10:00:00,61.51,61.77,61.48,61.61,16106.0,61.51,61.77,61.48,61.61,16106.0
2024-11-04 10:30:00,61.64,61.84,61.6,61.65,18737.0,61.64,61.84,61.6,61.65,18737.0
2024-11-04 11:00:00,61.64,61.72,61.54,61.58,19665.0,61.64,61.72,61.54,61.58,19665.0
2024-11-04 11:30:00,61.54,61.54,61.24,61.29,33246.0,61.54,61.54,61.24,61.29,33246.0
2024-11-04 12:00:00,61.29,61.37,61.12,61.37,21300.0,61.29,61.37,61.12,61.37,21300.0
2024-11-04 12:30:00,61.34,61.44,61.29,61.37,22077.0,61.34,61.44,61.29,61.37,22077.0
2024-11-04 13:00:00,61.37,61.37,61.17,61.27,31588.0,61.37,61.37,61.17,61.27,31588.0
2024-11-04 13:30:00,61.25,61.48,61.24,61.36,20785.0,61.25,61.48,61.24,61.36,20785.0
2024-11-04 14:00:00,61.38,61.47,61.32,61.34,29999.0,61.38,61.47,61.32,61.34,29999.0
2024-11-04 14:30:00,61.33,61.56,61.32,61.43,16965.0,61.33,61.56,61.32,61.43,16965.0
2024-11-04 15:00:00,61.41,61.47,61.37,61.44,18121.0,61.41,61.47,61.37,61.44,18121.0
2024-11-04 15:30:00,61.44,61.44,61.22,61.33,92350.0,61.44,61.44,61.22,61.33,92350.0
2024-11-05 09:30:00,60.92,61.27,60.48,61.2,99701.0,60.92,61.27,60.48,61.2,99701.0
2024-11-05 10:00:00,61.24,61.36,60.96,60.98,82630.0,61.24,61.36,60.96,60.98,82630.0
2024-11-05 10:30:00,60.98,61.31,60.96,60.97,69292.0,60.98,61.31,60.96,60.97,69292.0
2024-11-05 11:00:00,60.97,61.05,60.9,61.02,41592.0,60.97,61.05,60.9,61.02,41592.0
2024-11-05 11:30:00,61.0,61.13,60.99,61.13,22067.0,61.0,61.13,60.99,61.13,22067.0
2024-11-05 12:00:00,61.13,61.22,61.06,61.13,25722.0,61.13,61.22,61.06,61.13,25722.0
2024-11-05 12:30:00,61.12,61.14,60.95,61.05,22109.0,61.12,61.14,60.95,61.05,22109.0
2024-11-05 13:00:00,61.05,61.12,61.01,61.07,21183.0,61.05,61.12,61.01,61.07,21183.0
2024-11-05 13:30:00,61.07,61.08,60.95,61.05,15129.0,61.07,61.08,60.95,61.05,15129.0
2024-11-05 14:00:00,61.03,61.33,61.02,61.19,18494.0,61.03,61.33,61.02,61.19,18494.0
2024-11-05 14:30:00,61.18,61.29,61.16,61.27,22214.0,61.18,61.29,61.16,61.27,22214.0
2024-11-05 15:00:00,61.26,61.54,61.24,61.54,41876.0,61.26,61.54,61.24,61.54,41876.0
2024-11-05 15:30:00,61.54,61.62,61.39,61.6,152989.0,61.54,61.62,61.39,61.6,152989.0
2024-11-06 09:30:00,67.0,71.39,65.01,69.42,565994.0,67.0,71.39,65.01,69.42,565994.0
2024-11-06 10:00:00,69.44,71.74,69.4,71.53,250269.0,69.44,71.74,69.4,71.53,250269.0
2024-11-06 10:30:00,71.44,71.89,70.9,71.78,135947.0,71.44,71.89,70.9,71.78,135947.0
2024-11-06 11:00:00,71.78,72.66,71.43,72.48,160979.0,71.78,72.66,71.43,72.48,160979.0
2024-11-06 11:30:00,72.47,73.17,72.32,72.36,185682.0,72.47,73.17,72.32,72.36,185682.0
2024-11-06 12:00:00,72.39,72.4,70.87,71.16,190801.0,72.39,72.4,70.87,71.16,190801.0
2024-11-06 12:30:00,71.15,71.5,71.08,71.3,93393.0,71.15,71.5,71.08,71.3,93393.0
2024-11-06 13:00:00,71.34,71.56,70.31,70.92,147593.0,71.34,71.56,70.31,70.92,147593.0
2024-11-06 13:30:00,70.9,71.16,70.64,70.78,187671.0,70.9,71.16,70.64,70.78,187671.0
2024-11-06 14:00:00,70.75,71.72,70.74,71.67,124393.0,70.75,71.72,70.74,71.67,124393.0
2024-11-06 14:30:00,71.63,72.13,71.58,71.97,122190.0,71.63,72.13,71.58,71.97,122190.0
2024-11-06 15:00:00,71.96,72.23,71.91,72.2,112903.0,71.96,72.23,71.91,72.2,112903.0
2024-11-06 15:30:00,72.27,72.74,72.2,72.66,368798.0,72.27,72.74,72.2,72.66,368798.0
2024-11-07 09:30:00,72.65,73.09,71.91,73.02,134749.0,72.65,73.09,71.91,73.02,134749.0
2024-11-07 10:00:00,73.02,73.04,71.91,71.98,66441.0,73.02,73.04,71.91,71.98,66441.0
2024-11-07 10:30:00,71.91,72.38,71.73,72.21,58058.0,71.91,72.38,71.73,72.21,58058.0
2024-11-07 11:00:00,72.21,72.21,71.36,71.38,43857.0,72.21,72.21,71.36,71.38,43857.0
2024-11-07 11:30:00,71.38,71.71,71.31,71.71,38737.0,71.38,71.71,71.31,71.71,38737.0
2024-11-07 12:00:00,71.72,72.49,71.52,72.47,34534.0,71.72,72.49,71.52,72.47,34534.0
2024-11-07 12:30:00,72.48,72.49,71.89,72.1,32479.0,72.48,72.49,71.89,72.1,32479.0
2024-11-07 13:00:00,72.11,72.13,71.81,71.82,21282.0,72.11,72.13,71.81,71.82,21282.0
2024-11-07 13:30:00,71.83,71.99,71.74,71.8,15359.0,71.83,71.99,71.74,71.8,15359.0
2024-11-07 14:00:00,71.76,71.92,71.68,71.78,23248.0,71.76,71.92,71.68,71.78,23248.0
2024-11-07 14:30:00,71.78,72.2,71.64,72.12,29192.0,71.78,72.2,71.64,72.12,29192.0
2024-11-07 15:00:00,72.15,72.31,71.98,72.19,36174.0,72.15,72.31,71.98,72.19,36174.0
2024-11-07 15:30:00,72.19,72.32,71.96,72.14,241466.0,72.19,72.32,71.96,72.14,241466.0
2024-11-08 09:30:00,71.37,71.64,71.17,71.44,69272.0,71.37,71.64,71.17,71.44,69272.0
2024-11-08 10:00:00,71.47,72.54,71.34,72.51,97108.0,71.47,72.54,71.34,72.51,97108.0
2024-11-08 10:30:00,72.51,72.8,72.39,72.68,34682.0,72.51,72.8,72.39,72.68,34682.0
2024-11-08 11:00:00,72.71,73.03,72.58,72.78,38020.0,72.71,73.03,72.58,72.78,38020.0
2024-11-08 11:30:00,72.79,72.91,72.58,72.63,34433.0,72.79,72.91,72.58,72.63,34433.0
2024-11-08 12:00:00,72.62,72.71,72.52,72.66,17866.0,72.62,72.71,72.52,72.66,17866.0
2024-11-08 12:30:00,72.66,72.8,72.63,72.78,11549.0,72.66,72.8,72.63,72.78,11549.0
2024-11-08 13:00:00,72.76,72.76,72.27,72.35,24377.0,72.76,72.76,72.27,72.35,24377.0
2024-11-08 13:30:00,72.33,72.9,72.28,72.9,19637.0,72.33,72.9,72.28,72.9,19637.0
2024-11-08 14:00:00,72.84,73.03,72.75,72.93,21355.0,72.84,73.03,72.75,72.93,21355.0
2024-11-08 14:30:00,72.92,72.96,72.71,72.85,35867.0,72.92,72.96,72.71,72.85,35867.0
2024-11-08 15:00:00,72.86,72.95,72.75,72.92,42560.0,72.86,72.95,72.75,72.92,42560.0
2024-11-08 15:30:00,72.94,73.0,72.58,72.71,155618.0,72.94,73.0,72.58,72.71,155618.0
2024-11-11 09:30:00,73.0,73.09,72.39,72.86,37864.0,73.0,73.09,72.39,72.86,37864.0
2024-11-11 10:00:00,72.81,72.89,72.57,72.77,24522.0,72.81,72.89,72.57,72.77,24522.0
2024-11-11 10:30:00,72.81,73.5,72.73,73.42,27008.0,72.81,73.5,72.73,73.42,27008.0
2024-11-11 11:00:00,73.43,73.59,73.21,73.43,27639.0,73.43,73.59,73.21,73.43,27639.0
2024-11-11 11:30:00,73.36,73.72,73.32,73.72,15362.0,73.36,73.72,73.32,73.72,15362.0
2024-11-11 12:00:00,73.73,73.81,73.34,73.55,37087.0,73.73,73.81,73.34,73.55,37087.0
2024-11-11 12:30:00,73.52,73.73,73.51,73.6,14342.0,73.52,73.73,73.51,73.6,14342.0
2024-11-11 13:00:00,73.56,73.58,73.39,73.56,19693.0,73.56,73.58,73.39,73.56,19693.0
2024-11-11 13:30:00,73.53,73.61,73.46,73.53,15287.0,73.53,73.61,73.46,73.53,15287.0
2024-11-11 14:00:00,73.52,73.63,73.48,73.57,22764.0,73.52,73.63,73.48,73.57,22764.0
2024-11-11 14:30:00,73.55,73.55,73.34,73.36,18466.0,73.55,73.55,73.34,73.36,18466.0
2024-11-11 15:00:00,73.35,73.43,73.14,73.4,54155.0,73.35,73.43,73.14,73.4,54155.0
2024-11-11 15:30:00,73.4,73.49,73.22,73.4,101401.0,73.4,73.49,73.22,73.4,101401.0
2024-11-12 09:30:00,73.27,74.22,73.27,73.74,49244.0,73.27,74.22,73.27,73.74,49244.0
2024-11-12 10:00:00,73.7,73.8,73.53,73.76,31497.0,73.7,73.8,73.53,73.76,31497.0
2024-11-12 10:30:00,73.77,73.77,73.4,73.48,103353.0,73.77,73.77,73.4,73.48,103353.0
2024-11-12 11:00:00,73.47,73.55,73.16,73.44,22880.0,73.47,73.55,73.16,73.44,22880.0
2024-11-12 11:30:00,73.35,73.4,72.67,72.67,25465.0,73.35,73.4,72.67,72.67,25465.0
2024-11-12 12:00:00,72.63,72.98,72.58,72.98,26874.0,72.63,72.98,72.58,72.98,26874.0
2024-11-12 12:30:00,72.96,73.08,72.58,72.6,69459.0,72.96,73.08,72.58,72.6,69459.0
2024-11-12 13:00:00,72.6,72.93,72.58,72.92,15357.0,72.6,72.93,72.58,72.92,15357.0
2024-11-12 13:30:00,72.92,73.23,72.87,73.22,26035.0,72.92,73.23,72.87,73.22,26035.0
2024-11-12 14:00:00,73.22,73.23,73.02,73.15,26345.0,73.22,73.23,73.02,73.15,26345.0
2024-11-12 14:30:00,73.12,73.15,73.01,73.06,18419.0,73.12,73.15,73.01,73.06,18419.0
2024-11-12 15:00:00,73.06,73.1,72.87,73.01,42106.0,73.06,73.1,72.87,73.01,42106.0
2024-11-12 15:30:00,73.01,73.05,72.78,72.82,190764.0,73.01,73.05,72.78,72.82,190764.0
2024-11-13 09:30:00,72.74,72.82,72.45,72.78,34219.0,72.74,72.82,72.45,72.78,34219.0
2024-11-13 10:00:00,72.82,73.17,72.46,73.17,77636.0,72.82,73.17,72.46,73.17,77636.0
2024-11-13 10:30:00,73.1,73.21,72.93,72.93,44235.0,73.1,73.21,72.93,72.93,44235.0
2024-11-13 11:00:00,72.91,73.0,72.79,72.9,31198.0,72.91,73.0,72.79,72.9,31198.0
2024-11-13 11:30:00,72.9,72.96,72.69,72.77,45086.0,72.9,72.96,72.69,72.77,45086.0
2024-11-13 12:00:00,72.77,72.82,72.49,72.5,20561.0,72.77,72.82,72.49,72.5,20561.0
2024-11-13 12:30:00,72.46,72.47,72.33,72.36,17191.0,72.46,72.47,72.33,72.36,17191.0
2024-11-13 13:00:00,72.34,72.81,72.33,72.75,122589.0,72.34,72.81,72.33,72.75,122589.0
2024-11-13 13:30:00,72.75,72.85,72.69,72.77,31603.0,72.75,72.85,72.69,72.77,31603.0
2024-11-13 14:00:00,72.77,72.79,72.5,72.5,27887.0,72.77,72.79,72.5,72.5,27887.0
2024-11-13 14:30:00,72.52,72.57,72.35,72.35,22609.0,72.52,72.57,72.35,72.35,22609.0
2024-11-13 15:00:00,72.37,72.43,72.21,72.31,78520.0,72.37,72.43,72.21,72.31,78520.0
2024-11-13 15:30:00,72.29,72.66,72.26,72.62,191025.0,72.29,72.66,72.26,72.62,191025.0
2024-11-14 09:30:00,71.95,72.56,71.58,71.76,41696.0,71.95,72.56,71.58,71.76,41696.0
2024-11-14 10:00:00,71.68,71.76,71.32,71.34,30640.0,71.68,71.76,71.32,71.34,30640.0
2024-11-14 10:30:00,71.34,71.4,71.16,71.31,42737.0,71.34,71.4,71.16,71.31,42737.0
2024-11-14 11:00:00,71.31,71.48,71.18,71.39,17166.0,71.31,71.48,71.18,71.39,17166.0
2024-11-14 11:30:00,71.39,71.46,71.16,71.31,27546.0,71.39,71.46,71.16,71.31,27546.0
2024-11-14 12:00:00,71.28,71.35,71.16,71.23,18681.0,71.28,71.35,71.16,71.23,18681.0
2024-11-14 12:30:00,71.23,71.32,71.15,71.28,19166.0,71.23,71.32,71.15,71.28,19166.0
2024-11-14 13:00:00,71.26,71.43,71.21,71.37,19319.0,71.26,71.43,71.21,71.37,19319.0
2024-11-14 13:30:00,71.33,71.36,71.15,71.2,21612.0,71.33,71.36,71.15,71.2,21612.0
2024-11-14 14:00:00,71.2,71.5,71.18,71.5,10756.0,71.2,71.5,71.18,71.5,10756.0
2024-11-14 14:30:00,71.48,71.52,71.36,71.39,10494.0,71.48,71.52,71.36,71.39,10494.0
2024-11-14 15:00:00,71.38,71.38,70.87,71.0,22935.0,71.38,71.38,70.87,71.0,22935.0
2024-11-14 15:30:00,70.98,70.99,70.59,70.72,157382.0,70.98,70.99,70.59,70.72,157382.0
2024-11-15 09:30:00,70.35,70.88,69.96,70.52,101723.0,70.35,70.88,69.96,70.52,101723.0
2024-11-15 10:00:00,70.42,70.47,69.99,70.12,23164.0,70.42,70.47,69.99,70.12,23164.0
2024-11-15 10:30:00,70.09,70.2,69.72,69.95,33543.0,70.09,70.2,69.72,69.95,33543.0
2024-11-15 11:00:00,69.96,70.45,69.9,70.43,27152.0,69.96,70.45,69.9,70.43,27152.0
2024-11-15 11:30:00,70.42,70.46,70.01,70.08,16669.0,70.42,70.46,70.01,70.08,16669.0
2024-11-15 12:00:00,70.09,70.17,69.69,69.69,70055.0,70.09,70.17,69.69,69.69,70055.0
2024-11-15 12:30:00,69.68,69.78,69.56,69.67,56569.0,69.68,69.78,69.56,69.67,56569.0
2024-11-15 13:00:00,69.65,69.97,69.59,69.96,31131.0,69.65,69.97,69.59,69.96,31131.0
2024-11-15 13:30:00,69.94,70.14,69.86,70.02,17979.0,69.94,70.14,69.86,70.02,17979.0
2024-11-15 14:00:00,70.01,70.26,69.95,70.06,34178.0,70.01,70.26,69.95,70.06,34178.0
2024-11-15 14:30:00,70.08,70.33,70.0,70.08,23717.0,70.08,70.33,70.0,70.08,23717.0
2024-11-15 15:00:00,70.06,70.41,70.06,70.4,42909.0,70.06,70.41,70.06,70.4,42909.0
2024-11-15 15:30:00,70.4,70.73,70.35,70.63,124348.0,70.4,70.73,70.35,70.63,124348.0
2024-11-18 09:30:00,70.69,70.81,69.76,69.86,38668.0,70.69,70.81,69.76,69.86,38668.0
2024-11-18 10:00:00,69.83,70.09,69.81,69.91,51871.0,69.83,70.09,69.81,69.91,51871.0
2024-11-18 10:30:00,69.89,70.09,69.78,69.81,62596.0,69.89,70.09,69.78,69.81,62596.0
2024-11-18 11:00:00,69.83,70.08,69.79,69.86,35575.0,69.83,70.08,69.79,69.86,35575.0
2024-11-18 11:30:00,69.85,70.08,69.79,69.83,31567.0,69.85,70.08,69.79,69.83,31567.0
2024-11-18 12:00:00,69.81,69.82,69.63,69.74,11051.0,69.81,69.82,69.63,69.74,11051.0
2024-11-18 12:30:00,69.72,69.98,69.69,69.79,33826.0,69.72,69.98,69.69,69.79,33826.0
2024-11-18 13:00:00,69.82,69.82,69.43,69.56,21400.0,69.82,69.82,69.43,69.56,21400.0
2024-11-18 13:30:00,69.56,69.71,69.53,69.7,16998.0,69.56,69.71,69.53,69.7,16998.0
2024-11-18 14:00:00,69.68,69.79,69.62,69.62,73058.0,69.68,69.79,69.62,69.62,73058.0
2024-11-18 14:30:00,69.62,69.86,69.52,69.85,43639.0,69.62,69.86,69.52,69.85,43639.0
2024-11-18 15:00:00,69.83,70.03,69.83,69.98,80678.0,69.83,70.03,69.83,69.98,80678.0
2024-11-18 15:30:00,69.97,70.03,69.8,69.87,292063.0,69.97,70.03,69.8,69.87,292063.0
2024-11-19 09:30:00,69.06,69.51,69.01,69.29,36823.0,69.06,69.51,69.01,69.29,36823.0
2024-11-19 10:00:00,69.07,69.17,68.91,69.16,20224.0,69.07,69.17,68.91,69.16,20224.0
2024-11-19 10:30:00,69.2,69.31,69.1,69.22,58524.0,69.2,69.31,69.1,69.22,58524.0
2024-11-19 11:00:00,69.21,69.65,69.2,69.63,41291.0,69.21,69.65,69.2,69.63,41291.0
2024-11-19 11:30:00,69.67,69.89,69.54,69.87,52232.0,69.67,69.89,69.54,69.87,52232.0
2024-11-19 12:00:00,69.84,70.0,69.78,69.92,27975.0,69.84,70.0,69.78,69.92,27975.0
2024-11-19 12:30:00,69.9,69.94,69.69,69.73,15938.0,69.9,69.94,69.69,69.73,15938.0
2024-11-19 13:00:00,69.73,69.83,69.65,69.7,33135.0,69.73,69.83,69.65,69.7,33135.0
2024-11-19 13:30:00,69.72,69.89,69.69,69.88,35770.0,69.72,69.89,69.69,69.88,35770.0
2024-11-19 14:00:00,69.88,69.92,69.77,69.84,76376.0,69.88,69.92,69.77,69.84,76376.0
2024-11-19 14:30:00,69.84,69.85,69.69,69.69,26549.0,69.84,69.85,69.69,69.69,26549.0
2024-11-19 15:00:00,69.69,69.73,69.52,69.52,59266.0,69.69,69.73,69.52,69.52,59266.0
2024-11-19 15:30:00,69.52,69.73,69.5,69.67,127845.0,69.52,69.73,69.5,69.67,127845.0
2024-11-20 09:30:00,70.0,70.0,69.27,69.3,58610.0,70.0,70.0,69.27,69.3,58610.0
2024-11-20 10:00:00,69.29,69.43,69.13,69.41,67644.0,69.29,69.43,69.13,69.41,67644.0
2024-11-20 10:30:00,69.43,69.72,69.34,69.54,70060.0,69.43,69.72,69.34,69.54,70060.0
2024-11-20 11:00:00,69.52,69.52,69.23,69.32,26481.0,69.52,69.52,69.23,69.32,26481.0
2024-11-20 11:30:00,69.29,69.73,69.24,69.64,58846.0,69.29,69.73,69.24,69.64,58846.0
2024-11-20 12:00:00,69.64,70.17,69.54,69.73,174079.0,69.64,70.17,69.54,69.73,174079.0
2024-11-20 12:30:00,69.77,69.79,69.45,69.49,21223.0,69.77,69.79,69.45,69.49,21223.0
2024-11-20 13:00:00,69.5,69.77,69.5,69.7,30285.0,69.5,69.77,69.5,69.7,30285.0
2024-11-20 13:30:00,69.71,70.04,69.7,69.9,51324.0,69.71,70.04,69.7,69.9,51324.0
2024-11-20 14:00:00,69.84,69.93,69.76,69.84,15340.0,69.84,69.93,69.76,69.84,15340.0
2024-11-20 14:30:00,69.86,70.08,69.85,70.03,16038.0,69.86,70.08,69.85,70.03,16038.0
2024-11-20 15:00:00,70.01,70.13,70.01,70.1,23464.0,70.01,70.13,70.01,70.1,23464.0
2024-11-20 15:30:00,70.11,70.51,70.11,70.49,108117.0,70.11,70.51,70.11,70.49,108117.0
2024-11-21 09:30:00,70.49,71.32,70.4,71.3,148471.0,70.49,71.32,70.4,71.3,148471.0
2024-11-21 10:00:00,71.31,71.86,70.9,71.33,101971.0,71.31,71.86,70.9,71.33,101971.0
2024-11-21 10:30:00,71.35,72.13,71.32,71.84,74517.0,71.35,72.13,71.32,71.84,74517.0
2024-11-21 11:00:00,71.81,71.98,71.75,71.98,47982.0,71.81,71.98,71.75,71.98,47982.0
2024-11-21 11:30:00,71.94,72.06,71.63,71.65,35931.0,71.94,72.06,71.63,71.65,35931.0
2024-11-21 12:00:00,71.68,71.91,71.57,71.86,58868.0,71.68,71.91,71.57,71.86,58868.0
2024-11-21 12:30:00,71.84,71.99,71.77,71.84,47909.0,71.84,71.99,71.77,71.84,47909.0
2024-11-21 13:00:00,71.85,71.93,71.84,71.89,18101.0,71.85,71.93,71.84,71.89,18101.0
2024-11-21 13:30:00,71.89,71.91,71.67,71.76,16638.0,71.89,71.91,71.67,71.76,16638.0
2024-11-21 14:00:00,71.73,71.77,71.47,71.75,52367.0,71.73,71.77,71.47,71.75,52367.0
2024-11-21 14:30:00,71.75,71.82,71.55,71.78,56643.0,71.75,71.82,71.55,71.78,56643.0
2024-11-21 15:00:00,71.8,71.81,71.56,71.64,84519.0,71.8,71.81,71.56,71.64,84519.0
2024-11-21 15:30:00,71.66,71.73,71.37,71.45,275713.0,71.66,71.73,71.37,71.45,275713.0
2024-11-22 09:30:00,71.32,71.97,71.0,71.92,71884.0,71.32,71.97,71.0,71.92,71884.0
2024-11-22 10:00:00,71.84,71.91,71.45,71.55,140180.0,71.84,71.91,71.45,71.55,140180.0
2024-11-22 10:30:00,71.58,71.87,71.57,71.75,37548.0,71.58,71.87,71.57,71.75,37548.0
2024-11-22 11:00:00,71.75,71.88,71.68,71.86,87216.0,71.75,71.88,71.68,71.86,87216.0
2024-11-22 11:30:00,71.88,71.98,71.65,71.91,91406.0,71.88,71.98,71.65,71.91,91406.0
2024-11-22 12:00:00,71.91,72.21,71.81,72.12,104466.0,71.91,72.21,71.81,72.12,104466.0
2024-11-22 12:30:00,72.11,72.11,71.84,71.92,15593.0,72.11,72.11,71.84,71.92,15593.0
2024-11-22 13:00:00,71.91,72.07,71.8,71.94,80891.0,71.91,72.07,71.8,71.94,80891.0
2024-11-22 13:30:00,71.93,72.08,71.81,71.97,27952.0,71.93,72.08,71.81,71.97,27952.0
2024-11-22 14:00:00,71.97,72.05,71.87,71.92,13600.0,71.97,72.05,71.87,71.92,13600.0
2024-11-22 14:30:00,71.94,72.27,71.92,72.25,29342.0,71.94,72.27,71.92,72.25,29342.0
2024-11-22 15:00:00,72.26,72.32,72.03,72.26,66137.0,72.26,72.32,72.03,72.26,66137.0
2024-11-22 15:30:00,72.27,72.52,72.21,72.29,132307.0,72.27,72.52,72.21,72.29,132307.0
2024-11-25 09:30:00,72.78,73.15,72.44,72.84,44075.0,72.78,73.15,72.44,72.84,44075.0
2024-11-25 10:00:00,72.9,74.06,72.81,74.02,31096.0,72.9,74.06,72.81,74.02,31096.0
2024-11-25 10:30:00,74.03,74.03,73.7,73.86,15038.0,74.03,74.03,73.7,73.86,15038.0
2024-11-25 11:00:00,73.87,74.12,73.67,73.72,24832.0,73.87,74.12,73.67,73.72,24832.0
2024-11-25 11:30:00,73.69,73.83,73.51,73.79,24732.0,73.69,73.83,73.51,73.79,24732.0
2024-11-25 12:00:00,73.77,73.8,73.26,73.29,16579.0,73.77,73.8,73.26,73.29,16579.0
2024-11-25 12:30:00,73.31,73.45,73.09,73.28,15785.0,73.31,73.45,73.09,73.28,15785.0
2024-11-25 13:00:00,73.3,73.39,73.22,73.34,10845.0,73.3,73.39,73.22,73.34,10845.0
2024-11-25 13:30:00,73.34,73.4,73.16,73.24,15732.0,73.34,73.4,73.16,73.24,15732.0
2024-11-25 14:00:00,73.27,73.27,73.14,73.21,11537.0,73.27,73.27,73.14,73.21,11537.0
2024-11-25 14:30:00,73.21,73.35,73.12,73.27,13885.0,73.21,73.35,73.12,73.27,13885.0
2024-11-25 15:00:00,73.25,73.26,73.12,73.14,15950.0,73.25,73.26,73.12,73.14,15950.0
2024-11-25 15:30:00,73.13,73.18,72.78,72.96,92888.0,73.13,73.18,72.78,72.96,92888.0
2024-11-26 09:30:00,72.76,72.77,72.25,72.57,31539.0,72.76,72.77,72.25,72.57,31539.0
2024-11-26 10:00:00,72.57,72.8,72.4,72.49,21854.0,72.57,72.8,72.4,72.49,21854.0
2024-11-26 10:30:00,72.48,72.77,72.29,72.59,22847.0,72.48,72.77,72.29,72.59,22847.0
2024-11-26 11:00:00,72.57,72.69,72.49,72.59,16225.0,72.57,72.69,72.49,72.59,16225.0
2024-11-26 11:30:00,72.58,72.6,72.34,72.44,21444.0,72.58,72.6,72.34,72.44,21444.0
2024-11-26 12:00:00,72.38,72.54,72.22,72.51,20528.0,72.38,72.54,72.22,72.51,20528.0
2024-11-26 12:30:00,72.52,72.63,72.51,72.61,11000.0,72.52,72.63,72.51,72.61,11000.0
2024-11-26 13:00:00,72.59,72.59,72.45,72.51,11683.0,72.59,72.59,72.45,72.51,11683.0
2024-11-26 13:30:00,72.49,72.59,72.41,72.55,14640.0,72.49,72.59,72.41,72.55,14640.0
2024-11-26 14:00:00,72.56,72.64,72.47,72.48,18268.0,72.56,72.64,72.47,72.48,18268.0
2024-11-26 14:30:00,72.45,72.5,72.38,72.44,18551.0,72.45,72.5,72.38,72.44,18551.0
2024-11-26 15:00:00,72.44,72.52,72.4,72.46,16252.0,72.44,72.52,72.4,72.46,16252.0
2024-11-26 15:30:00,72.46,72.7,72.19,72.38,189956.0,72.46,72.7,72.19,72.38,189956.0
2024-11-27 09:30:00,72.4,72.79,72.15,72.64,58070.0,72.4,72.79,72.15,72.64,58070.0
2024-11-27 10:00:00,72.63,72.79,72.39,72.39,16653.0,72.63,72.79,72.39,72.39,16653.0
2024-11-27 10:30:00,72.4,72.51,72.19,72.44,15276.0,72.4,72.51,72.19,72.44,15276.0
2024-11-27 11:00:00,72.48,72.82,72.44,72.73,22544.0,72.48,72.82,72.44,72.73,22544.0
2024-11-27 11:30:00,72.73,72.74,72.51,72.59,17667.0,72.73,72.74,72.51,72.59,17667.0
2024-11-27 12:00:00,72.59,72.68,72.45,72.62,11803.0,72.59,72.68,72.45,72.62,11803.0
2024-11-27 12:30:00,72.62,72.72,72.59,72.63,14084.0,72.62,72.72,72.59,72.63,14084.0
2024-11-27 13:00:00,72.59,72.68,72.54,72.67,11584.0,72.59,72.68,72.54,72.67,11584.0
2024-11-27 13:30:00,72.66,72.75,72.64,72.7,14761.0,72.66,72.75,72.64,72.7,14761.0
2024-11-27 14:00:00,72.69,72.69,72.35,72.44,22461.0,72.69,72.69,72.35,72.44,22461.0
2024-11-27 14:30:00,72.44,72.61,72.34,72.58,22027.0,72.44,72.61,72.34,72.58,22027.0
2024-11-27 15:00:00,72.59,72.65,72.46,72.56,28941.0,72.59,72.65,72.46,72.56,28941.0
2024-11-27 15:30:00,72.58,72.59,72.28,72.44,107458.0,72.58,72.59,72.28,72.44,107458.0
2024-11-29 09:30:00,72.29,73.21,72.27,72.87,45365.0,72.29,73.21,72.27,72.87,45365.0
2024-11-29 10:00:00,72.84,73.38,72.84,73.33,14667.0,72.84,73.38,72.84,73.33,14667.0
2024-11-29 10:30:00,73.34,73.42,73.2,73.31,19005.0,73.34,73.42,73.2,73.31,19005.0
2024-11-29 11:00:00,73.3,73.38,73.01,73.17,17109.0,73.3,73.38,73.01,73.17,17109.0
2024-11-29 11:30:00,73.18,73.26,73.04,73.04,18269.0,73.18,73.26,73.04,73.04,18269.0
2024-11-29 12:00:00,73.03,73.24,73.03,73.22,15561.0,73.03,73.24,73.03,73.22,15561.0
2024-11-29 12:30:00,73.21,73.31,72.91,72.98,53169.0,73.21,73.31,72.91,72.98,53169.0
2024-12-02 09:30:00,73.09,73.36,72.34,72.9,73243.0,73.09,73.36,72.34,72.9,73243.0
2024-12-02 10:00:00,72.78,72.89,72.62,72.78,28879.0,72.78,72.89,72.62,72.78,28879.0
2024-12-02 10:30:00,72.76,73.09,72.73,72.93,12693.0,72.76,73.09,72.73,72.93,12693.0
2024-12-02 11:00:00,72.9,73.22,72.8,73.22,19029.0,72.9,73.22,72.8,73.22,19029.0
2024-12-02 11:30:00,73.2,73.28,73.02,73.06,22071.0,73.2,73.28,73.02,73.06,22071.0
2024-12-02 12:00:00,73.09,73.37,73.08,73.13,19588.0,73.09,73.37,73.08,73.13,19588.0
2024-12-02 12:30:00,73.11,73.37,73.11,73.29,7650.0,73.11,73.37,73.11,73.29,7650.0
2024-12-02 13:00:00,73.3,73.31,73.12,73.28,15401.0,73.3,73.31,73.12,73.28,15401.0
2024-12-02 13:30:00,73.3,73.34,73.26,73.34,9252.0,73.3,73.34,73.26,73.34,9252.0
2024-12-02 14:00:00,73.32,73.33,73.13,73.2,18429.0,73.32,73.33,73.13,73.2,18429.0
2024-12-02 14:30:00,73.22,73.3,73.19,73.26,21965.0,73.22,73.3,73.19,73.26,21965.0
2024-12-02 15:00:00,73.24,73.31,73.12,73.29,26450.0,73.24,73.31,73.12,73.29,26450.0
2024-12-02 15:30:00,73.28,73.31,72.99,73.06,153607.0,73.28,73.31,72.99,73.06,153607.0
2024-12-03 09:30:00,73.28,73.45,72.83,73.41,86798.0,73.28,73.45,72.83,73.41,86798.0
2024-12-03 10:00:00,73.41,73.8,73.25,73.77,64389.0,73.41,73.8,73.25,73.77,64389.0
2024-12-03 10:30:00,73.76,73.78,73.27,73.42,39142.0,73.76,73.78,73.27,73.42,39142.0
2024-12-03 11:00:00,73.38,73.71,73.38,73.71,24622.0,73.38,73.71,73.38,73.71,24622.0
2024-12-03 11:30:00,73.67,73.77,73.45,73.66,21962.0,73.67,73.77,73.45,73.66,21962.0
2024-12-03 12:00:00,73.66,73.68,73.49,73.65,21088.0,73.66,73.68,73.49,73.65,21088.0
2024-12-03 12:30:00,73.64,73.99,73.64,73.94,68068.0,73.64,73.99,73.64,73.94,68068.0
2024-12-03 13:00:00,73.93,74.21,73.92,74.15,48668.0,73.93,74.21,73.92,74.15,48668.0
2024-12-03 13:30:00,74.14,74.2,74.06,74.15,31334.0,74.14,74.2,74.06,74.15,31334.0
2024-12-03 14:00:00,74.15,74.22,74.05,74.12,36422.0,74.15,74.22,74.05,74.12,36422.0
2024-12-03 14:30:00,74.13,74.43,74.07,74.34,50958.0,74.13,74.43,74.07,74.34,50958.0
2024-12-03 15:00:00,74.32,74.56,74.27,74.45,39118.0,74.32,74.56,74.27,74.45,39118.0
2024-12-03 15:30:00,74.38,74.41,73.9,73.97,207212.0,74.38,74.41,73.9,73.97,207212.0
2024-12-04 09:30:00,76.94,76.97,74.46,75.08,177130.0,76.94,76.97,74.46,75.08,177130.0
2024-12-04 10:00:00,74.94,75.09,74.39,74.8,92295.0,74.94,75.09,74.39,74.8,92295.0
2024-12-04 10:30:00,74.8,75.3,74.66,75.23,66199.0,74.8,75.3,74.66,75.23,66199.0
2024-12-04 11:00:00,75.25,75.54,75.05,75.41,54834.0,75.25,75.54,75.05,75.41,54834.0
2024-12-04 11:30:00,75.41,75.63,75.37,75.55,21455.0,75.41,75.63,75.37,75.55,21455.0
2024-12-04 12:00:00,75.53,75.59,75.35,75.56,33977.0,75.53,75.59,75.35,75.56,33977.0
2024-12-04 12:30:00,75.56,75.62,75.26,75.26,50903.0,75.56,75.62,75.26,75.26,50903.0
2024-12-04 13:00:00,75.27,75.27,74.99,75.13,18449.0,75.27,75.27,74.99,75.13,18449.0
2024-12-04 13:30:00,75.01,75.02,74.8,74.92,27945.0,75.01,75.02,74.8,74.92,27945.0
2024-12-04 14:00:00,74.92,75.33,74.92,75.28,50861.0,74.92,75.33,74.92,75.28,50861.0
2024-12-04 14:30:00,75.3,75.36,75.21,75.21,30871.0,75.3,75.36,75.21,75.21,30871.0
2024-12-04 15:00:00,75.21,75.75,75.21,75.69,39464.0,75.21,75.75,75.21,75.69,39464.0
2024-12-04 15:30:00,75.7,75.85,75.11,75.3,302153.0,75.7,75.85,75.11,75.3,302153.0
2024-12-05 09:30:00,75.58,75.79,74.8,75.08,44354.0,75.58,75.79,74.8,75.08,44354.0
2024-12-05 10:00:00,75.03,75.21,74.72,74.75,27673.0,75.03,75.21,74.72,74.75,27673.0
2024-12-05 10:30:00,74.77,74.96,74.5,74.82,23904.0,74.77,74.96,74.5,74.82,23904.0
2024-12-05 11:00:00,74.83,74.85,74.48,74.57,78567.0,74.83,74.85,74.48,74.57,78567.0
2024-12-05 11:30:00,74.62,75.06,74.58,75.06,15872.0,74.62,75.06,74.58,75.06,15872.0
2024-12-05 12:00:00,75.1,75.2,74.99,75.16,28826.0,75.1,75.2,74.99,75.16,28826.0
2024-12-05 12:30:00,75.23,75.27,75.04,75.23,62955.0,75.23,75.27,75.04,75.23,62955.0
2024-12-05 13:00:00,75.24,75.32,75.15,75.2,71996.0,75.24,75.32,75.15,75.2,71996.0
2024-12-05 13:30:00,75.16,75.48,75.1,75.45,91741.0,75.16,75.48,75.1,75.45,91741.0
2024-12-05 14:00:00,75.36,75.5,75.21,75.4,80106.0,75.36,75.5,75.21,75.4,80106.0
2024-12-05 14:30:00,75.37,75.37,75.14,75.36,47598.0,75.37,75.37,75.14,75.36,47598.0
2024-12-05 15:00:00,75.35,75.57,75.33,75.53,119753.0,75.35,75.57,75.33,75.53,119753.0
2024-12-05 15:30:00,75.53,75.55,75.35,75.4,288373.0,75.53,75.55,75.35,75.4,288373.0
2024-12-06 09:30:00,75.84,75.92,75.24,75.79,43452.0,75.84,75.92,75.24,75.79,43452.0
2024-12-06 10:00:00,75.82,75.86,75.41,75.41,32770.0,75.82,75.86,75.41,75.41,32770.0
2024-12-06 10:30:00,75.47,75.92,75.39,75.8,39639.0,75.47,75.92,75.39,75.8,39639.0
2024-12-06 11:00:00,75.8,75.8,75.46,75.48,50300.0,75.8,75.8,75.46,75.48,50300.0
2024-12-06 11:30:00,75.46,75.46,75.15,75.32,15688.0,75.46,75.46,75.15,75.32,15688.0
2024-12-06 12:00:00,75.33,75.34,75.08,75.17,26202.0,75.33,75.34,75.08,75.17,26202.0
2024-12-06 12:30:00,75.17,75.19,74.8,74.8,15277.0,75.17,75.19,74.8,74.8,15277.0
2024-12-06 13:00:00,74.77,74.94,74.75,74.77,29796.0,74.77,74.94,74.75,74.77,29796.0
2024-12-06 13:30:00,74.75,74.96,74.71,74.9,16661.0,74.75,74.96,74.71,74.9,16661.0
2024-12-06 14:00:00,74.9,74.91,74.7,74.7,39380.0,74.9,74.91,74.7,74.7,39380.0
2024-12-06 14:30:00,74.72,74.85,74.69,74.72,32079.0,74.72,74.85,74.69,74.72,32079.0
2024-12-06 15:00:00,74.72,74.9,74.58,74.9,50379.0,74.72,74.9,74.58,74.9,50379.0
2024-12-06 15:30:00,74.86,75.02,74.81,74.87,127974.0,74.86,75.02,74.81,74.87,127974.0
2024-12-09 09:30:00,74.98,75.56,74.66,75.54,47577.0,74.98,75.56,74.66,75.54,47577.0
2024-12-09 10:00:00,75.57,75.61,75.25,75.27,34875.0,75.57,75.61,75.25,75.27,34875.0
2024-12-09 10:30:00,75.3,75.34,74.82,74.87,64910.0,75.3,75.34,74.82,74.87,64910.0
2024-12-09 11:00:00,74.87,74.87,74.25,74.34,23311.0,74.87,74.87,74.25,74.34,23311.0
2024-12-09 11:30:00,74.35,74.64,74.24,74.59,18266.0,74.35,74.64,74.24,74.59,18266.0
2024-12-09 12:00:00,74.51,74.51,74.29,74.31,11907.0,74.51,74.51,74.29,74.31,11907.0
2024-12-09 12:30:00,74.32,74.32,74.01,74.14,22475.0,74.32,74.32,74.01,74.14,22475.0
2024-12-09 13:00:00,74.11,74.55,74.08,74.27,31129.0,74.11,74.55,74.08,74.27,31129.0
2024-12-09 13:30:00,74.23,74.46,74.23,74.42,12711.0,74.23,74.46,74.23,74.42,12711.0
2024-12-09 14:00:00,74.39,74.39,74.12,74.16,31393.0,74.39,74.39,74.12,74.16,31393.0
2024-12-09 14:30:00,74.12,74.42,74.12,74.29,26297.0,74.12,74.42,74.12,74.29,26297.0
2024-12-09 15:00:00,74.28,74.5,74.2,74.45,26280.0,74.28,74.5,74.2,74.45,26280.0
2024-12-09 15:30:00,74.42,74.67,74.36,74.61,88337.0,74.42,74.67,74.36,74.61,88337.0
2024-12-10 09:30:00,74.84,75.05,74.21,74.72,75317.0,74.84,75.05,74.21,74.72,75317.0
2024-12-10 10:00:00,74.77,74.87,74.16,74.83,49052.0,74.77,74.87,74.16,74.83,49052.0
2024-12-10 10:30:00,74.87,75.07,74.77,74.99,33875.0,74.87,75.07,74.77,74.99,33875.0
2024-12-10 11:00:00,74.99,75.69,74.99,75.65,103845.0,74.99,75.69,74.99,75.65,103845.0
2024-12-10 11:30:00,75.6,75.79,75.2,75.23,36295.0,75.6,75.79,75.2,75.23,36295.0
2024-12-10 12:00:00,75.24,75.44,75.19,75.2,24341.0,75.24,75.44,75.19,75.2,24341.0
2024-12-10 12:30:00,75.2,75.47,75.2,75.25,11490.0,75.2,75.47,75.2,75.25,11490.0
2024-12-10 13:00:00,75.23,75.27,74.99,75.03,11601.0,75.23,75.27,74.99,75.03,11601.0
2024-12-10 13:30:00,75.03,75.22,74.92,74.98,23441.0,75.03,75.22,74.92,74.98,23441.0
2024-12-10 14:00:00,74.97,75.07,74.76,74.76,55462.0,74.97,75.07,74.76,74.76,55462.0
2024-12-10 14:30:00,74.79,74.79,74.5,74.59,18519.0,74.79,74.79,74.5,74.59,18519.0
2024-12-10 15:00:00,74.59,74.81,74.41,74.41,49150.0,74.59,74.81,74.41,74.41,49150.0
2024-12-10 15:30:00,74.42,74.55,73.81,74.15,191628.0,74.42,74.55,73.81,74.15,191628.0
2024-12-11 09:30:00,74.39,74.47,73.64,74.25,77523.0,74.39,74.47,73.64,74.25,77523.0
2024-12-11 10:00:00,74.18,74.2,73.75,73.89,49281.0,74.18,74.2,73.75,73.89,49281.0
2024-12-11 10:30:00,73.88,73.95,73.68,73.73,26049.0,73.88,73.95,73.68,73.73,26049.0
2024-12-11 11:00:00,73.75,73.75,73.48,73.7,42792.0,73.75,73.75,73.48,73.7,42792.0
2024-12-11 11:30:00,73.7,73.85,73.47,73.83,26177.0,73.7,73.85,73.47,73.83,26177.0
2024-12-11 12:00:00,73.86,73.86,73.33,73.75,42298.0,73.86,73.86,73.33,73.75,42298.0
2024-12-11 12:30:00,73.71,73.84,73.62,73.83,32539.0,73.71,73.84,73.62,73.83,32539.0
2024-12-11 13:00:00,73.84,74.02,73.82,74.01,28565.0,73.84,74.02,73.82,74.01,28565.0
2024-12-11 13:30:00,74.01,74.17,73.94,74.0,31244.0,74.01,74.17,73.94,74.0,31244.0
2024-12-11 14:00:00,73.98,74.16,73.97,74.16,23309.0,73.98,74.16,73.97,74.16,23309.0
2024-12-11 14:30:00,74.17,74.26,73.9,73.97,18458.0,74.17,74.26,73.9,73.97,18458.0
2024-12-11 15:00:00,73.97,73.99,73.72,73.81,31381.0,73.97,73.99,73.72,73.81,31381.0
2024-12-11 15:30:00,73.8,74.09,73.75,73.96,144745.0,73.8,74.09,73.75,73.96,144745.0
2024-12-12 09:30:00,73.62,74.32,73.62,74.21,60284.0,73.62,74.32,73.62,74.21,60284.0
2024-12-12 10:00:00,74.2,74.82,74.15,74.76,67439.0,74.2,74.82,74.15,74.76,67439.0
2024-12-12 10:30:00,74.75,75.34,74.74,75.32,78697.0,74.75,75.34,74.74,75.32,78697.0
2024-12-12 11:00:00,75.32,75.4,74.98,75.03,83770.0,75.32,75.4,74.98,75.03,83770.0
2024-12-12 11:30:00,75.03,75.03,74.47,74.49,20240.0,75.03,75.03,74.47,74.49,20240.0
2024-12-12 12:00:00,74.46,74.63,74.28,74.46,24591.0,74.46,74.63,74.28,74.46,24591.0
2024-12-12 12:30:00,74.44,74.64,74.31,74.62,29059.0,74.44,74.64,74.31,74.62,29059.0
2024-12-12 13:00:00,74.6,74.73,74.58,74.58,22865.0,74.6,74.73,74.58,74.58,22865.0
2024-12-12 13:30:00,74.6,74.85,74.57,74.69,37537.0,74.6,74.85,74.57,74.69,37537.0
2024-12-12 14:00:00,74.67,75.2,74.62,74.82,138917.0,74.67,75.2,74.62,74.82,138917.0
2024-12-12 14:30:00,74.82,75.36,74.82,75.34,144305.0,74.82,75.36,74.82,75.34,144305.0
2024-12-12 15:00:00,75.34,75.56,75.19,75.19,55621.0,75.34,75.56,75.19,75.19,55621.0
2024-12-12 15:30:00,75.22,75.24,74.63,74.9,300386.0,75.22,75.24,74.63,74.9,300386.0
2024-12-13 09:30:00,74.41,74.97,74.05,74.3,38177.0,74.41,74.97,74.05,74.3,38177.0
2024-12-13 10:00:00,74.26,74.35,73.79,74.2,25974.0,74.26,74.35,73.79,74.2,25974.0
2024-12-13 10:30:00,74.18,74.19,73.74,73.81,10758.0,74.18,74.19,73.74,73.81,10758.0
2024-12-13 11:00:00,73.74,74.27,73.7,74.17,20677.0,73.74,74.27,73.7,74.17,20677.0
2024-12-13 11:30:00,74.16,74.35,73.88,73.98,11145.0,74.16,74.35,73.88,73.98,11145.0
2024-12-13 12:00:00,73.96,73.96,73.39,73.44,16129.0,73.96,73.96,73.39,73.44,16129.0
2024-12-13 12:30:00,73.43,73.49,73.29,73.42,13281.0,73.43,73.49,73.29,73.42,13281.0
2024-12-13 13:00:00,73.4,73.59,73.35,73.49,11490.0,73.4,73.59,73.35,73.49,11490.0
2024-12-13 13:30:00,73.47,73.92,73.37,73.69,64972.0,73.47,73.92,73.37,73.69,64972.0
2024-12-13 14:00:00,73.64,73.68,73.5,73.56,24560.0,73.64,73.68,73.5,73.56,24560.0
2024-12-13 14:30:00,73.56,73.76,73.26,73.62,54944.0,73.56,73.76,73.26,73.62,54944.0
2024-12-13 15:00:00,73.66,73.66,73.33,73.48,42134.0,73.66,73.66,73.33,73.48,42134.0
2024-12-13 15:30:00,73.48,73.69,73.36,73.61,155807.0,73.48,73.69,73.36,73.61,155807.0
2024-12-16 09:30:00,74.05,74.68,73.71,74.6,74099.0,74.05,74.68,73.71,74.6,74099.0
2024-12-16 10:00:00,74.62,74.98,74.29,74.75,23426.0,74.62,74.98,74.29,74.75,23426.0
2024-12-16 10:30:00,74.76,74.91,74.45,74.47,20100.0,74.76,74.91,74.45,74.47,20100.0
2024-12-16 11:00:00,74.37,74.49,74.17,74.44,29454.0,74.37,74.49,74.17,74.44,29454.0
2024-12-16 11:30:00,74.46,74.48,74.21,74.39,19549.0,74.46,74.48,74.21,74.39,19549.0
2024-12-16 12:00:00,74.35,74.47,74.17,74.45,67140.0,74.35,74.47,74.17,74.45,67140.0
2024-12-16 12:30:00,74.45,74.49,74.37,74.49,17000.0,74.45,74.49,74.37,74.49,17000.0
2024-12-16 13:00:00,74.48,74.54,74.37,74.5,29480.0,74.48,74.54,74.37,74.5,29480.0
2024-12-16 13:30:00,74.49,74.5,74.32,74.36,14157.0,74.49,74.5,74.32,74.36,14157.0
2024-12-16 14:00:00,74.33,74.54,74.26,74.43,23806.0,74.33,74.54,74.26,74.43,23806.0
2024-12-16 14:30:00,74.42,74.61,74.38,74.55,22470.0,74.42,74.61,74.38,74.55,22470.0
2024-12-16 15:00:00,74.54,74.61,74.35,74.35,51177.0,74.54,74.61,74.35,74.35,51177.0
2024-12-16 15:30:00,74.35,74.41,74.08,74.24,179344.0,74.35,74.41,74.08,74.24,179344.0
2024-12-17 09:30:00,73.77,73.87,73.26,73.55,40572.0,73.77,73.87,73.26,73.55,40572.0
2024-12-17 10:00:00,73.54,73.54,72.81,72.9,22320.0,73.54,73.54,72.81,72.9,22320.0
2024-12-17 10:30:00,72.9,72.92,72.64,72.9,26652.0,72.9,72.92,72.64,72.9,26652.0
2024-12-17 11:00:00,72.87,73.11,72.72,73.09,36984.0,72.87,73.11,72.72,73.09,36984.0
2024-12-17 11:30:00,73.11,73.13,72.88,72.97,38328.0,73.11,73.13,72.88,72.97,38328.0
2024-12-17 12:00:00,72.97,73.11,72.74,73.11,28023.0,72.97,73.11,72.74,73.11,28023.0
2024-12-17 12:30:00,73.09,73.24,73.04,73.09,20766.0,73.09,73.24,73.04,73.09,20766.0
2024-12-17 13:00:00,73.12,73.14,72.87,72.87,22837.0,73.12,73.14,72.87,72.87,22837.0
2024-12-17 13:30:00,72.88,72.94,72.73,72.9,17411.0,72.88,72.94,72.73,72.9,17411.0
2024-12-17 14:00:00,72.94,73.01,72.77,72.9,34702.0,72.94,73.01,72.77,72.9,34702.0
2024-12-17 14:30:00,72.91,72.91,72.7,72.77,20283.0,72.91,72.91,72.7,72.77,20283.0
2024-12-17 15:00:00,72.73,72.77,72.53,72.67,56068.0,72.73,72.77,72.53,72.67,56068.0
2024-12-17 15:30:00,72.67,73.07,72.61,72.89,91884.0,72.67,73.07,72.61,72.89,91884.0
2024-12-18 09:30:00,73.0,73.71,72.68,72.74,38087.0,73.0,73.71,72.68,72.74,38087.0
2024-12-18 10:00:00,72.7,72.87,72.6,72.76,31376.0,72.7,72.87,72.6,72.76,31376.0
2024-12-18 10:30:00,72.76,73.17,72.75,73.13,26678.0,72.76,73.17,72.75,73.13,26678.0
2024-12-18 11:00:00,73.13,73.34,73.0,73.21,18462.0,73.13,73.34,73.0,73.21,18462.0
2024-12-18 11:30:00,73.16,73.23,73.04,73.16,34361.0,73.16,73.23,73.04,73.16,34361.0
2024-12-18 12:00:00,73.17,73.28,73.15,73.22,25104.0,73.17,73.28,73.15,73.22,25104.0
2024-12-18 12:30:00,73.22,73.44,73.18,73.35,51237.0,73.22,73.44,73.18,73.35,51237.0
2024-12-18 13:00:00,73.33,73.37,73.14,73.27,22324.0,73.33,73.37,73.14,73.27,22324.0
2024-12-18 13:30:00,73.27,73.31,73.2,73.28,11761.0,73.27,73.31,73.2,73.28,11761.0
2024-12-18 14:00:00,73.27,73.29,72.52,72.55,73626.0,73.27,73.29,72.52,72.55,73626.0
2024-12-18 14:30:00,72.53,72.76,71.82,71.91,89642.0,72.53,72.76,71.82,71.91,89642.0
2024-12-18 15:00:00,71.92,72.08,71.34,71.38,87393.0,71.92,72.08,71.34,71.38,87393.0
2024-12-18 15:30:00,71.4,71.52,70.44,70.67,225175.0,71.4,71.52,70.44,70.67,225175.0
2024-12-19 09:30:00,70.88,71.58,70.88,71.15,64896.0,70.88,71.58,70.88,71.15,64896.0
2024-12-19 10:00:00,71.17,71.46,70.91,70.91,82355.0,71.17,71.46,70.91,70.91,82355.0
2024-12-19 10:30:00,71.05,71.15,70.91,71.12,48837.0,71.05,71.15,70.91,71.12,48837.0
2024-12-19 11:00:00,71.14,71.31,70.82,71.27,105160.0,71.14,71.31,70.82,71.27,105160.0
2024-12-19 11:30:00,71.27,71.33,70.8,70.93,54991.0,71.27,71.33,70.8,70.93,54991.0
2024-12-19 12:00:00,70.85,70.98,70.8,70.86,29103.0,70.85,70.98,70.8,70.86,29103.0
2024-12-19 12:30:00,70.84,70.88,70.53,70.61,32214.0,70.84,70.88,70.53,70.61,32214.0
2024-12-19 13:00:00,70.6,70.74,70.52,70.61,29448.0,70.6,70.74,70.52,70.61,29448.0
2024-12-19 13:30:00,70.61,71.05,70.59,71.01,23940.0,70.61,71.05,70.59,71.01,23940.0
2024-12-19 14:00:00,70.99,71.04,70.87,70.89,13831.0,70.99,71.04,70.87,70.89,13831.0
2024-12-19 14:30:00,70.89,71.04,70.84,70.9,17409.0,70.89,71.04,70.84,70.9,17409.0
2024-12-19 15:00:00,70.91,71.03,70.72,70.99,30753.0,70.91,71.03,70.72,70.99,30753.0
2024-12-19 15:30:00,71.03,71.15,70.7,70.71,101655.0,71.03,71.15,70.7,70.71,101655.0
2024-12-20 09:30:00,70.43,71.53,70.05,71.01,191874.0,70.43,71.53,70.05,71.01,191874.0
2024-12-20 10:00:00,71.01,71.41,70.81,71.39,34895.0,71.01,71.41,70.81,71.39,34895.0
2024-12-20 10:30:00,71.43,71.86,71.43,71.74,28231.0,71.43,71.86,71.43,71.74,28231.0
2024-12-20 11:00:00,71.66,71.82,71.56,71.74,38538.0,71.66,71.82,71.56,71.74,38538.0
2024-12-20 11:30:00,71.76,72.1,71.75,72.06,39954.0,71.76,72.1,71.75,72.06,39954.0
2024-12-20 12:00:00,72.05,72.06,71.76,72.0,33948.0,72.05,72.06,71.76,72.0,33948.0
2024-12-20 12:30:00,71.98,72.04,71.69,71.92,25187.0,71.98,72.04,71.69,71.92,25187.0
2024-12-20 13:00:00,71.87,71.88,71.47,71.47,27113.0,71.87,71.88,71.47,71.47,27113.0
2024-12-20 13:30:00,71.45,71.73,71.43,71.5,30255.0,71.45,71.73,71.43,71.5,30255.0
2024-12-20 14:00:00,71.55,71.75,71.48,71.74,33415.0,71.55,71.75,71.48,71.74,33415.0
2024-12-20 14:30:00,71.74,71.88,71.56,71.56,23680.0,71.74,71.88,71.56,71.56,23680.0
2024-12-20 15:00:00,71.59,71.66,71.37,71.5,23623.0,71.59,71.66,71.37,71.5,23623.0
2024-12-20 15:30:00,71.52,71.77,71.31,71.68,140582.0,71.52,71.77,71.31,71.68,140582.0
2024-12-23 09:30:00,71.65,71.83,70.59,71.3,57362.0,71.65,71.83,70.59,71.3,57362.0
2024-12-23 10:00:00,71.36,71.49,70.96,71.12,17145.0,71.36,71.49,70.96,71.12,17145.0
2024-12-23 10:30:00,71.1,71.42,70.98,71.11,19584.0,71.1,71.42,70.98,71.11,19584.0
2024-12-23 11:00:00,71.09,71.17,70.85,71.14,13184.0,71.09,71.17,70.85,71.14,13184.0
2024-12-23 11:30:00,71.12,71.34,71.09,71.34,8146.0,71.12,71.34,71.09,71.34,8146.0
2024-12-23 12:00:00,71.36,71.45,71.07,71.2,10637.0,71.36,71.45,71.07,71.2,10637.0
2024-12-23 12:30:00,71.15,71.28,71.08,71.24,11812.0,71.15,71.28,71.08,71.24,11812.0
2024-12-23 13:00:00,71.21,71.31,71.05,71.08,19470.0,71.21,71.31,71.05,71.08,19470.0
2024-12-23 13:30:00,71.09,71.26,71.08,71.23,9935.0,71.09,71.26,71.08,71.23,9935.0
2024-12-23 14:00:00,71.25,71.35,71.2,71.31,21580.0,71.25,71.35,71.2,71.31,21580.0
2024-12-23 14:30:00,71.31,71.42,71.24,71.27,27541.0,71.31,71.42,71.24,71.27,27541.0
2024-12-23 15:00:00,71.25,71.37,71.17,71.31,20022.0,71.25,71.37,71.17,71.31,20022.0
2024-12-23 15:30:00,71.29,71.34,71.07,71.17,96877.0,71.29,71.34,71.07,71.17,96877.0
2024-12-24 09:30:00,70.96,71.56,70.96,71.3,13239.0,70.96,71.56,70.96,71.3,13239.0
2024-12-24 10:00:00,71.27,71.62,71.17,71.5,9366.0,71.27,71.62,71.17,71.5,9366.0
2024-12-24 10:30:00,71.49,71.61,71.35,71.42,19688.0,71.49,71.61,71.35,71.42,19688.0
2024-12-24 11:00:00,71.41,71.53,71.38,71.5,27946.0,71.41,71.53,71.38,71.5,27946.0
2024-12-24 11:30:00,71.48,71.57,71.47,71.5,5624.0,71.48,71.57,71.47,71.5,5624.0
2024-12-24 12:00:00,71.52,71.7,71.51,71.68,7091.0,71.52,71.7,71.51,71.68,7091.0
2024-12-24 12:30:00,71.67,71.97,71.6,71.9,28325.0,71.67,71.97,71.6,71.9,28325.0
2024-12-26 09:30:00,71.51,71.74,71.36,71.65,13567.0,71.51,71.74,71.36,71.65,13567.0
2024-12-26 10:00:00,71.6,71.96,71.5,71.82,12117.0,71.6,71.96,71.5,71.82,12117.0
2024-12-26 10:30:00,71.78,72.06,71.77,72.02,10845.0,71.78,72.06,71.77,72.02,10845.0
2024-12-26 11:00:00,72.02,72.19,71.97,72.04,9279.0,72.02,72.19,71.97,72.04,9279.0
2024-12-26 11:30:00,72.03,72.06,71.97,71.99,20729.0,72.03,72.06,71.97,71.99,20729.0
2024-12-26 12:00:00,72.0,72.17,72.0,72.07,9010.0,72.0,72.17,72.0,72.07,9010.0
2024-12-26 12:30:00,72.05,72.07,71.93,71.97,6715.0,72.05,72.07,71.93,71.97,6715.0
2024-12-26 13:00:00,71.98,72.22,71.98,72.15,6399.0,71.98,72.22,71.98,72.15,6399.0
2024-12-26 13:30:00,72.13,72.17,71.97,72.08,13063.0,72.13,72.17,71.97,72.08,13063.0
2024-12-26 14:00:00,72.06,72.09,72.0,72.06,16567.0,72.06,72.09,72.0,72.06,16567.0
2024-12-26 14:30:00,72.04,72.1,72.02,72.08,6525.0,72.04,72.1,72.02,72.08,6525.0
2024-12-26 15:00:00,72.06,72.14,72.04,72.12,15211.0,72.06,72.14,72.04,72.12,15211.0
2024-12-26 15:30:00,72.09,72.39,72.08,72.28,67277.0,72.09,72.39,72.08,72.28,67277.0
2024-12-27 09:30:00,71.75,72.57,71.53,72.24,24223.0,71.75,72.57,71.53,72.24,24223.0
2024-12-27 10:00:00,72.29,72.29,71.34,71.42,12453.0,72.29,72.29,71.34,71.42,12453.0
2024-12-27 10:30:00,71.34,71.71,71.32,71.57,13957.0,71.34,71.71,71.32,71.57,13957.0
2024-12-27 11:00:00,71.6,71.63,71.21,71.4,5975.0,71.6,71.63,71.21,71.4,5975.0
2024-12-27 11:30:00,71.47,71.48,71.07,71.08,6851.0,71.47,71.48,71.07,71.08,6851.0
2024-12-27 12:00:00,71.14,71.18,71.0,71.04,9703.0,71.14,71.18,71.0,71.04,9703.0
2024-12-27 12:30:00,71.1,71.14,70.88,71.13,8279.0,71.1,71.14,70.88,71.13,8279.0
2024-12-27 13:00:00,71.13,71.21,71.09,71.13,6840.0,71.13,71.21,71.09,71.13,6840.0
2024-12-27 13:30:00,71.14,71.39,71.13,71.35,8909.0,71.14,71.39,71.13,71.35,8909.0
2024-12-27 14:00:00,71.34,71.44,71.24,71.24,21667.0,71.34,71.44,71.24,71.24,21667.0
2024-12-27 14:30:00,71.2,71.54,71.19,71.48,16736.0,71.2,71.54,71.19,71.48,16736.0
2024-12-27 15:00:00,71.47,71.47,71.08,71.08,16387.0,71.47,71.47,71.08,71.08,16387.0
2024-12-27 15:30:00,71.08,71.31,70.92,71.24,74652.0,71.08,71.31,70.92,71.24,74652.0
2024-12-30 09:30:00,70.55,70.82,69.87,69.94,43476.0,70.55,70.82,69.87,69.94,43476.0
2024-12-30 10:00:00,69.85,70.18,69.65,69.9,26499.0,69.85,70.18,69.65,69.9,26499.0
2024-12-30 10:30:00,69.93,70.19,69.88,70.17,13375.0,69.93,70.19,69.88,70.17,13375.0
2024-12-30 11:00:00,70.16,70.55,70.15,70.52,17248.0,70.16,70.55,70.15,70.52,17248.0
2024-12-30 11:30:00,70.55,70.67,70.45,70.62,20870.0,70.55,70.67,70.45,70.62,20870.0
2024-12-30 12:00:00,70.61,70.83,70.55,70.82,15420.0,70.61,70.83,70.55,70.82,15420.0
2024-12-30 12:30:00,70.78,71.02,70.75,71.02,11287.0,70.78,71.02,70.75,71.02,11287.0
2024-12-30 13:00:00,71.02,71.1,70.86,70.93,12853.0,71.02,71.1,70.86,70.93,12853.0
2024-12-30 13:30:00,70.92,71.16,70.9,71.16,18814.0,70.92,71.16,70.9,71.16,18814.0
2024-12-30 14:00:00,71.1,71.14,70.84,70.84,34255.0,71.1,71.14,70.84,70.84,34255.0
2024-12-30 14:30:00,70.86,70.98,70.8,70.81,10593.0,70.86,70.98,70.8,70.81,10593.0
2024-12-30 15:00:00,70.81,70.86,70.69,70.7,18912.0,70.81,70.86,70.69,70.7,18912.0
2024-12-30 15:30:00,70.72,70.78,70.39,70.41,67199.0,70.72,70.78,70.39,70.41,67199.0
2024-12-31 09:30:00,70.68,71.03,70.58,70.7,15611.0,70.68,71.03,70.58,70.7,15611.0
2024-12-31 10:00:00,70.69,71.03,70.6,71.03,7659.0,70.69,71.03,70.6,71.03,7659.0
2024-12-31 10:30:00,70.92,71.01,70.72,70.73,4334.0,70.92,71.01,70.72,70.73,4334.0
2024-12-31 11:00:00,70.59,70.73,70.5,70.59,8795.0,70.59,70.73,70.5,70.59,8795.0
2024-12-31 11:30:00,70.56,70.63,70.48,70.63,10912.0,70.56,70.63,70.48,70.63,10912.0
2024-12-31 12:00:00,70.61,70.61,70.37,70.41,12960.0,70.61,70.61,70.37,70.41,12960.0
2024-12-31 12:30:00,70.39,70.75,70.3,70.73,10124.0,70.39,70.75,70.3,70.73,10124.0
2024-12-31 13:00:00,70.72,70.83,70.33,70.44,15407.0,70.72,70.83,70.33,70.44,15407.0
2024-12-31 13:30:00,70.42,70.75,70.41,70.6,20369.0,70.42,70.75,70.41,70.6,20369.0
2024-12-31 14:00:00,70.58,70.7,70.5,70.52,22752.0,70.58,70.7,70.5,70.52,22752.0
2024-12-31 14:30:00,70.49,70.73,70.41,70.67,14620.0,70.49,70.73,70.41,70.67,14620.0
2024-12-31 15:00:00,70.66,70.8,70.53,70.72,22985.0,70.66,70.8,70.53,70.72,22985.0
2024-12-31 15:30:00,70.72,70.73,70.49,70.69,93734.0,70.72,70.73,70.49,70.69,93734.0
2025-01-02 09:30:00,70.71,71.08,70.14,70.9,42080.0,70.71,71.08,70.14,70.9,42080.0
2025-01-02 10:00:00,70.77,70.89,70.18,70.33,35468.0,70.77,70.89,70.18,70.33,35468.0
2025-01-02 10:30:00,70.34,70.35,69.95,70.13,31710.0,70.34,70.35,69.95,70.13,31710.0
2025-01-02 11:00:00,70.16,70.25,69.77,70.15,43876.0,70.16,70.25,69.77,70.15,43876.0
2025-01-02 11:30:00,70.15,70.46,70.07,70.22,25659.0,70.15,70.46,70.07,70.22,25659.0
2025-01-02 12:00:00,70.22,70.38,69.77,69.8,65776.0,70.22,70.38,69.77,69.8,65776.0
2025-01-02 12:30:00,69.8,69.8,69.41,69.65,29583.0,69.8,69.8,69.41,69.65,29583.0
2025-01-02 13:00:00,69.57,69.6,69.36,69.46,24897.0,69.57,69.6,69.36,69.46,24897.0
2025-01-02 13:30:00,69.46,69.46,69.23,69.35,28029.0,69.46,69.46,69.23,69.35,28029.0
2025-01-02 14:00:00,69.29,69.64,69.29,69.6,51764.0,69.29,69.64,69.29,69.6,51764.0
2025-01-02 14:30:00,69.57,69.81,69.43,69.63,59550.0,69.57,69.81,69.43,69.63,59550.0
2025-01-02 15:00:00,69.64,69.89,69.57,69.78,68505.0,69.64,69.89,69.57,69.78,68505.0
2025-01-02 15:30:00,69.75,69.96,69.65,69.71,160008.0,69.75,69.96,69.65,69.71,160008.0
2025-01-03 09:30:00,70.23,70.75,69.71,69.86,41165.0,70.23,70.75,69.71,69.86,41165.0
2025-01-03 10:00:00,69.87,70.23,69.77,70.23,7814.0,69.87,70.23,69.77,70.23,7814.0
2025-01-03 10:30:00,70.13,70.44,70.12,70.44,7953.0,70.13,70.44,70.12,70.44,7953.0
2025-01-03 11:00:00,70.45,70.51,70.16,70.36,14139.0,70.45,70.51,70.16,70.36,14139.0
2025-01-03 11:30:00,70.37,70.69,70.35,70.52,11755.0,70.37,70.69,70.35,70.52,11755.0
2025-01-03 12:00:00,70.58,70.63,70.48,70.49,16702.0,70.58,70.63,70.48,70.49,16702.0
2025-01-03 12:30:00,70.49,70.5,70.35,70.44,7581.0,70.49,70.5,70.35,70.44,7581.0
2025-01-03 13:00:00,70.47,70.65,70.36,70.65,8628.0,70.47,70.65,70.36,70.65,8628.0
2025-01-03 13:30:00,70.67,70.7,70.59,70.59,14181.0,70.67,70.7,70.59,70.59,14181.0
2025-01-03 14:00:00,70.59,70.71,70.59,70.69,22978.0,70.59,70.71,70.59,70.69,22978.0
2025-01-03 14:30:00,70.69,70.81,70.65,70.68,10621.0,70.69,70.81,70.65,70.68,10621.0
2025-01-03 15:00:00,70.64,70.77,70.58,70.73,15218.0,70.64,70.77,70.58,70.73,15218.0
2025-01-03 15:30:00,70.72,70.82,70.48,70.62,146092.0,70.72,70.82,70.48,70.62,146092.0
2025-01-06 09:30:00,70.62,72.28,70.3,71.82,53364.0,70.62,72.28,70.3,71.82,53364.0
2025-01-06 10:00:00,71.8,71.86,71.36,71.4,25550.0,71.8,71.86,71.36,71.4,25550.0
2025-01-06 10:30:00,71.36,71.67,71.26,71.28,37118.0,71.36,71.67,71.26,71.28,37118.0
2025-01-06 11:00:00,71.34,71.56,71.32,71.53,20538.0,71.34,71.56,71.32,71.53,20538.0
2025-01-06 11:30:00,71.55,71.7,71.46,71.68,16822.0,71.55,71.7,71.46,71.68,16822.0
2025-01-06 12:00:00,71.67,71.7,71.49,71.51,26420.0,71.67,71.7,71.49,71.51,26420.0
2025-01-06 12:30:00,71.5,71.51,71.28,71.31,11878.0,71.5,71.51,71.28,71.31,11878.0
2025-01-06 13:00:00,71.31,71.31,71.18,71.23,14122.0,71.31,71.31,71.18,71.23,14122.0
2025-01-06 13:30:00,71.24,71.27,71.11,71.19,20005.0,71.24,71.27,71.11,71.19,20005.0
2025-01-06 14:00:00,71.2,71.26,70.99,71.18,16568.0,71.2,71.26,70.99,71.18,16568.0
2025-01-06 14:30:00,71.16,71.22,70.89,70.91,21232.0,71.16,71.22,70.89,70.91,21232.0
2025-01-06 15:00:00,70.85,70.86,70.69,70.83,18793.0,70.85,70.86,70.69,70.83,18793.0
2025-01-06 15:30:00,70.86,71.17,70.61,71.1,107329.0,70.86,71.17,70.61,71.1,107329.0
2025-01-07 09:30:00,71.26,73.16,71.26,73.04,115771.0,71.26,73.16,71.26,73.04,115771.0
2025-01-07 10:00:00,72.87,72.97,71.5,72.22,37098.0,72.87,72.97,71.5,72.22,37098.0
2025-01-07 10:30:00,72.24,72.24,71.4,71.91,25355.0,72.24,72.24,71.4,71.91,25355.0
2025-01-07 11:00:00,71.93,71.93,71.33,71.53,24473.0,71.93,71.93,71.33,71.53,24473.0
2025-01-07 11:30:00,71.48,71.82,71.41,71.52,46972.0,71.48,71.82,71.41,71.52,46972.0
2025-01-07 12:00:00,71.58,71.92,71.58,71.86,93998.0,71.58,71.92,71.58,71.86,93998.0
2025-01-07 12:30:00,71.86,72.04,71.74,71.92,94509.0,71.86,72.04,71.74,71.92,94509.0
2025-01-07 13:00:00,71.92,72.11,71.85,72.05,132685.0,71.92,72.11,71.85,72.05,132685.0
2025-01-07 13:30:00,72.05,72.2,71.97,72.05,58641.0,72.05,72.2,71.97,72.05,58641.0
2025-01-07 14:00:00,72.06,72.15,71.92,72.07,60919.0,72.06,72.15,71.92,72.07,60919.0
2025-01-07 14:30:00,72.07,72.13,71.95,71.98,49833.0,72.07,72.13,71.95,71.98,49833.0
2025-01-07 15:00:00,71.97,72.06,71.82,72.0,143790.0,71.97,72.06,71.82,72.0,143790.0
2025-01-07 15:30:00,72.0,72.08,71.92,72.03,324683.0,72.0,72.08,71.92,72.03,324683.0
2025-01-08 09:30:00,71.42,71.95,71.03,71.47,48930.0,71.42,71.95,71.03,71.47,48930.0
2025-01-08 10:00:00,71.45,71.71,71.27,71.45,37961.0,71.45,71.71,71.27,71.45,37961.0
2025-01-08 10:30:00,71.47,72.05,71.46,72.03,20331.0,71.47,72.05,71.46,72.03,20331.0
2025-01-08 11:00:00,71.97,71.97,71.74,71.84,16790.0,71.97,71.97,71.74,71.84,16790.0
2025-01-08 11:30:00,71.84,72.15,71.81,72.02,16774.0,71.84,72.15,71.81,72.02,16774.0
2025-01-08 12:00:00,72.03,72.03,71.77,71.83,17915.0,72.03,72.03,71.77,71.83,17915.0
2025-01-08 12:30:00,71.84,72.1,71.77,72.01,20873.0,71.84,72.1,71.77,72.01,20873.0
2025-01-08 13:00:00,72.03,72.34,72.03,72.27,13972.0,72.03,72.34,72.03,72.27,13972.0
2025-01-08 13:30:00,72.26,72.38,72.12,72.17,47438.0,72.26,72.38,72.12,72.17,47438.0
2025-01-08 14:00:00,72.1,72.5,72.03,72.5,24940.0,72.1,72.5,72.03,72.5,24940.0
2025-01-08 14:30:00,72.46,72.48,72.18,72.25,37110.0,72.46,72.48,72.18,72.25,37110.0
2025-01-08 15:00:00,72.23,72.46,72.21,72.43,30955.0,72.23,72.46,72.21,72.43,30955.0
2025-01-08 15:30:00,72.43,72.65,72.4,72.55,143729.0,72.43,72.65,72.4,72.55,143729.0
2025-01-10 09:30:00,71.66,72.38,71.35,71.67,107875.0,71.66,72.38,71.35,71.67,107875.0
2025-01-10 10:00:00,71.62,71.73,71.22,71.63,150705.0,71.62,71.73,71.22,71.63,150705.0
2025-01-10 10:30:00,71.63,71.89,71.33,71.34,64543.0,71.63,71.89,71.33,71.34,64543.0
2025-01-10 11:00:00,71.33,71.36,70.9,70.97,64315.0,71.33,71.36,70.9,70.97,64315.0
2025-01-10 11:30:00,70.99,71.12,70.87,71.06,35601.0,70.99,71.12,70.87,71.06,35601.0
2025-01-10 12:00:00,71.08,71.13,70.85,70.96,56109.0,71.08,71.13,70.85,70.96,56109.0
2025-01-10 12:30:00,70.95,71.22,70.95,71.2,18123.0,70.95,71.22,70.95,71.2,18123.0
2025-01-10 13:00:00,71.2,71.53,71.14,71.48,29827.0,71.2,71.53,71.14,71.48,29827.0
2025-01-10 13:30:00,71.44,71.46,71.25,71.4,18752.0,71.44,71.46,71.25,71.4,18752.0
2025-01-10 14:00:00,71.39,71.39,70.84,70.91,90905.0,71.39,71.39,70.84,70.91,90905.0
2025-01-10 14:30:00,70.89,71.06,70.72,70.9,70609.0,70.89,71.06,70.72,70.9,70609.0
2025-01-10 15:00:00,70.88,70.88,70.15,70.19,90063.0,70.88,70.88,70.15,70.19,90063.0
2025-01-10 15:30:00,70.16,70.34,70.05,70.23,194492.0,70.16,70.34,70.05,70.23,194492.0
2025-01-13 09:30:00,69.21,69.68,68.48,69.43,53947.0,69.21,69.68,68.48,69.43,53947.0
2025-01-13 10:00:00,69.54,69.85,69.19,69.19,16284.0,69.54,69.85,69.19,69.19,16284.0
2025-01-13 10:30:00,69.19,69.62,69.11,69.36,22274.0,69.19,69.62,69.11,69.36,22274.0
2025-01-13 11:00:00,69.36,69.45,69.15,69.22,57056.0,69.36,69.45,69.15,69.22,57056.0
2025-01-13 11:30:00,69.24,69.43,68.94,69.23,114423.0,69.24,69.43,68.94,69.23,114423.0
2025-01-13 12:00:00,69.18,69.98,69.18,69.84,11672.0,69.18,69.98,69.18,69.84,11672.0
2025-01-13 12:30:00,69.84,70.02,69.67,70.0,21296.0,69.84,70.02,69.67,70.0,21296.0
2025-01-13 13:00:00,69.97,70.13,69.96,70.11,14488.0,69.97,70.13,69.96,70.11,14488.0
2025-01-13 13:30:00,70.11,70.12,69.83,70.12,29720.0,70.11,70.12,69.83,70.12,29720.0
2025-01-13 14:00:00,70.12,70.15,69.92,70.12,13883.0,70.12,70.15,69.92,70.12,13883.0
2025-01-13 14:30:00,70.13,70.24,70.05,70.17,17717.0,70.13,70.24,70.05,70.17,17717.0
2025-01-13 15:00:00,70.17,70.3,70.09,70.26,20067.0,70.17,70.3,70.09,70.26,20067.0
2025-01-13 15:30:00,70.26,70.4,70.15,70.27,76026.0,70.26,70.4,70.15,70.27,76026.0
2025-01-14 09:30:00,70.28,71.0,70.22,70.51,48469.0,70.28,71.0,70.22,70.51,48469.0
2025-01-14 10:00:00,70.47,71.08,70.47,70.81,81205.0,70.47,71.08,70.47,70.81,81205.0
2025-01-14 10:30:00,70.81,71.83,70.74,71.81,70140.0,70.81,71.83,70.74,71.81,70140.0
2025-01-14 11:00:00,71.78,72.07,71.67,71.92,64511.0,71.78,72.07,71.67,71.92,64511.0
2025-01-14 11:30:00,71.91,71.98,71.31,71.31,27582.0,71.91,71.98,71.31,71.31,27582.0
2025-01-14 12:00:00,71.35,71.38,71.2,71.35,23586.0,71.35,71.38,71.2,71.35,23586.0
2025-01-14 12:30:00,71.3,71.38,71.1,71.31,56600.0,71.3,71.38,71.1,71.31,56600.0
2025-01-14 13:00:00,71.28,71.55,71.17,71.55,17979.0,71.28,71.55,71.17,71.55,17979.0
2025-01-14 13:30:00,71.55,71.77,71.46,71.69,19842.0,71.55,71.77,71.46,71.69,19842.0
2025-01-14 14:00:00,71.67,71.73,71.52,71.56,21737.0,71.67,71.73,71.52,71.56,21737.0
2025-01-14 14:30:00,71.53,71.73,71.31,71.36,28986.0,71.53,71.73,71.31,71.36,28986.0
2025-01-14 15:00:00,71.36,71.39,71.1,71.29,33337.0,71.36,71.39,71.1,71.29,33337.0
2025-01-14 15:30:00,71.3,71.59,71.18,71.55,88633.0,71.3,71.59,71.18,71.55,88633.0
2025-01-15 09:30:00,72.95,73.18,72.34,72.52,40249.0,72.95,73.18,72.34,72.52,40249.0
2025-01-15 10:00:00,72.52,72.83,72.49,72.65,36625.0,72.52,72.83,72.49,72.65,36625.0
2025-01-15 10:30:00,72.68,72.83,72.53,72.56,26023.0,72.68,72.83,72.53,72.56,26023.0
2025-01-15 11:00:00,72.6,72.67,72.3,72.35,15164.0,72.6,72.67,72.3,72.35,15164.0
2025-01-15 11:30:00,72.33,72.48,72.17,72.48,20068.0,72.33,72.48,72.17,72.48,20068.0
2025-01-15 12:00:00,72.48,72.6,72.24,72.46,18006.0,72.48,72.6,72.24,72.46,18006.0
2025-01-15 12:30:00,72.52,72.6,72.49,72.53,6514.0,72.52,72.6,72.49,72.53,6514.0
2025-01-15 13:00:00,72.53,72.66,72.39,72.64,28943.0,72.53,72.66,72.39,72.64,28943.0
2025-01-15 13:30:00,72.66,72.82,72.63,72.8,16351.0,72.66,72.82,72.63,72.8,16351.0
2025-01-15 14:00:00,72.81,72.84,72.67,72.78,12582.0,72.81,72.84,72.67,72.78,12582.0
2025-01-15 14:30:00,72.8,72.83,72.59,72.61,15460.0,72.8,72.83,72.59,72.61,15460.0
2025-01-15 15:00:00,72.59,72.84,72.59,72.74,22828.0,72.59,72.84,72.59,72.74,22828.0
2025-01-15 15:30:00,72.73,72.83,72.6,72.7,76543.0,72.73,72.83,72.6,72.7,76543.0
2025-01-16 09:30:00,72.85,73.42,72.72,73.24,102357.0,72.85,73.42,72.72,73.24,102357.0
2025-01-16 10:00:00,73.24,73.58,72.99,73.48,20923.0,73.24,73.58,72.99,73.48,20923.0
2025-01-16 10:30:00,73.48,73.77,73.43,73.71,49787.0,73.48,73.77,73.43,73.71,49787.0
2025-01-16 11:00:00,73.71,73.98,73.56,73.83,114818.0,73.71,73.98,73.56,73.83,114818.0
2025-01-16 11:30:00,73.77,73.92,73.62,73.91,9173.0,73.77,73.92,73.62,73.91,9173.0
2025-01-16 12:00:00,73.89,73.9,73.68,73.8,15763.0,73.89,73.9,73.68,73.8,15763.0
2025-01-16 12:30:00,73.78,73.78,73.45,73.53,14599.0,73.78,73.78,73.45,73.53,14599.0
2025-01-16 13:00:00,73.53,73.65,73.48,73.63,84993.0,73.53,73.65,73.48,73.63,84993.0
2025-01-16 13:30:00,73.61,73.72,73.56,73.64,19290.0,73.61,73.72,73.56,73.64,19290.0
2025-01-16 14:00:00,73.66,73.85,73.66,73.85,45467.0,73.66,73.85,73.66,73.85,45467.0
2025-01-16 14:30:00,73.87,73.96,73.84,73.94,17769.0,73.87,73.96,73.84,73.94,17769.0
2025-01-16 15:00:00,73.92,74.01,73.87,73.89,19730.0,73.92,74.01,73.87,73.89,19730.0
2025-01-16 15:30:00,73.89,74.13,73.87,73.88,94858.0,73.89,74.13,73.87,73.88,94858.0
2025-01-17 09:30:00,74.76,74.94,74.15,74.44,197143.0,74.76,74.94,74.15,74.44,197143.0
2025-01-17 10:00:00,74.44,74.73,74.36,74.54,28963.0,74.44,74.73,74.36,74.54,28963.0
2025-01-17 10:30:00,74.58,74.83,74.58,74.83,14993.0,74.58,74.83,74.58,74.83,14993.0
2025-01-17 11:00:00,74.87,74.95,74.74,74.86,24672.0,74.87,74.95,74.74,74.86,24672.0
2025-01-17 11:30:00,74.87,75.03,74.79,74.86,19885.0,74.87,75.03,74.79,74.86,19885.0
2025-01-17 12:00:00,74.85,74.98,74.78,74.96,10926.0,74.85,74.98,74.78,74.96,10926.0
2025-01-17 12:30:00,74.97,75.05,74.92,75.0,29494.0,74.97,75.05,74.92,75.0,29494.0
2025-01-17 13:00:00,75.02,75.1,74.99,75.03,11561.0,75.02,75.1,74.99,75.03,11561.0
2025-01-17 13:30:00,74.99,75.05,74.88,74.95,16025.0,74.99,75.05,74.88,74.95,16025.0
2025-01-17 14:00:00,74.94,75.03,74.94,75.02,9833.0,74.94,75.03,74.94,75.02,9833.0
2025-01-17 14:30:00,74.99,75.13,74.82,74.86,56726.0,74.99,75.13,74.82,74.86,56726.0
2025-01-17 15:00:00,74.84,74.96,74.65,74.9,30062.0,74.84,74.96,74.65,74.9,30062.0
2025-01-17 15:30:00,74.9,75.03,74.88,74.91,89930.0,74.9,75.03,74.88,74.91,89930.0
2025-01-21 09:30:00,75.5,75.99,75.31,75.75,102086.0,75.5,75.99,75.31,75.75,102086.0
2025-01-21 10:00:00,75.8,75.95,75.46,75.95,22202.0,75.8,75.95,75.46,75.95,22202.0
2025-01-21 10:30:00,75.91,76.08,75.73,75.91,42769.0,75.91,76.08,75.73,75.91,42769.0
2025-01-21 11:00:00,75.93,76.18,75.83,76.15,24710.0,75.93,76.18,75.83,76.15,24710.0
2025-01-21 11:30:00,76.15,76.19,75.83,75.88,88629.0,76.15,76.19,75.83,75.88,88629.0
2025-01-21 12:00:00,75.87,76.14,75.82,76.14,31831.0,75.87,76.14,75.82,76.14,31831.0
2025-01-21 12:30:00,76.13,76.2,76.07,76.11,51848.0,76.13,76.2,76.07,76.11,51848.0
2025-01-21 13:00:00,76.12,76.38,76.0,76.34,55569.0,76.12,76.38,76.0,76.34,55569.0
2025-01-21 13:30:00,76.33,76.36,76.23,76.23,19920.0,76.33,76.36,76.23,76.23,19920.0
2025-01-21 14:00:00,76.23,76.41,76.11,76.3,26952.0,76.23,76.41,76.11,76.3,26952.0
2025-01-21 14:30:00,76.29,76.46,76.26,76.39,30576.0,76.29,76.46,76.26,76.39,30576.0
2025-01-21 15:00:00,76.38,76.44,76.29,76.35,34853.0,76.38,76.44,76.29,76.35,34853.0
2025-01-21 15:30:00,76.35,76.51,76.28,76.46,149454.0,76.35,76.51,76.28,76.46,149454.0
2025-01-22 09:30:00,76.74,77.42,76.16,77.23,120427.0,76.74,77.42,76.16,77.23,120427.0
2025-01-22 10:00:00,77.28,77.55,77.24,77.4,87201.0,77.28,77.55,77.24,77.4,87201.0
2025-01-22 10:30:00,77.39,77.72,77.1,77.7,22262.0,77.39,77.72,77.1,77.7,22262.0
2025-01-22 11:00:00,77.66,77.66,77.23,77.39,42920.0,77.66,77.66,77.23,77.39,42920.0
2025-01-22 11:30:00,77.4,77.66,77.28,77.62,23632.0,77.4,77.66,77.28,77.62,23632.0
2025-01-22 12:00:00,77.57,77.73,77.52,77.55,9960.0,77.57,77.73,77.52,77.55,9960.0
2025-01-22 12:30:00,77.54,77.6,77.33,77.33,18630.0,77.54,77.6,77.33,77.33,18630.0
2025-01-22 13:00:00,77.33,77.5,77.31,77.44,22798.0,77.33,77.5,77.31,77.44,22798.0
2025-01-22 13:30:00,77.43,77.62,77.4,77.55,29139.0,77.43,77.62,77.4,77.55,29139.0
2025-01-22 14:00:00,77.54,77.56,77.36,77.41,22517.0,77.54,77.56,77.36,77.41,22517.0
2025-01-22 14:30:00,77.42,77.63,77.39,77.63,16950.0,77.42,77.63,77.39,77.63,16950.0
2025-01-22 15:00:00,77.63,77.73,77.52,77.52,34359.0,77.63,77.73,77.52,77.52,34359.0
2025-01-22 15:30:00,77.49,77.61,77.3,77.39,78675.0,77.49,77.61,77.3,77.39,78675.0
2025-01-23 09:30:00,77.12,77.57,76.93,77.06,18812.0,77.12,77.57,76.93,77.06,18812.0
2025-01-23 10:00:00,77.14,77.17,76.68,76.7,33627.0,77.14,77.17,76.68,76.7,33627.0
2025-01-23 10:30:00,76.68,76.91,76.44,76.8,53077.0,76.68,76.91,76.44,76.8,53077.0
2025-01-23 11:00:00,76.82,77.03,76.71,77.01,37747.0,76.82,77.03,76.71,77.01,37747.0
2025-01-23 11:30:00,76.98,77.1,76.94,77.06,15663.0,76.98,77.1,76.94,77.06,15663.0
2025-01-23 12:00:00,77.06,77.3,77.01,77.2,14814.0,77.06,77.3,77.01,77.2,14814.0
2025-01-23 12:30:00,77.2,77.27,77.13,77.25,12639.0,77.2,77.27,77.13,77.25,12639.0
2025-01-23 13:00:00,77.24,77.38,77.24,77.33,9905.0,77.24,77.38,77.24,77.33,9905.0
2025-01-23 13:30:00,77.36,77.37,77.16,77.19,12073.0,77.36,77.37,77.16,77.19,12073.0
2025-01-23 14:00:00,77.18,77.28,77.11,77.22,14473.0,77.18,77.28,77.11,77.22,14473.0
2025-01-23 14:30:00,77.2,77.24,77.07,77.1,15466.0,77.2,77.24,77.07,77.1,15466.0
2025-01-23 15:00:00,77.09,77.22,77.02,77.06,17828.0,77.09,77.22,77.02,77.06,17828.0
2025-01-23 15:30:00,77.06,77.5,77.0,77.49,105991.0,77.06,77.5,77.0,77.49,105991.0
2025-01-24 09:30:00,77.5,77.64,77.0,77.31,27210.0,77.5,77.64,77.0,77.31,27210.0
2025-01-24 10:00:00,77.32,77.78,77.24,77.77,20360.0,77.32,77.78,77.24,77.77,20360.0
2025-01-24 10:30:00,77.74,77.74,77.43,77.65,21058.0,77.74,77.74,77.43,77.65,21058.0
2025-01-24 11:00:00,77.63,77.78,77.59,77.76,22685.0,77.63,77.78,77.59,77.76,22685.0
2025-01-24 11:30:00,77.76,77.76,77.57,77.59,11977.0,77.76,77.76,77.57,77.59,11977.0
2025-01-24 12:00:00,77.61,77.78,77.61,77.72,20829.0,77.61,77.78,77.61,77.72,20829.0
2025-01-24 12:30:00,77.73,77.75,77.54,77.55,9898.0,77.73,77.75,77.54,77.55,9898.0
2025-01-24 13:00:00,77.56,77.64,77.51,77.64,8381.0,77.56,77.64,77.51,77.64,8381.0
2025-01-24 13:30:00,77.62,77.68,77.54,77.58,12945.0,77.62,77.68,77.54,77.58,12945.0
2025-01-24 14:00:00,77.58,77.59,77.32,77.36,17315.0,77.58,77.59,77.32,77.36,17315.0
2025-01-24 14:30:00,77.33,77.42,77.31,77.31,16349.0,77.33,77.42,77.31,77.31,16349.0
2025-01-24 15:00:00,77.29,77.39,77.21,77.21,21799.0,77.29,77.39,77.21,77.21,21799.0
2025-01-24 15:30:00,77.2,77.62,77.13,77.45,123077.0,77.2,77.62,77.13,77.45,123077.0
2025-01-27 09:30:00,75.99,76.73,75.31,76.73,255411.0,75.99,76.73,75.31,76.73,255411.0
2025-01-27 10:00:00,76.69,76.83,75.97,76.19,385286.0,76.69,76.83,75.97,76.19,385286.0
2025-01-27 10:30:00,76.14,76.14,75.87,75.99,37631.0,76.14,76.14,75.87,75.99,37631.0
2025-01-27 11:00:00,76.0,76.05,75.53,75.62,42366.0,76.0,76.05,75.53,75.62,42366.0
2025-01-27 11:30:00,75.6,75.83,75.46,75.7,40157.0,75.6,75.83,75.46,75.7,40157.0
2025-01-27 12:00:00,75.71,76.01,75.7,75.95,46211.0,75.71,76.01,75.7,75.95,46211.0
2025-01-27 12:30:00,75.93,75.97,75.54,75.54,42576.0,75.93,75.97,75.54,75.54,42576.0
2025-01-27 13:00:00,75.56,75.66,75.41,75.56,27577.0,75.56,75.66,75.41,75.56,27577.0
2025-01-27 13:30:00,75.55,75.86,75.53,75.59,35830.0,75.55,75.86,75.53,75.59,35830.0
2025-01-27 14:00:00,75.63,76.0,75.63,76.0,32064.0,75.63,76.0,75.63,76.0,32064.0
2025-01-27 14:30:00,75.98,76.0,75.65,75.66,44746.0,75.98,76.0,75.65,75.66,44746.0
2025-01-27 15:00:00,75.69,76.0,75.68,75.89,46431.0,75.69,76.0,75.68,75.89,46431.0
2025-01-27 15:30:00,75.9,76.14,75.83,75.97,172853.0,75.9,76.14,75.83,75.97,172853.0
2025-01-28 09:30:00,76.03,76.03,74.52,74.87,148002.0,76.03,76.03,74.52,74.87,148002.0
2025-01-28 10:00:00,74.88,75.29,74.72,75.0,36801.0,74.88,75.29,74.72,75.0,36801.0
2025-01-28 10:30:00,74.99,75.09,74.77,75.04,35512.0,74.99,75.09,74.77,75.04,35512.0
2025-01-28 11:00:00,75.09,75.24,74.75,74.78,28018.0,75.09,75.24,74.75,74.78,28018.0
2025-01-28 11:30:00,74.81,74.83,74.45,74.53,20634.0,74.81,74.83,74.45,74.53,20634.0
2025-01-28 12:00:00,74.56,74.78,74.47,74.71,19662.0,74.56,74.78,74.47,74.71,19662.0
2025-01-28 12:30:00,74.73,74.78,74.58,74.67,16644.0,74.73,74.78,74.58,74.67,16644.0
2025-01-28 13:00:00,74.7,75.14,74.7,75.07,14378.0,74.7,75.14,74.7,75.07,14378.0
2025-01-28 13:30:00,75.08,75.25,75.0,75.02,13154.0,75.08,75.25,75.0,75.02,13154.0
2025-01-28 14:00:00,75.04,75.45,75.04,75.35,37310.0,75.04,75.45,75.04,75.35,37310.0
2025-01-28 14:30:00,75.36,75.53,75.34,75.46,40188.0,75.36,75.53,75.34,75.46,40188.0
2025-01-28 15:00:00,75.47,75.67,75.45,75.51,46206.0,75.47,75.67,75.45,75.51,46206.0
2025-01-28 15:30:00,75.5,75.55,75.23,75.23,186121.0,75.5,75.55,75.23,75.23,186121.0
2025-01-29 09:30:00,75.42,75.57,75.09,75.22,41971.0,75.42,75.57,75.09,75.22,41971.0
2025-01-29 10:00:00,75.22,75.58,75.06,75.13,25228.0,75.22,75.58,75.06,75.13,25228.0
2025-01-29 10:30:00,75.19,75.2,74.89,74.98,19441.0,75.19,75.2,74.89,74.98,19441.0
2025-01-29 11:00:00,74.99,75.13,74.96,75.04,14390.0,74.99,75.13,74.96,75.04,14390.0
2025-01-29 11:30:00,75.03,75.14,74.95,75.06,20930.0,75.03,75.14,74.95,75.06,20930.0
2025-01-29 12:00:00,75.03,75.25,75.03,75.18,29799.0,75.03,75.25,75.03,75.18,29799.0
2025-01-29 12:30:00,75.15,75.26,75.14,75.2,16681.0,75.15,75.26,75.14,75.2,16681.0
2025-01-29 13:00:00,75.23,75.28,74.84,75.1,17534.0,75.23,75.28,74.84,75.1,17534.0
2025-01-29 13:30:00,75.11,75.18,74.99,75.02,30143.0,75.11,75.18,74.99,75.02,30143.0
2025-01-29 14:00:00,74.99,74.99,74.41,74.45,36754.0,74.99,74.99,74.41,74.45,36754.0
2025-01-29 14:30:00,74.45,74.95,74.45,74.84,76235.0,74.45,74.95,74.45,74.84,76235.0
2025-01-29 15:00:00,74.83,74.95,74.48,74.94,68899.0,74.83,74.95,74.48,74.94,68899.0
2025-01-29 15:30:00,74.97,75.01,74.65,74.74,229889.0,74.97,75.01,74.65,74.74,229889.0
2025-01-30 09:30:00,75.69,76.33,75.19,76.16,51501.0,75.69,76.33,75.19,76.16,51501.0
2025-01-30 10:00:00,76.11,76.32,75.91,75.99,45974.0,76.11,76.32,75.91,75.99,45974.0
2025-01-30 10:30:00,76.05,76.3,75.79,75.79,35103.0,76.05,76.3,75.79,75.79,35103.0
2025-01-30 11:00:00,75.78,75.86,75.58,75.84,25322.0,75.78,75.86,75.58,75.84,25322.0
2025-01-30 11:30:00,75.84,75.96,75.78,75.89,22630.0,75.84,75.96,75.78,75.89,22630.0
2025-01-30 12:00:00,75.88,75.9,75.66,75.67,24049.0,75.88,75.9,75.66,75.67,24049.0
2025-01-30 12:30:00,75.67,75.84,75.66,75.78,17220.0,75.67,75.84,75.66,75.78,17220.0
2025-01-30 13:00:00,75.79,75.89,75.71,75.8,32241.0,75.79,75.89,75.71,75.8,32241.0
2025-01-30 13:30:00,75.81,76.0,75.79,75.91,20427.0,75.81,76.0,75.79,75.91,20427.0
2025-01-30 14:00:00,75.9,75.93,75.67,75.7,27979.0,75.9,75.93,75.67,75.7,27979.0
2025-01-30 14:30:00,75.67,75.75,75.59,75.7,23075.0,75.67,75.75,75.59,75.7,23075.0
2025-01-30 15:00:00,75.69,75.83,75.68,75.76,46261.0,75.69,75.83,75.68,75.76,46261.0
2025-01-30 15:30:00,75.75,75.81,74.97,75.38,164424.0,75.75,75.81,74.97,75.38,164424.0
2025-01-31 09:30:00,75.27,75.82,74.47,75.8,48626.0,75.27,75.82,74.47,75.8,48626.0
2025-01-31 10:00:00,75.85,76.19,75.78,76.19,28759.0,75.85,76.19,75.78,76.19,28759.0
2025-01-31 10:30:00,76.22,76.33,75.94,76.06,21711.0,76.22,76.33,75.94,76.06,21711.0
2025-01-31 11:00:00,76.06,76.11,75.76,75.76,66983.0,76.06,76.11,75.76,75.76,66983.0
2025-01-31 11:30:00,75.79,75.83,75.62,75.74,46877.0,75.79,75.83,75.62,75.74,46877.0
2025-01-31 12:00:00,75.72,76.05,75.64,75.96,33969.0,75.72,76.05,75.64,75.96,33969.0
2025-01-31 12:30:00,75.96,76.09,75.93,75.96,12325.0,75.96,76.09,75.93,75.96,12325.0
2025-01-31 13:00:00,75.93,76.05,75.44,75.45,16525.0,75.93,76.05,75.44,75.45,16525.0
2025-01-31 13:30:00,75.44,75.49,75.18,75.28,24853.0,75.44,75.49,75.18,75.28,24853.0
2025-01-31 14:00:00,75.27,75.4,75.11,75.29,36018.0,75.27,75.4,75.11,75.29,36018.0
2025-01-31 14:30:00,75.33,75.4,75.01,75.28,17467.0,75.33,75.4,75.01,75.28,17467.0
2025-01-31 15:00:00,75.24,75.24,74.92,75.03,19827.0,75.24,75.24,74.92,75.03,19827.0
2025-01-31 15:30:00,75.06,75.27,74.82,74.93,158039.0,75.06,75.27,74.82,74.93,158039.0
2025-02-03 09:30:00,73.86,73.94,72.39,72.44,93952.0,73.86,73.94,72.39,72.44,93952.0
2025-02-03 10:00:00,72.45,73.92,72.38,73.92,37005.0,72.45,73.92,72.38,73.92,37005.0
2025-02-03 10:30:00,73.92,74.27,73.75,74.13,39773.0,73.92,74.27,73.75,74.13,39773.0
2025-02-03 11:00:00,74.08,74.24,73.75,74.06,27498.0,74.08,74.24,73.75,74.06,27498.0
2025-02-03 11:30:00,74.17,74.24,73.87,73.92,35089.0,74.17,74.24,73.87,73.92,35089.0
2025-02-03 12:00:00,73.95,74.08,73.83,73.95,17477.0,73.95,74.08,73.83,73.95,17477.0
2025-02-03 12:30:00,73.9,73.96,73.6,73.89,51472.0,73.9,73.96,73.6,73.89,51472.0
2025-02-03 13:00:00,73.83,74.11,73.63,74.03,79512.0,73.83,74.11,73.63,74.03,79512.0
2025-02-03 13:30:00,74.03,74.23,74.01,74.14,29210.0,74.03,74.23,74.01,74.14,29210.0
2025-02-03 14:00:00,74.17,74.25,74.1,74.14,47112.0,74.17,74.25,74.1,74.14,47112.0
2025-02-03 14:30:00,74.11,74.24,74.03,74.23,45760.0,74.11,74.24,74.03,74.23,45760.0
2025-02-03 15:00:00,74.22,74.31,73.98,74.18,85213.0,74.22,74.31,73.98,74.18,85213.0
2025-02-03 15:30:00,74.21,74.39,74.07,74.14,145409.0,74.21,74.39,74.07,74.14,145409.0
2025-02-04 09:30:00,73.6,74.45,73.6,73.97,52667.0,73.6,74.45,73.6,73.97,52667.0
2025-02-04 10:00:00,73.96,74.41,73.96,74.27,35658.0,73.96,74.41,73.96,74.27,35658.0
2025-02-04 10:30:00,74.22,74.25,73.82,73.97,52365.0,74.22,74.25,73.82,73.97,52365.0
2025-02-04 11:00:00,73.96,74.23,73.95,74.13,41412.0,73.96,74.23,73.95,74.13,41412.0
2025-02-04 11:30:00,74.15,74.15,73.76,73.86,34464.0,74.15,74.15,73.76,73.86,34464.0
2025-02-04 12:00:00,73.87,73.96,73.64,73.7,53235.0,73.87,73.96,73.64,73.7,53235.0
2025-02-04 12:30:00,73.66,73.93,73.66,73.9,19753.0,73.66,73.93,73.66,73.9,19753.0
2025-02-04 13:00:00,73.91,74.17,73.84,74.09,32562.0,73.91,74.17,73.84,74.09,32562.0
2025-02-04 13:30:00,74.08,74.12,74.0,74.02,21238.0,74.08,74.12,74.0,74.02,21238.0
2025-02-04 14:00:00,73.97,74.32,73.97,74.22,32233.0,73.97,74.32,73.97,74.22,32233.0
2025-02-04 14:30:00,74.23,74.43,74.17,74.26,50907.0,74.23,74.43,74.17,74.26,50907.0
2025-02-04 15:00:00,74.23,74.33,74.12,74.2,40353.0,74.23,74.33,74.12,74.2,40353.0
2025-02-04 15:30:00,74.2,74.41,74.2,74.34,200949.0,74.2,74.41,74.2,74.34,200949.0
2025-02-05 09:30:00,74.51,74.88,74.11,74.48,30403.0,74.51,74.88,74.11,74.48,30403.0
2025-02-05 10:00:00,74.49,74.67,74.22,74.59,25578.0,74.49,74.67,74.22,74.59,25578.0
2025-02-05 10:30:00,74.56,74.77,74.5,74.66,26210.0,74.56,74.77,74.5,74.66,26210.0
2025-02-05 11:00:00,74.67,74.73,74.34,74.52,33366.0,74.67,74.73,74.34,74.52,33366.0
2025-02-05 11:30:00,74.51,74.74,74.48,74.7,17618.0,74.51,74.74,74.48,74.7,17618.0
2025-02-05 12:00:00,74.7,74.76,74.66,74.66,9723.0,74.7,74.76,74.66,74.66,9723.0
2025-02-05 12:30:00,74.68,74.81,74.68,74.72,14894.0,74.68,74.81,74.68,74.72,14894.0
2025-02-05 13:00:00,74.72,74.87,74.63,74.68,13711.0,74.72,74.87,74.63,74.68,13711.0
2025-02-05 13:30:00,74.68,74.9,74.68,74.79,23919.0,74.68,74.9,74.68,74.79,23919.0
2025-02-05 14:00:00,74.75,74.95,74.75,74.9,13566.0,74.75,74.95,74.75,74.9,13566.0
2025-02-05 14:30:00,74.9,74.91,74.8,74.83,21909.0,74.9,74.91,74.8,74.83,21909.0
2025-02-05 15:00:00,74.84,75.01,74.82,74.9,28601.0,74.84,75.01,74.82,74.9,28601.0
2025-02-05 15:30:00,74.91,75.17,74.81,75.07,192795.0,74.91,75.17,74.81,75.07,192795.0
2025-02-06 09:30:00,75.38,75.49,74.81,74.99,46673.0,75.38,75.49,74.81,74.99,46673.0
2025-02-06 10:00:00,75.01,75.4,74.85,74.89,32790.0,75.01,75.4,74.85,74.89,32790.0
2025-02-06 10:30:00,74.82,74.96,74.75,74.91,42881.0,74.82,74.96,74.75,74.91,42881.0
2025-02-06 11:00:00,74.9,75.19,74.88,75.05,112155.0,74.9,75.19,74.88,75.05,112155.0
2025-02-06 11:30:00,75.02,75.22,74.93,75.14,22656.0,75.02,75.22,74.93,75.14,22656.0
2025-02-06 12:00:00,75.11,75.48,75.09,75.36,41116.0,75.11,75.48,75.09,75.36,41116.0
2025-02-06 12:30:00,75.37,75.62,75.32,75.53,37407.0,75.37,75.62,75.32,75.53,37407.0
2025-02-06 13:00:00,75.53,75.65,75.4,75.46,34980.0,75.53,75.65,75.4,75.46,34980.0
2025-02-06 13:30:00,75.47,75.54,75.31,75.37,31785.0,75.47,75.54,75.31,75.37,31785.0
2025-02-06 14:00:00,75.38,75.5,75.28,75.33,49684.0,75.38,75.5,75.28,75.33,49684.0
2025-02-06 14:30:00,75.31,75.42,75.15,75.26,46933.0,75.31,75.42,75.15,75.26,46933.0
2025-02-06 15:00:00,75.22,75.32,75.17,75.26,26998.0,75.22,75.32,75.17,75.26,26998.0
2025-02-06 15:30:00,75.26,75.45,75.13,75.39,161203.0,75.26,75.45,75.13,75.39,161203.0
2025-02-07 09:30:00,75.38,75.66,75.21,75.62,24654.0,75.38,75.66,75.21,75.62,24654.0
2025-02-07 10:00:00,75.53,75.59,75.1,75.21,15830.0,75.53,75.59,75.1,75.21,15830.0
2025-02-07 10:30:00,75.19,75.2,74.67,74.74,32850.0,75.19,75.2,74.67,74.74,32850.0
2025-02-07 11:00:00,74.72,74.89,74.46,74.51,15988.0,74.72,74.89,74.46,74.51,15988.0
2025-02-07 11:30:00,74.55,74.68,74.3,74.31,18587.0,74.55,74.68,74.3,74.31,18587.0
2025-02-07 12:00:00,74.24,74.37,74.05,74.23,28853.0,74.24,74.37,74.05,74.23,28853.0
2025-02-07 12:30:00,74.2,74.32,74.13,74.13,8664.0,74.2,74.32,74.13,74.13,8664.0
2025-02-07 13:00:00,74.15,74.43,74.14,74.23,14041.0,74.15,74.43,74.14,74.23,14041.0
2025-02-07 13:30:00,74.23,74.38,74.07,74.13,15681.0,74.23,74.38,74.07,74.13,15681.0
2025-02-07 14:00:00,74.13,74.23,74.1,74.16,21829.0,74.13,74.23,74.1,74.16,21829.0
2025-02-07 14:30:00,74.16,74.33,74.12,74.31,32750.0,74.16,74.33,74.12,74.31,32750.0
2025-02-07 15:00:00,74.3,74.34,74.12,74.21,38607.0,74.3,74.34,74.12,74.21,38607.0
2025-02-07 15:30:00,74.21,74.45,74.17,74.35,119912.0,74.21,74.45,74.17,74.35,119912.0
2025-02-10 09:30:00,74.76,74.76,74.12,74.19,44243.0,74.76,74.76,74.12,74.19,44243.0
2025-02-10 10:00:00,74.19,74.43,74.11,74.34,22252.0,74.19,74.43,74.11,74.34,22252.0
2025-02-10 10:30:00,74.4,74.49,74.25,74.31,16765.0,74.4,74.49,74.25,74.31,16765.0
2025-02-10 11:00:00,74.34,74.36,74.12,74.18,12693.0,74.34,74.36,74.12,74.18,12693.0
2025-02-10 11:30:00,74.19,74.4,74.15,74.36,12572.0,74.19,74.4,74.15,74.36,12572.0
2025-02-10 12:00:00,74.38,74.41,74.24,74.3,12900.0,74.38,74.41,74.24,74.3,12900.0
2025-02-10 12:30:00,74.27,74.38,74.22,74.33,9103.0,74.27,74.38,74.22,74.33,9103.0
2025-02-10 13:00:00,74.33,74.38,74.27,74.29,12382.0,74.33,74.38,74.27,74.29,12382.0
2025-02-10 13:30:00,74.27,74.3,74.19,74.28,24434.0,74.27,74.3,74.19,74.28,24434.0
2025-02-10 14:00:00,74.28,74.38,74.2,74.3,48531.0,74.28,74.38,74.2,74.3,48531.0
2025-02-10 14:30:00,74.3,74.33,74.21,74.3,19472.0,74.3,74.33,74.21,74.3,19472.0
2025-02-10 15:00:00,74.27,74.43,74.26,74.33,23157.0,74.27,74.43,74.26,74.33,23157.0
2025-02-10 15:30:00,74.34,74.41,74.25,74.38,76725.0,74.34,74.41,74.25,74.38,76725.0
2025-02-11 09:30:00,73.7,74.51,73.7,74.45,24720.0,73.7,74.51,73.7,74.45,24720.0
2025-02-11 10:00:00,74.45,74.6,74.23,74.37,34426.0,74.45,74.6,74.23,74.37,34426.0
2025-02-11 10:30:00,74.36,74.6,74.34,74.51,14095.0,74.36,74.6,74.34,74.51,14095.0
2025-02-11 11:00:00,74.57,74.65,74.15,74.15,15863.0,74.57,74.65,74.15,74.15,15863.0
2025-02-11 11:30:00,74.13,74.29,74.0,74.01,10438.0,74.13,74.29,74.0,74.01,10438.0
2025-02-11 12:00:00,73.98,74.01,73.9,73.98,6310.0,73.98,74.01,73.9,73.98,6310.0
2025-02-11 12:30:00,74.0,74.01,73.88,73.97,5475.0,74.0,74.01,73.88,73.97,5475.0
2025-02-11 13:00:00,73.91,73.96,73.79,73.8,4898.0,73.91,73.96,73.79,73.8,4898.0
2025-02-11 13:30:00,73.8,73.91,73.8,73.82,8290.0,73.8,73.91,73.8,73.82,8290.0
2025-02-11 14:00:00,73.82,73.89,73.7,73.84,10612.0,73.82,73.89,73.7,73.84,10612.0
2025-02-11 14:30:00,73.83,73.99,73.83,73.86,10322.0,73.83,73.99,73.83,73.86,10322.0
2025-02-11 15:00:00,73.88,73.89,73.77,73.85,10085.0,73.88,73.89,73.77,73.85,10085.0
2025-02-11 15:30:00,73.88,74.09,73.66,73.86,136774.0,73.88,74.09,73.66,73.86,136774.0
2025-02-12 09:30:00,72.8,73.04,72.21,72.69,35725.0,72.8,73.04,72.21,72.69,35725.0
2025-02-12 10:00:00,72.67,72.7,72.05,72.31,50262.0,72.67,72.7,72.05,72.31,50262.0
2025-02-12 10:30:00,72.28,72.91,72.28,72.87,23256.0,72.28,72.91,72.28,72.87,23256.0
2025-02-12 11:00:00,72.88,72.93,72.65,72.72,15279.0,72.88,72.93,72.65,72.72,15279.0
2025-02-12 11:30:00,72.7,73.1,72.7,73.08,17039.0,72.7,73.1,72.7,73.08,17039.0
2025-02-12 12:00:00,73.11,73.34,73.03,73.23,20040.0,73.11,73.34,73.03,73.23,20040.0
2025-02-12 12:30:00,73.21,73.35,73.1,73.28,25747.0,73.21,73.35,73.1,73.28,25747.0
2025-02-12 13:00:00,73.36,73.36,73.04,73.1,19473.0,73.36,73.36,73.04,73.1,19473.0
2025-02-12 13:30:00,73.1,73.22,73.1,73.16,7627.0,73.1,73.22,73.1,73.16,7627.0
2025-02-12 14:00:00,73.15,73.18,72.94,73.05,29045.0,73.15,73.18,72.94,73.05,29045.0
2025-02-12 14:30:00,73.07,73.28,73.07,73.2,14083.0,73.07,73.28,73.07,73.2,14083.0
2025-02-12 15:00:00,73.22,73.45,73.21,73.27,17731.0,73.22,73.45,73.21,73.27,17731.0
2025-02-12 15:30:00,73.24,73.39,73.18,73.29,125781.0,73.24,73.39,73.18,73.29,125781.0
2025-02-13 09:30:00,73.61,73.72,73.0,73.3,54004.0,73.61,73.72,73.0,73.3,54004.0
2025-02-13 10:00:00,73.27,73.33,72.72,72.99,44144.0,73.27,73.33,72.72,72.99,44144.0
2025-02-13 10:30:00,72.94,72.99,72.72,72.81,18508.0,72.94,72.99,72.72,72.81,18508.0
2025-02-13 11:00:00,72.8,72.93,72.62,72.65,38040.0,72.8,72.93,72.62,72.65,38040.0
2025-02-13 11:30:00,72.67,72.87,72.65,72.77,28807.0,72.67,72.87,72.65,72.77,28807.0
2025-02-13 12:00:00,72.71,73.08,72.69,73.01,24906.0,72.71,73.08,72.69,73.01,24906.0
2025-02-13 12:30:00,73.01,73.06,72.85,72.92,11497.0,73.01,73.06,72.85,72.92,11497.0
2025-02-13 13:00:00,72.9,73.01,72.83,72.93,14649.0,72.9,73.01,72.83,72.93,14649.0
2025-02-13 13:30:00,72.93,73.13,72.91,73.0,36811.0,72.93,73.13,72.91,73.0,36811.0
2025-02-13 14:00:00,73.03,73.23,73.0,73.2,23026.0,73.03,73.23,73.0,73.2,23026.0
2025-02-13 14:30:00,73.18,73.33,73.12,73.23,21602.0,73.18,73.33,73.12,73.23,21602.0
2025-02-13 15:00:00,73.25,73.51,73.24,73.51,38071.0,73.25,73.51,73.24,73.51,38071.0
2025-02-13 15:30:00,73.48,73.71,73.38,73.63,136090.0,73.48,73.71,73.38,73.63,136090.0
2025-02-14 09:30:00,73.54,74.04,73.42,73.93,98986.0,73.54,74.04,73.42,73.93,98986.0
2025-02-14 10:00:00,73.98,74.12,73.69,73.8,34607.0,73.98,74.12,73.69,73.8,34607.0
2025-02-14 10:30:00,73.75,73.88,73.62,73.68,35199.0,73.75,73.88,73.62,73.68,35199.0
2025-02-14 11:00:00,73.74,74.2,73.73,74.03,22174.0,73.74,74.2,73.73,74.03,22174.0
2025-02-14 11:30:00,74.03,74.15,73.89,74.11,25395.0,74.03,74.15,73.89,74.11,25395.0
2025-02-14 12:00:00,74.11,74.12,73.97,74.02,17263.0,74.11,74.12,73.97,74.02,17263.0
2025-02-14 12:30:00,74.04,74.05,73.83,73.98,29100.0,74.04,74.05,73.83,73.98,29100.0
2025-02-14 13:00:00,73.98,74.15,73.97,74.12,30168.0,73.98,74.15,73.97,74.12,30168.0
2025-02-14 13:30:00,74.14,74.4,74.09,74.4,51376.0,74.14,74.4,74.09,74.4,51376.0
2025-02-14 14:00:00,74.35,74.4,74.27,74.33,26264.0,74.35,74.4,74.27,74.33,26264.0
2025-02-14 14:30:00,74.31,74.4,74.18,74.23,23884.0,74.31,74.4,74.18,74.23,23884.0
2025-02-14 15:00:00,74.19,74.23,74.06,74.08,24179.0,74.19,74.23,74.06,74.08,24179.0
2025-02-14 15:30:00,74.08,74.41,74.0,74.29,153481.0,74.08,74.41,74.0,74.29,153481.0
2025-02-18 09:30:00,74.49,74.68,73.82,74.13,138012.0,74.49,74.68,73.82,74.13,138012.0
2025-02-18 10:00:00,74.09,74.44,74.03,74.35,127502.0,74.09,74.44,74.03,74.35,127502.0
2025-02-18 10:30:00,74.41,74.71,74.36,74.68,59682.0,74.41,74.71,74.36,74.68,59682.0
2025-02-18 11:00:00,74.68,74.71,74.4,74.53,32251.0,74.68,74.71,74.4,74.53,32251.0
2025-02-18 11:30:00,74.57,74.86,74.52,74.73,56533.0,74.57,74.86,74.52,74.73,56533.0
2025-02-18 12:00:00,74.76,74.86,74.7,74.81,34482.0,74.76,74.86,74.7,74.81,34482.0
2025-02-18 12:30:00,74.8,74.88,74.75,74.8,30650.0,74.8,74.88,74.75,74.8,30650.0
2025-02-18 13:00:00,74.81,75.0,74.71,75.0,84867.0,74.81,75.0,74.71,75.0,84867.0
2025-02-18 13:30:00,75.0,75.02,74.73,74.77,55747.0,75.0,75.02,74.73,74.77,55747.0
2025-02-18 14:00:00,74.77,74.81,74.4,74.47,51409.0,74.77,74.81,74.4,74.47,51409.0
2025-02-18 14:30:00,74.47,74.82,74.39,74.75,65962.0,74.47,74.82,74.39,74.75,65962.0
2025-02-18 15:00:00,74.75,74.92,74.73,74.84,113603.0,74.75,74.92,74.73,74.84,113603.0
2025-02-18 15:30:00,74.82,75.15,74.73,75.13,332184.0,74.82,75.15,74.73,75.13,332184.0
2025-02-19 09:30:00,75.92,76.88,75.45,75.99,340464.0,75.92,76.88,75.45,75.99,340464.0
2025-02-19 10:00:00,76.02,76.4,75.77,76.02,117879.0,76.02,76.4,75.77,76.02,117879.0
2025-02-19 10:30:00,76.03,76.63,75.98,76.13,91095.0,76.03,76.63,75.98,76.13,91095.0
2025-02-19 11:00:00,76.08,76.1,75.59,75.78,39062.0,76.08,76.1,75.59,75.78,39062.0
2025-02-19 11:30:00,75.83,76.13,75.68,75.98,43156.0,75.83,76.13,75.68,75.98,43156.0
2025-02-19 12:00:00,75.96,76.02,75.74,75.83,33416.0,75.96,76.02,75.74,75.83,33416.0
2025-02-19 12:30:00,75.85,76.4,75.81,76.07,76437.0,75.85,76.4,75.81,76.07,76437.0
2025-02-19 13:00:00,76.05,76.12,75.87,75.91,71249.0,76.05,76.12,75.87,75.91,71249.0
2025-02-19 13:30:00,75.94,76.02,75.82,75.87,43431.0,75.94,76.02,75.82,75.87,43431.0
2025-02-19 14:00:00,75.84,76.01,75.72,75.91,128385.0,75.84,76.01,75.72,75.91,128385.0
2025-02-19 14:30:00,75.89,76.01,75.34,75.4,83313.0,75.89,76.01,75.34,75.4,83313.0
2025-02-19 15:00:00,75.4,75.48,75.05,75.1,123513.0,75.4,75.48,75.05,75.1,123513.0
2025-02-19 15:30:00,75.11,75.71,75.1,75.56,232344.0,75.11,75.71,75.1,75.56,232344.0
2025-02-20 09:30:00,76.13,76.39,73.71,73.8,133985.0,76.13,76.39,73.71,73.8,133985.0
2025-02-20 10:00:00,73.76,74.23,73.3,74.04,99307.0,73.76,74.23,73.3,74.04,99307.0
2025-02-20 10:30:00,74.11,74.22,73.23,73.33,54271.0,74.11,74.22,73.23,73.33,54271.0
2025-02-20 11:00:00,73.34,73.61,73.09,73.13,77433.0,73.34,73.61,73.09,73.13,77433.0
2025-02-20 11:30:00,73.15,73.15,72.68,72.77,31755.0,73.15,73.15,72.68,72.77,31755.0
2025-02-20 12:00:00,72.78,73.35,72.76,73.11,61769.0,72.78,73.35,72.76,73.11,61769.0
2025-02-20 12:30:00,73.05,73.17,72.54,72.56,77411.0,73.05,73.17,72.54,72.56,77411.0
2025-02-20 13:00:00,72.55,72.91,72.44,72.54,82293.0,72.55,72.91,72.44,72.54,82293.0
2025-02-20 13:30:00,72.55,72.73,72.36,72.7,36958.0,72.55,72.73,72.36,72.7,36958.0
2025-02-20 14:00:00,72.72,72.89,72.63,72.86,53843.0,72.72,72.89,72.63,72.86,53843.0
2025-02-20 14:30:00,72.85,73.08,72.63,73.03,64976.0,72.85,73.08,72.63,73.03,64976.0
2025-02-20 15:00:00,73.13,73.42,73.04,73.42,53161.0,73.13,73.42,73.04,73.42,53161.0
2025-02-20 15:30:00,73.38,73.65,73.02,73.22,221404.0,73.38,73.65,73.02,73.22,221404.0
2025-02-21 09:30:00,73.4,74.63,73.21,73.97,170418.0,73.4,74.63,73.21,73.97,170418.0
2025-02-21 10:00:00,73.83,74.03,72.74,72.99,134584.0,73.83,74.03,72.74,72.99,134584.0
2025-02-21 10:30:00,73.01,73.26,72.82,72.94,68631.0,73.01,73.26,72.82,72.94,68631.0
2025-02-21 11:00:00,73.0,73.07,72.83,72.86,43906.0,73.0,73.07,72.83,72.86,43906.0
2025-02-21 11:30:00,72.81,72.96,72.62,72.93,203769.0,72.81,72.96,72.62,72.93,203769.0
2025-02-21 12:00:00,72.92,72.99,72.59,72.7,41302.0,72.92,72.99,72.59,72.7,41302.0
2025-02-21 12:30:00,72.67,72.67,71.82,71.91,47092.0,72.67,72.67,71.82,71.91,47092.0
2025-02-21 13:00:00,71.87,71.9,71.54,71.57,60025.0,71.87,71.9,71.54,71.57,60025.0
2025-02-21 13:30:00,71.54,71.95,71.44,71.49,20100.0,71.54,71.95,71.44,71.49,20100.0
2025-02-21 14:00:00,71.5,71.57,71.2,71.27,20639.0,71.5,71.57,71.2,71.27,20639.0
2025-02-21 14:30:00,71.27,71.39,71.11,71.29,24034.0,71.27,71.39,71.11,71.29,24034.0
2025-02-21 15:00:00,71.29,71.85,71.29,71.76,41132.0,71.29,71.85,71.29,71.76,41132.0
2025-02-21 15:30:00,71.78,71.78,71.38,71.44,105486.0,71.78,71.78,71.38,71.44,105486.0
2025-02-24 09:30:00,71.77,71.95,70.44,70.56,26899.0,71.77,71.95,70.44,70.56,26899.0
2025-02-24 10:00:00,70.51,70.66,69.86,70.27,26109.0,70.51,70.66,69.86,70.27,26109.0
2025-02-24 10:30:00,70.27,70.44,70.08,70.21,15808.0,70.27,70.44,70.08,70.21,15808.0
2025-02-24 11:00:00,70.29,71.23,70.23,71.21,75060.0,70.29,71.23,70.23,71.21,75060.0
2025-02-24 11:30:00,71.23,71.45,71.05,71.32,46508.0,71.23,71.45,71.05,71.32,46508.0
2025-02-24 12:00:00,71.32,71.61,71.3,71.48,49269.0,71.32,71.61,71.3,71.48,49269.0
2025-02-24 12:30:00,71.5,71.67,71.34,71.56,43465.0,71.5,71.67,71.34,71.56,43465.0
2025-02-24 13:00:00,71.58,71.73,71.57,71.65,37650.0,71.58,71.73,71.57,71.65,37650.0
2025-02-24 13:30:00,71.66,71.78,71.59,71.64,42030.0,71.66,71.78,71.59,71.64,42030.0
2025-02-24 14:00:00,71.66,71.82,71.59,71.61,41910.0,71.66,71.82,71.59,71.61,41910.0
2025-02-24 14:30:00,71.61,71.67,71.44,71.51,37735.0,71.61,71.67,71.44,71.51,37735.0
2025-02-24 15:00:00,71.51,71.54,71.37,71.38,62627.0,71.51,71.54,71.37,71.38,62627.0
2025-02-24 15:30:00,71.38,71.47,70.89,70.94,128112.0,71.38,71.47,70.89,70.94,128112.0
2025-02-25 09:30:00,71.08,72.19,70.88,71.85,155452.0,71.08,72.19,70.88,71.85,155452.0
2025-02-25 10:00:00,71.81,71.83,70.9,70.97,121332.0,71.81,71.83,70.9,70.97,121332.0
2025-02-25 10:30:00,70.97,71.64,70.92,71.47,52527.0,70.97,71.64,70.92,71.47,52527.0
2025-02-25 11:00:00,71.46,71.57,71.23,71.37,48038.0,71.46,71.57,71.23,71.37,48038.0
2025-02-25 11:30:00,71.35,71.72,71.15,71.59,58979.0,71.35,71.72,71.15,71.59,58979.0
2025-02-25 12:00:00,71.55,71.59,71.29,71.47,49058.0,71.55,71.59,71.29,71.47,49058.0
2025-02-25 12:30:00,71.5,71.88,71.41,71.86,42749.0,71.5,71.88,71.41,71.86,42749.0
2025-02-25 13:00:00,71.88,72.01,71.39,71.4,49468.0,71.88,72.01,71.39,71.4,49468.0
2025-02-25 13:30:00,71.37,71.54,71.13,71.38,78798.0,71.37,71.54,71.13,71.38,78798.0
2025-02-25 14:00:00,71.39,71.46,71.14,71.43,116240.0,71.39,71.46,71.14,71.43,116240.0
2025-02-25 14:30:00,71.47,71.97,71.46,71.9,43878.0,71.47,71.97,71.46,71.9,43878.0
2025-02-25 15:00:00,71.9,72.01,71.77,71.82,67964.0,71.9,72.01,71.77,71.82,67964.0
2025-02-25 15:30:00,71.82,71.86,71.06,71.36,176614.0,71.82,71.86,71.06,71.36,176614.0
2025-02-26 09:30:00,71.62,72.27,71.35,72.18,115448.0,71.62,72.27,71.35,72.18,115448.0
2025-02-26 10:00:00,72.26,72.31,71.97,71.98,106078.0,72.26,72.31,71.97,71.98,106078.0
2025-02-26 10:30:00,72.0,72.17,71.87,71.99,72308.0,72.0,72.17,71.87,71.99,72308.0
2025-02-26 11:00:00,72.0,72.08,71.96,71.98,67134.0,72.0,72.08,71.96,71.98,67134.0
2025-02-26 11:30:00,71.98,72.1,71.96,71.98,63161.0,71.98,72.1,71.96,71.98,63161.0
2025-02-26 12:00:00,72.0,72.06,71.92,72.0,55811.0,72.0,72.06,71.92,72.0,55811.0
2025-02-26 12:30:00,72.0,72.04,71.71,71.76,30963.0,72.0,72.04,71.71,71.76,30963.0
2025-02-26 13:00:00,71.78,71.81,71.52,71.56,32460.0,71.78,71.81,71.52,71.56,32460.0
2025-02-26 13:30:00,71.53,71.63,71.31,71.42,36345.0,71.53,71.63,71.31,71.42,36345.0
2025-02-26 14:00:00,71.38,71.68,71.3,71.59,43541.0,71.38,71.68,71.3,71.59,43541.0
2025-02-26 14:30:00,71.55,71.7,71.45,71.48,39185.0,71.55,71.7,71.45,71.48,39185.0
2025-02-26 15:00:00,71.49,71.56,71.33,71.45,60583.0,71.49,71.56,71.33,71.45,60583.0
2025-02-26 15:30:00,71.46,71.54,71.3,71.37,155558.0,71.46,71.54,71.3,71.37,155558.0
2025-02-27 09:30:00,71.35,72.14,71.33,71.67,100583.0,71.35,72.14,71.33,71.67,100583.0
2025-02-27 10:00:00,71.66,72.58,71.42,72.53,120485.0,71.66,72.58,71.42,72.53,120485.0
2025-02-27 10:30:00,72.55,72.67,71.98,72.03,126867.0,72.55,72.67,71.98,72.03,126867.0
2025-02-27 11:00:00,72.0,72.66,71.99,72.31,85410.0,72.0,72.66,71.99,72.31,85410.0
2025-02-27 11:30:00,72.32,72.58,72.24,72.3,93395.0,72.32,72.58,72.24,72.3,93395.0
2025-02-27 12:00:00,72.3,72.34,71.91,72.05,65615.0,72.3,72.34,71.91,72.05,65615.0
2025-02-27 12:30:00,72.07,72.18,71.77,72.0,37607.0,72.07,72.18,71.77,72.0,37607.0
2025-02-27 13:00:00,72.03,72.27,71.93,72.04,67626.0,72.03,72.27,71.93,72.04,67626.0
2025-02-27 13:30:00,72.08,72.16,71.95,71.96,60598.0,72.08,72.16,71.95,71.96,60598.0
2025-02-27 14:00:00,71.95,72.02,71.62,71.62,53988.0,71.95,72.02,71.62,71.62,53988.0
2025-02-27 14:30:00,71.62,71.62,71.17,71.41,62160.0,71.62,71.62,71.17,71.41,62160.0
2025-02-27 15:00:00,71.4,71.4,70.83,70.83,74986.0,71.4,71.4,70.83,70.83,74986.0
2025-02-27 15:30:00,70.87,71.0,70.5,70.64,128050.0,70.87,71.0,70.5,70.64,128050.0
2025-02-28 09:30:00,70.76,71.53,70.71,71.36,84088.0,70.76,71.53,70.71,71.36,84088.0
2025-02-28 10:00:00,71.34,72.1,71.34,72.03,104770.0,71.34,72.1,71.34,72.03,104770.0
2025-02-28 10:30:00,72.02,72.14,71.87,72.06,98760.0,72.02,72.14,71.87,72.06,98760.0
2025-02-28 11:00:00,72.05,72.08,71.7,71.7,65406.0,72.05,72.08,71.7,71.7,65406.0
2025-02-28 11:30:00,71.68,72.08,71.65,71.94,49546.0,71.68,72.08,71.65,71.94,49546.0
2025-02-28 12:00:00,71.97,72.04,71.71,71.74,49268.0,71.97,72.04,71.71,71.74,49268.0
2025-02-28 12:30:00,71.75,71.93,71.4,71.41,64836.0,71.75,71.93,71.4,71.41,64836.0
2025-02-28 13:00:00,71.39,71.52,71.16,71.41,42985.0,71.39,71.52,71.16,71.41,42985.0
2025-02-28 13:30:00,71.41,71.58,71.23,71.25,47381.0,71.41,71.58,71.23,71.25,47381.0
2025-02-28 14:00:00,71.23,71.54,71.23,71.5,46748.0,71.23,71.54,71.23,71.5,46748.0
2025-02-28 14:30:00,71.5,71.91,71.47,71.89,67437.0,71.5,71.91,71.47,71.89,67437.0
2025-02-28 15:00:00,71.86,72.0,71.79,71.98,70344.0,71.86,72.0,71.79,71.98,70344.0
2025-02-28 15:30:00,71.97,72.18,71.75,72.0,558002.0,71.97,72.18,71.75,72.0,558002.0
2025-03-03 09:30:00,72.51,73.04,72.11,72.21,95495.0,72.51,73.04,72.11,72.21,95495.0
2025-03-03 10:00:00,72.14,72.2,71.51,72.09,84362.0,72.14,72.2,71.51,72.09,84362.0
2025-03-03 10:30:00,72.07,72.27,71.94,71.97,69530.0,72.07,72.27,71.94,71.97,69530.0
2025-03-03 11:00:00,71.95,72.24,71.88,71.98,50822.0,71.95,72.24,71.88,71.98,50822.0
2025-03-03 11:30:00,72.01,72.22,71.87,72.2,51626.0,72.01,72.22,71.87,72.2,51626.0
2025-03-03 12:00:00,72.17,72.48,72.11,72.38,47485.0,72.17,72.48,72.11,72.38,47485.0
2025-03-03 12:30:00,72.39,72.45,71.99,72.01,46291.0,72.39,72.45,71.99,72.01,46291.0
2025-03-03 13:00:00,72.0,72.04,71.29,71.35,51766.0,72.0,72.04,71.29,71.35,51766.0
2025-03-03 13:30:00,71.38,71.47,70.97,71.17,52971.0,71.38,71.47,70.97,71.17,52971.0
2025-03-03 14:00:00,71.14,71.36,71.12,71.2,42346.0,71.14,71.36,71.12,71.2,42346.0
2025-03-03 14:30:00,71.18,71.3,70.6,70.65,53677.0,71.18,71.3,70.6,70.65,53677.0
2025-03-03 15:00:00,70.65,70.65,69.61,69.7,67214.0,70.65,70.65,69.61,69.7,67214.0
2025-03-03 15:30:00,69.76,69.89,69.42,69.73,139928.0,69.76,69.89,69.42,69.73,139928.0
2025-03-04 09:30:00,68.98,68.98,67.64,67.79,114559.0,68.98,68.98,67.64,67.79,114559.0
2025-03-04 10:00:00,67.79,67.9,67.08,67.61,82545.0,67.79,67.9,67.08,67.61,82545.0
2025-03-04 10:30:00,67.59,67.83,67.5,67.74,66923.0,67.59,67.83,67.5,67.74,66923.0
2025-03-04 11:00:00,67.69,67.87,67.29,67.36,65945.0,67.69,67.87,67.29,67.36,65945.0
2025-03-04 11:30:00,67.37,67.79,67.17,67.75,56761.0,67.37,67.79,67.17,67.75,56761.0
2025-03-04 12:00:00,67.76,68.61,67.68,68.52,60413.0,67.76,68.61,67.68,68.52,60413.0
2025-03-04 12:30:00,68.49,68.62,68.29,68.37,33173.0,68.49,68.62,68.29,68.37,33173.0
2025-03-04 13:00:00,68.34,68.92,68.33,68.65,47248.0,68.34,68.92,68.33,68.65,47248.0
2025-03-04 13:30:00,68.64,69.07,68.59,68.95,57298.0,68.64,69.07,68.59,68.95,57298.0
2025-03-04 14:00:00,68.95,69.45,68.93,69.26,51856.0,68.95,69.45,68.93,69.26,51856.0
2025-03-04 14:30:00,69.27,69.51,69.15,69.38,58098.0,69.27,69.51,69.15,69.38,58098.0
2025-03-04 15:00:00,69.39,69.74,69.31,69.54,75309.0,69.39,69.74,69.31,69.54,75309.0
2025-03-04 15:30:00,69.53,69.53,68.19,68.39,251138.0,69.53,69.53,68.19,68.39,251138.0
2025-03-05 09:30:00,68.28,69.33,68.11,69.07,105167.0,68.28,69.33,68.11,69.07,105167.0
2025-03-05 10:00:00,69.09,69.66,68.99,69.23,86959.0,69.09,69.66,68.99,69.23,86959.0
2025-03-05 10:30:00,69.23,69.38,68.89,69.15,93084.0,69.23,69.38,68.89,69.15,93084.0
2025-03-05 11:00:00,69.06,69.07,68.67,68.84,63587.0,69.06,69.07,68.67,68.84,63587.0
2025-03-05 11:30:00,68.83,69.04,68.58,68.93,67106.0,68.83,69.04,68.58,68.93,67106.0
2025-03-05 12:00:00,68.88,69.14,68.82,69.02,71266.0,68.88,69.14,68.82,69.02,71266.0
2025-03-05 12:30:00,69.06,69.22,68.85,69.18,64729.0,69.06,69.22,68.85,69.18,64729.0
2025-03-05 13:00:00,69.17,69.25,68.79,68.95,52351.0,69.17,69.25,68.79,68.95,52351.0
2025-03-05 13:30:00,68.93,69.21,68.83,69.21,51088.0,68.93,69.21,68.83,69.21,51088.0
2025-03-05 14:00:00,69.21,69.75,69.18,69.46,69681.0,69.21,69.75,69.18,69.46,69681.0
2025-03-05 14:30:00,69.48,69.67,69.33,69.34,106116.0,69.48,69.67,69.33,69.34,106116.0
2025-03-05 15:00:00,69.35,69.8,69.35,69.6,90043.0,69.35,69.8,69.35,69.6,90043.0
2025-03-05 15:30:00,69.54,69.58,69.15,69.47,198821.0,69.54,69.58,69.15,69.47,198821.0
2025-03-06 09:30:00,68.51,68.7,68.01,68.58,96442.0,68.51,68.7,68.01,68.58,96442.0
2025-03-06 10:00:00,68.56,69.3,68.43,69.15,75629.0,68.56,69.3,68.43,69.15,75629.0
2025-03-06 10:30:00,69.17,69.44,69.03,69.28,52701.0,69.17,69.44,69.03,69.28,52701.0
2025-03-06 11:00:00,69.28,69.45,69.0,69.23,51399.0,69.28,69.45,69.0,69.23,51399.0
2025-03-06 11:30:00,69.27,69.4,68.65,68.67,38349.0,69.27,69.4,68.65,68.67,38349.0
2025-03-06 12:00:00,68.68,68.75,68.1,68.18,57504.0,68.68,68.75,68.1,68.18,57504.0
2025-03-06 12:30:00,68.15,68.34,67.72,68.05,46718.0,68.15,68.34,67.72,68.05,46718.0
2025-03-06 13:00:00,68.03,68.14,67.86,67.98,55460.0,68.03,68.14,67.86,67.98,55460.0
2025-03-06 13:30:00,67.97,68.07,67.55,67.76,52861.0,67.97,68.07,67.55,67.76,52861.0
2025-03-06 14:00:00,67.76,67.9,67.6,67.68,91542.0,67.76,67.9,67.6,67.68,91542.0
2025-03-06 14:30:00,67.66,68.4,67.6,67.71,62845.0,67.66,68.4,67.6,67.71,62845.0
2025-03-06 15:00:00,67.66,68.09,67.58,67.79,69468.0,67.66,68.09,67.58,67.79,69468.0
2025-03-06 15:30:00,67.81,67.99,67.37,67.64,179179.0,67.81,67.99,67.37,67.64,179179.0
2025-03-07 09:30:00,67.61,68.51,67.0,68.32,113435.0,67.61,68.51,67.0,68.32,113435.0
2025-03-07 10:00:00,68.37,68.61,67.69,67.69,75476.0,68.37,68.61,67.69,67.69,75476.0
2025-03-07 10:30:00,67.68,67.68,66.65,66.99,147044.0,67.68,67.68,66.65,66.99,147044.0
2025-03-07 11:00:00,66.97,67.4,66.82,66.91,63155.0,66.97,67.4,66.82,66.91,63155.0
2025-03-07 11:30:00,66.93,67.04,66.36,66.5,60420.0,66.93,67.04,66.36,66.5,60420.0
2025-03-07 12:00:00,66.52,66.79,66.38,66.75,57112.0,66.52,66.79,66.38,66.75,57112.0
2025-03-07 12:30:00,66.76,67.77,66.68,67.49,71131.0,66.76,67.77,66.68,67.49,71131.0
2025-03-07 13:00:00,67.46,68.01,67.33,67.72,50960.0,67.46,68.01,67.33,67.72,50960.0
2025-03-07 13:30:00,67.78,68.34,67.76,68.3,43897.0,67.78,68.34,67.76,68.3,43897.0
2025-03-07 14:00:00,68.29,68.78,68.24,68.75,73382.0,68.29,68.78,68.24,68.75,73382.0
2025-03-07 14:30:00,68.75,68.96,68.64,68.65,46533.0,68.75,68.96,68.64,68.65,46533.0
2025-03-07 15:00:00,68.65,69.15,68.58,69.11,84733.0,68.65,69.15,68.58,69.11,84733.0
2025-03-07 15:30:00,69.12,69.33,68.67,69.03,232332.0,69.12,69.33,68.67,69.03,232332.0
2025-03-10 09:30:00,68.08,68.81,67.8,68.61,109297.0,68.08,68.81,67.8,68.61,109297.0
2025-03-10 10:00:00,68.59,68.61,67.79,67.87,82078.0,68.59,68.61,67.79,67.87,82078.0
2025-03-10 10:30:00,67.86,67.9,67.5,67.69,56726.0,67.86,67.9,67.5,67.69,56726.0
2025-03-10 11:00:00,67.72,68.17,67.72,68.05,52583.0,67.72,68.17,67.72,68.05,52583.0
2025-03-10 11:30:00,68.05,68.47,67.88,67.91,45355.0,68.05,68.47,67.88,67.91,45355.0
2025-03-10 12:00:00,67.88,67.99,67.62,67.75,57614.0,67.88,67.99,67.62,67.75,57614.0
2025-03-10 12:30:00,67.76,67.92,67.44,67.45,38964.0,67.76,67.92,67.44,67.45,38964.0
2025-03-10 13:00:00,67.44,67.48,67.15,67.16,42633.0,67.44,67.48,67.15,67.16,42633.0
2025-03-10 13:30:00,67.15,67.17,66.66,66.68,44746.0,67.15,67.17,66.66,66.68,44746.0
2025-03-10 14:00:00,66.7,66.72,66.28,66.34,56713.0,66.7,66.72,66.28,66.34,56713.0
2025-03-10 14:30:00,66.35,66.48,65.96,65.96,55527.0,66.35,66.48,65.96,65.96,55527.0
2025-03-10 15:00:00,65.99,66.77,65.88,66.59,87512.0,65.99,66.77,65.88,66.59,87512.0
2025-03-10 15:30:00,66.59,67.05,66.37,66.49,176731.0,66.59,67.05,66.37,66.49,176731.0
2025-03-11 09:30:00,66.75,66.88,66.2,66.75,101506.0,66.75,66.88,66.2,66.75,101506.0
2025-03-11 10:00:00,66.74,67.25,66.07,66.14,74406.0,66.74,67.25,66.07,66.14,74406.0
2025-03-11 10:30:00,66.14,66.29,65.75,65.95,74494.0,66.14,66.29,65.75,65.95,74494.0
2025-03-11 11:00:00,65.87,66.64,65.84,66.28,52203.0,65.87,66.64,65.84,66.28,52203.0
2025-03-11 11:30:00,66.33,66.79,66.25,66.5,68180.0,66.33,66.79,66.25,66.5,68180.0
2025-03-11 12:00:00,66.52,66.55,66.04,66.14,46080.0,66.52,66.55,66.04,66.14,46080.0
2025-03-11 12:30:00,66.2,66.4,65.89,66.01,45555.0,66.2,66.4,65.89,66.01,45555.0
2025-03-11 13:00:00,65.98,66.07,65.81,65.95,61942.0,65.98,66.07,65.81,65.95,61942.0
2025-03-11 13:30:00,65.95,66.39,65.93,66.35,80636.0,65.95,66.39,65.93,66.35,80636.0
2025-03-11 14:00:00,66.36,67.39,66.36,67.22,86865.0,66.36,67.39,66.36,67.22,86865.0
2025-03-11 14:30:00,67.22,67.93,67.01,67.67,91084.0,67.22,67.93,67.01,67.67,91084.0
2025-03-11 15:00:00,67.65,67.94,67.19,67.3,114049.0,67.65,67.94,67.19,67.3,114049.0
2025-03-11 15:30:00,67.32,67.34,66.47,66.49,265934.0,67.32,67.34,66.47,66.49,265934.0
2025-03-12 09:30:00,67.42,68.31,67.2,68.01,94675.0,67.42,68.31,67.2,68.01,94675.0
2025-03-12 10:00:00,68.05,68.13,67.76,67.94,62863.0,68.05,68.13,67.76,67.94,62863.0
2025-03-12 10:30:00,67.91,67.91,66.95,66.95,54736.0,67.91,67.91,66.95,66.95,54736.0
2025-03-12 11:00:00,66.99,67.34,66.89,67.33,72545.0,66.99,67.34,66.89,67.33,72545.0
2025-03-12 11:30:00,67.3,67.78,67.24,67.76,47418.0,67.3,67.78,67.24,67.76,47418.0
2025-03-12 12:00:00,67.75,67.87,67.66,67.85,64081.0,67.75,67.87,67.66,67.85,64081.0
2025-03-12 12:30:00,67.86,68.05,67.68,67.75,51985.0,67.86,68.05,67.68,67.75,51985.0
2025-03-12 13:00:00,67.75,68.17,67.68,68.15,44061.0,67.75,68.17,67.68,68.15,44061.0
2025-03-12 13:30:00,68.15,68.18,67.62,67.62,41494.0,68.15,68.18,67.62,67.62,41494.0
2025-03-12 14:00:00,67.61,68.05,67.6,68.05,59689.0,67.61,68.05,67.6,68.05,59689.0
2025-03-12 14:30:00,68.05,68.22,68.0,68.12,77298.0,68.05,68.22,68.0,68.12,77298.0
2025-03-12 15:00:00,68.1,68.11,67.64,67.67,74813.0,68.1,68.11,67.64,67.67,74813.0
2025-03-12 15:30:00,67.66,67.72,67.22,67.33,163405.0,67.66,67.72,67.22,67.33,163405.0
2025-03-13 09:30:00,67.04,68.09,67.02,67.73,145441.0,67.04,68.09,67.02,67.73,145441.0
2025-03-13 10:00:00,67.69,68.23,67.51,67.97,86040.0,67.69,68.23,67.51,67.97,86040.0
2025-03-13 10:30:00,67.95,68.07,67.47,67.59,53979.0,67.95,68.07,67.47,67.59,53979.0
2025-03-13 11:00:00,67.61,67.72,67.26,67.27,54071.0,67.61,67.72,67.26,67.27,54071.0
2025-03-13 11:30:00,67.27,67.32,66.76,66.78,65766.0,67.27,67.32,66.76,66.78,65766.0
2025-03-13 12:00:00,66.77,67.0,66.73,66.8,63668.0,66.77,67.0,66.73,66.8,63668.0
2025-03-13 12:30:00,66.78,67.16,66.71,66.81,50118.0,66.78,67.16,66.71,66.81,50118.0
2025-03-13 13:00:00,66.81,66.9,66.38,66.45,53023.0,66.81,66.9,66.38,66.45,53023.0
2025-03-13 13:30:00,66.43,66.45,66.07,66.1,57016.0,66.43,66.45,66.07,66.1,57016.0
2025-03-13 14:00:00,66.1,66.7,66.09,66.7,79751.0,66.1,66.7,66.09,66.7,79751.0
2025-03-13 14:30:00,66.7,66.87,66.65,66.85,56768.0,66.7,66.87,66.65,66.85,56768.0
2025-03-13 15:00:00,66.81,66.98,66.43,66.48,68507.0,66.81,66.98,66.43,66.48,68507.0
2025-03-13 15:30:00,66.47,66.61,66.21,66.41,170413.0,66.47,66.61,66.21,66.41,170413.0
2025-03-14 09:30:00,67.4,68.74,67.25,68.55,80866.0,67.4,68.74,67.25,68.55,80866.0
2025-03-14 10:00:00,68.49,68.49,67.97,68.31,70479.0,68.49,68.49,67.97,68.31,70479.0
2025-03-14 10:30:00,68.33,68.9,68.32,68.9,56043.0,68.33,68.9,68.32,68.9,56043.0
2025-03-14 11:00:00,68.9,69.27,68.9,69.1,62832.0,68.9,69.27,68.9,69.1,62832.0
2025-03-14 11:30:00,69.09,69.32,69.08,69.26,41339.0,69.09,69.32,69.08,69.26,41339.0
2025-03-14 12:00:00,69.27,69.37,69.13,69.25,45346.0,69.27,69.37,69.13,69.25,45346.0
2025-03-14 12:30:00,69.25,69.55,69.23,69.52,44880.0,69.25,69.55,69.23,69.52,44880.0
2025-03-14 13:00:00,69.5,69.58,69.31,69.32,45709.0,69.5,69.58,69.31,69.32,45709.0
2025-03-14 13:30:00,69.32,69.39,69.1,69.12,48505.0,69.32,69.39,69.1,69.12,48505.0
2025-03-14 14:00:00,69.13,69.45,69.13,69.32,94446.0,69.13,69.45,69.13,69.32,94446.0
2025-03-14 14:30:00,69.33,69.67,69.32,69.53,67623.0,69.33,69.67,69.32,69.53,67623.0
2025-03-14 15:00:00,69.55,69.78,69.51,69.54,76541.0,69.55,69.78,69.51,69.54,76541.0
2025-03-14 15:30:00,69.55,69.57,69.12,69.41,228522.0,69.55,69.57,69.12,69.41,228522.0
2025-03-17 09:30:00,69.18,70.53,69.09,70.22,117611.0,69.18,70.53,69.09,70.22,117611.0
2025-03-17 10:00:00,70.14,70.46,70.06,70.23,95645.0,70.14,70.46,70.06,70.23,95645.0
2025-03-17 10:30:00,70.21,70.58,70.14,70.39,175112.0,70.21,70.58,70.14,70.39,175112.0
2025-03-17 11:00:00,70.4,70.84,70.35,70.7,100460.0,70.4,70.84,70.35,70.7,100460.0
2025-03-17 11:30:00,70.71,70.88,70.47,70.56,76162.0,70.71,70.88,70.47,70.56,76162.0
2025-03-17 12:00:00,70.56,70.78,70.49,70.54,50633.0,70.56,70.78,70.49,70.54,50633.0
2025-03-17 12:30:00,70.54,70.7,70.43,70.65,50404.0,70.54,70.7,70.43,70.65,50404.0
2025-03-17 13:00:00,70.66,70.91,70.58,70.86,47045.0,70.66,70.91,70.58,70.86,47045.0
2025-03-17 13:30:00,70.86,71.12,70.85,71.06,46981.0,70.86,71.12,70.85,71.06,46981.0
2025-03-17 14:00:00,71.06,71.19,71.03,71.14,73643.0,71.06,71.19,71.03,71.14,73643.0
2025-03-17 14:30:00,71.14,71.35,71.11,71.21,67540.0,71.14,71.35,71.11,71.21,67540.0
2025-03-17 15:00:00,71.21,71.25,71.06,71.08,65402.0,71.21,71.25,71.06,71.08,65402.0
2025-03-17 15:30:00,71.06,71.11,70.18,70.25,247799.0,71.06,71.11,70.18,70.25,247799.0
2025-03-18 09:30:00,69.95,70.63,69.78,70.43,144755.0,69.95,70.63,69.78,70.43,144755.0
2025-03-18 10:00:00,70.43,71.03,70.29,70.98,122295.0,70.43,71.03,70.29,70.98,122295.0
2025-03-18 10:30:00,70.96,71.01,70.62,70.68,71410.0,70.96,71.01,70.62,70.68,71410.0
2025-03-18 11:00:00,70.67,70.69,70.34,70.43,65626.0,70.67,70.69,70.34,70.43,65626.0
2025-03-18 11:30:00,70.38,70.43,70.1,70.1,59735.0,70.38,70.43,70.1,70.1,59735.0
2025-03-18 12:00:00,70.09,70.29,70.08,70.27,93236.0,70.09,70.29,70.08,70.27,93236.0
2025-03-18 12:30:00,70.26,70.5,70.17,70.41,48833.0,70.26,70.5,70.17,70.41,48833.0
2025-03-18 13:00:00,70.34,70.51,70.18,70.41,45717.0,70.34,70.51,70.18,70.41,45717.0
2025-03-18 13:30:00,70.4,70.66,70.36,70.55,41470.0,70.4,70.66,70.36,70.55,41470.0
2025-03-18 14:00:00,70.56,70.57,70.34,70.37,60275.0,70.56,70.57,70.34,70.37,60275.0
2025-03-18 14:30:00,70.37,70.55,70.33,70.39,57487.0,70.37,70.55,70.33,70.39,57487.0
2025-03-18 15:00:00,70.4,70.47,70.28,70.31,67817.0,70.4,70.47,70.28,70.31,67817.0
2025-03-18 15:30:00,70.33,70.35,70.02,70.19,185787.0,70.33,70.35,70.02,70.19,185787.0
2025-03-19 09:30:00,70.24,70.8,70.19,70.65,147465.0,70.24,70.8,70.19,70.65,147465.0
2025-03-19 10:00:00,70.61,71.42,70.6,71.32,78286.0,70.61,71.42,70.6,71.32,78286.0
2025-03-19 10:30:00,71.34,71.43,71.18,71.26,47467.0,71.34,71.43,71.18,71.26,47467.0
2025-03-19 11:00:00,71.23,71.45,71.21,71.33,42410.0,71.23,71.45,71.21,71.33,42410.0
2025-03-19 11:30:00,71.33,71.58,71.3,71.44,79317.0,71.33,71.58,71.3,71.44,79317.0
2025-03-19 12:00:00,71.45,71.67,71.43,71.65,42868.0,71.45,71.67,71.43,71.65,42868.0
2025-03-19 12:30:00,71.65,71.82,71.59,71.76,41752.0,71.65,71.82,71.59,71.76,41752.0
2025-03-19 13:00:00,71.76,71.77,71.33,71.36,47076.0,71.76,71.77,71.33,71.36,47076.0
2025-03-19 13:30:00,71.36,71.46,71.18,71.18,65342.0,71.36,71.46,71.18,71.18,65342.0
2025-03-19 14:00:00,71.12,71.64,71.03,71.45,69388.0,71.12,71.64,71.03,71.45,69388.0
2025-03-19 14:30:00,71.49,72.3,71.48,72.24,91959.0,71.49,72.3,71.48,72.24,91959.0
2025-03-19 15:00:00,72.25,72.59,71.82,71.88,85594.0,72.25,72.59,71.82,71.88,85594.0
2025-03-19 15:30:00,71.84,72.11,71.58,71.64,181605.0,71.84,72.11,71.58,71.64,181605.0
2025-03-20 09:30:00,70.99,71.73,70.9,71.63,88929.0,70.99,71.73,70.9,71.63,88929.0
2025-03-20 10:00:00,71.59,71.87,71.58,71.77,107312.0,71.59,71.87,71.58,71.77,107312.0
2025-03-20 10:30:00,71.78,71.87,71.59,71.65,65073.0,71.78,71.87,71.59,71.65,65073.0
2025-03-20 11:00:00,71.66,71.9,71.59,71.85,80194.0,71.66,71.9,71.59,71.85,80194.0
2025-03-20 11:30:00,71.83,71.89,71.65,71.74,48141.0,71.83,71.89,71.65,71.74,48141.0
2025-03-20 12:00:00,71.71,71.88,71.36,71.37,62515.0,71.71,71.88,71.36,71.37,62515.0
2025-03-20 12:30:00,71.39,71.44,71.16,71.17,39991.0,71.39,71.44,71.16,71.17,39991.0
2025-03-20 13:00:00,71.18,71.42,70.95,70.97,48605.0,71.18,71.42,70.95,70.97,48605.0
2025-03-20 13:30:00,70.95,71.17,70.87,70.96,53918.0,70.95,71.17,70.87,70.96,53918.0
2025-03-20 14:00:00,70.96,71.13,70.7,70.7,137405.0,70.96,71.13,70.7,70.7,137405.0
2025-03-20 14:30:00,70.72,71.05,70.65,70.83,37900.0,70.72,71.05,70.65,70.83,37900.0
2025-03-20 15:00:00,70.84,71.07,70.79,70.79,41080.0,70.84,71.07,70.79,70.79,41080.0
2025-03-20 15:30:00,70.81,71.07,70.6,70.71,153691.0,70.81,71.07,70.6,70.71,153691.0
2025-03-21 09:30:00,69.86,70.45,69.59,70.22,331178.0,69.86,70.45,69.59,70.22,331178.0
2025-03-21 10:00:00,70.22,70.22,69.74,70.09,71380.0,70.22,70.22,69.74,70.09,71380.0
2025-03-21 10:30:00,70.11,70.28,69.9,70.27,58612.0,70.11,70.28,69.9,70.27,58612.0
2025-03-21 11:00:00,70.29,70.39,70.05,70.18,65952.0,70.29,70.39,70.05,70.18,65952.0
2025-03-21 11:30:00,70.19,70.23,69.89,69.95,76874.0,70.19,70.23,69.89,69.95,76874.0
2025-03-21 12:00:00,69.93,70.57,69.86,70.53,74842.0,69.93,70.57,69.86,70.53,74842.0
2025-03-21 12:30:00,70.54,70.73,70.42,70.73,70468.0,70.54,70.73,70.42,70.73,70468.0
2025-03-21 13:00:00,70.72,70.74,70.51,70.51,53776.0,70.72,70.74,70.51,70.51,53776.0
2025-03-21 13:30:00,70.52,70.71,70.43,70.56,48974.0,70.52,70.71,70.43,70.56,48974.0
2025-03-21 14:00:00,70.57,70.63,70.44,70.45,50675.0,70.57,70.63,70.44,70.45,50675.0
2025-03-21 14:30:00,70.45,70.71,70.45,70.62,56805.0,70.45,70.71,70.45,70.62,56805.0
2025-03-21 15:00:00,70.59,70.59,70.4,70.46,82581.0,70.59,70.59,70.4,70.46,82581.0
2025-03-21 15:30:00,70.45,70.64,70.0,70.55,365070.0,70.45,70.64,70.0,70.55,365070.0
2025-03-24 09:30:00,72.0,72.46,71.87,72.31,64525.0,72.0,72.46,71.87,72.31,64525.0
2025-03-24 10:00:00,72.33,72.33,72.01,72.32,29534.0,72.33,72.33,72.01,72.32,29534.0
2025-03-24 10:30:00,72.32,72.41,72.25,72.35,21654.0,72.32,72.41,72.25,72.35,21654.0
2025-03-24 11:00:00,72.33,72.43,72.14,72.14,21444.0,72.33,72.43,72.14,72.14,21444.0
2025-03-24 11:30:00,72.19,72.23,72.02,72.15,23282.0,72.19,72.23,72.02,72.15,23282.0
2025-03-24 12:00:00,72.17,72.36,72.11,72.12,19160.0,72.17,72.36,72.11,72.12,19160.0
2025-03-24 12:30:00,72.12,72.26,72.04,72.11,19212.0,72.12,72.26,72.04,72.11,19212.0
2025-03-24 13:00:00,72.12,72.12,71.82,71.95,30480.0,72.12,72.12,71.82,71.95,30480.0
2025-03-24 13:30:00,71.98,72.02,71.77,71.8,29738.0,71.98,72.02,71.77,71.8,29738.0
2025-03-24 14:00:00,71.8,71.8,71.52,71.58,33035.0,71.8,71.8,71.52,71.58,33035.0
2025-03-24 14:30:00,71.57,71.86,71.56,71.85,39801.0,71.57,71.86,71.56,71.85,39801.0
2025-03-24 15:00:00,71.84,71.93,71.8,71.82,46631.0,71.84,71.93,71.8,71.82,46631.0
2025-03-24 15:30:00,71.82,72.17,71.74,72.07,103116.0,71.82,72.17,71.74,72.07,103116.0
2025-03-25 09:30:00,72.07,72.27,71.51,71.68,27906.0,72.07,72.27,71.51,71.68,27906.0
2025-03-25 10:00:00,71.67,71.68,71.42,71.57,22334.0,71.67,71.68,71.42,71.57,22334.0
2025-03-25 10:30:00,71.59,71.68,71.53,71.56,10688.0,71.59,71.68,71.53,71.56,10688.0
2025-03-25 11:00:00,71.56,71.76,71.55,71.66,8831.0,71.56,71.76,71.55,71.66,8831.0
2025-03-25 11:30:00,71.69,71.7,71.22,71.28,11585.0,71.69,71.7,71.22,71.28,11585.0
2025-03-25 12:00:00,71.3,71.44,71.28,71.31,8978.0,71.3,71.44,71.28,71.31,8978.0
2025-03-25 12:30:00,71.31,71.48,71.28,71.3,21163.0,71.31,71.48,71.28,71.3,21163.0
2025-03-25 13:00:00,71.31,71.35,70.95,70.97,33793.0,71.31,71.35,70.95,70.97,33793.0
2025-03-25 13:30:00,70.96,71.07,70.91,70.92,28012.0,70.96,71.07,70.91,70.92,28012.0
2025-03-25 14:00:00,70.9,70.93,70.81,70.82,29613.0,70.9,70.93,70.81,70.82,29613.0
2025-03-25 14:30:00,70.81,70.81,70.6,70.66,13933.0,70.81,70.81,70.6,70.66,13933.0
2025-03-25 15:00:00,70.67,70.77,70.46,70.46,32772.0,70.67,70.77,70.46,70.46,32772.0
2025-03-25 15:30:00,70.48,70.65,70.23,70.47,265353.0,70.48,70.65,70.23,70.47,265353.0
2025-03-26 09:30:00,70.52,70.88,70.18,70.25,56669.0,70.52,70.88,70.18,70.25,56669.0
2025-03-26 10:00:00,70.25,70.4,69.69,69.72,35227.0,70.25,70.4,69.69,69.72,35227.0
2025-03-26 10:30:00,69.73,69.78,69.54,69.72,23322.0,69.73,69.78,69.54,69.72,23322.0
2025-03-26 11:00:00,69.69,69.82,69.51,69.56,19304.0,69.69,69.82,69.51,69.56,19304.0
2025-03-26 11:30:00,69.52,69.67,69.29,69.33,13736.0,69.52,69.67,69.29,69.33,13736.0
2025-03-26 12:00:00,69.3,69.47,69.21,69.34,15621.0,69.3,69.47,69.21,69.34,15621.0
2025-03-26 12:30:00,69.32,69.36,69.11,69.17,22658.0,69.32,69.36,69.11,69.17,22658.0
2025-03-26 13:00:00,69.13,69.19,68.89,68.91,22178.0,69.13,69.19,68.89,68.91,22178.0
2025-03-26 13:30:00,68.92,68.98,68.76,68.88,14780.0,68.92,68.98,68.76,68.88,14780.0
2025-03-26 14:00:00,68.88,69.13,68.86,69.12,13906.0,68.88,69.13,68.86,69.12,13906.0
2025-03-26 14:30:00,69.13,69.15,68.83,68.88,13571.0,69.13,69.15,68.83,68.88,13571.0
2025-03-26 15:00:00,68.89,69.14,68.87,68.99,17040.0,68.89,69.14,68.87,68.99,17040.0
2025-03-26 15:30:00,68.99,69.08,68.81,68.94,101506.0,68.99,69.08,68.81,68.94,101506.0
2025-03-27 09:30:00,68.5,68.5,67.04,67.57,90213.0,68.5,68.5,67.04,67.57,90213.0
2025-03-27 10:00:00,67.58,68.13,67.57,68.07,57118.0,67.58,68.13,67.57,68.07,57118.0
2025-03-27 10:30:00,68.11,68.38,68.08,68.33,23706.0,68.11,68.38,68.08,68.33,23706.0
2025-03-27 11:00:00,68.33,68.37,68.15,68.15,24733.0,68.33,68.37,68.15,68.15,24733.0
2025-03-27 11:30:00,68.15,68.17,67.69,67.92,48472.0,68.15,68.17,67.69,67.92,48472.0
2025-03-27 12:00:00,67.93,68.2,67.88,68.03,26147.0,67.93,68.2,67.88,68.03,26147.0
2025-03-27 12:30:00,68.03,68.23,67.66,67.68,26388.0,68.03,68.23,67.66,67.68,26388.0
2025-03-27 13:00:00,67.7,68.11,67.7,67.89,24978.0,67.7,68.11,67.7,67.89,24978.0
2025-03-27 13:30:00,67.87,67.94,67.73,67.82,26908.0,67.87,67.94,67.73,67.82,26908.0
2025-03-27 14:00:00,67.82,68.03,67.8,67.97,44329.0,67.82,68.03,67.8,67.97,44329.0
2025-03-27 14:30:00,67.95,68.21,67.92,68.08,33451.0,67.95,68.21,67.92,68.08,33451.0
2025-03-27 15:00:00,68.09,68.54,68.09,68.47,40124.0,68.09,68.54,68.09,68.47,40124.0
2025-03-27 15:30:00,68.47,68.47,67.95,67.95,110938.0,68.47,68.47,67.95,67.95,110938.0
2025-03-28 09:30:00,68.02,68.02,66.99,67.03,41425.0,68.02,68.02,66.99,67.03,41425.0
2025-03-28 10:00:00,66.96,67.23,66.4,66.4,16139.0,66.96,67.23,66.4,66.4,16139.0
2025-03-28 10:30:00,66.44,66.49,66.06,66.07,216863.0,66.44,66.49,66.06,66.07,216863.0
2025-03-28 11:00:00,66.04,66.07,65.85,65.89,19828.0,66.04,66.07,65.85,65.89,19828.0
2025-03-28 11:30:00,65.89,66.14,65.88,65.97,22205.0,65.89,66.14,65.88,65.97,22205.0
2025-03-28 12:00:00,65.96,66.09,65.66,65.7,25023.0,65.96,66.09,65.66,65.7,25023.0
2025-03-28 12:30:00,65.71,65.79,65.62,65.66,28285.0,65.71,65.79,65.62,65.66,28285.0
2025-03-28 13:00:00,65.62,65.65,65.34,65.44,39831.0,65.62,65.65,65.34,65.44,39831.0
2025-03-28 13:30:00,65.45,65.69,65.4,65.69,38931.0,65.45,65.69,65.4,65.69,38931.0
2025-03-28 14:00:00,65.69,65.82,65.64,65.68,23884.0,65.69,65.82,65.64,65.68,23884.0
2025-03-28 14:30:00,65.66,65.74,65.53,65.74,40013.0,65.66,65.74,65.53,65.74,40013.0
2025-03-28 15:00:00,65.73,65.85,65.66,65.67,48600.0,65.73,65.85,65.66,65.67,48600.0
2025-03-28 15:30:00,65.66,65.7,65.36,65.52,136463.0,65.66,65.7,65.36,65.52,136463.0
2025-03-31 09:30:00,64.69,65.0,63.76,64.34,69683.0,64.69,65.0,63.76,64.34,69683.0
2025-03-31 10:00:00,64.32,64.74,64.32,64.48,37760.0,64.32,64.74,64.32,64.48,37760.0
2025-03-31 10:30:00,64.48,64.87,64.47,64.71,25377.0,64.48,64.87,64.47,64.71,25377.0
2025-03-31 11:00:00,64.78,64.99,64.73,64.85,21241.0,64.78,64.99,64.73,64.85,21241.0
2025-03-31 11:30:00,64.86,65.12,64.8,64.98,15257.0,64.86,65.12,64.8,64.98,15257.0
2025-03-31 12:00:00,64.98,65.18,64.73,65.18,20693.0,64.98,65.18,64.73,65.18,20693.0
2025-03-31 12:30:00,65.22,65.26,65.02,65.05,15881.0,65.22,65.26,65.02,65.05,15881.0
2025-03-31 13:00:00,65.05,65.37,65.01,65.07,20488.0,65.05,65.37,65.01,65.07,20488.0
2025-03-31 13:30:00,65.07,65.1,64.94,65.03,9603.0,65.07,65.1,64.94,65.03,9603.0
2025-03-31 14:00:00,65.04,65.48,65.04,65.34,18822.0,65.04,65.48,65.04,65.34,18822.0
2025-03-31 14:30:00,65.34,65.5,65.27,65.27,19665.0,65.34,65.5,65.27,65.27,19665.0
2025-03-31 15:00:00,65.28,65.8,65.28,65.47,58026.0,65.28,65.8,65.28,65.47,58026.0
2025-03-31 15:30:00,65.45,65.94,65.44,65.62,226691.0,65.45,65.94,65.44,65.62,226691.0
2025-04-01 09:30:00,65.08,65.13,64.61,64.81,49832.0,65.08,65.13,64.61,64.81,49832.0
2025-04-01 10:00:00,64.81,64.82,64.18,64.31,44615.0,64.81,64.82,64.18,64.31,44615.0
2025-04-01 10:30:00,64.31,65.16,64.31,65.14,34830.0,64.31,65.16,64.31,65.14,34830.0
2025-04-01 11:00:00,65.16,65.7,65.15,65.49,44699.0,65.16,65.7,65.15,65.49,44699.0
2025-04-01 11:30:00,65.45,65.61,65.35,65.61,36210.0,65.45,65.61,65.35,65.61,36210.0
2025-04-01 12:00:00,65.6,65.75,65.39,65.4,41294.0,65.6,65.75,65.39,65.4,41294.0
2025-04-01 12:30:00,65.4,65.48,65.16,65.42,39490.0,65.4,65.48,65.16,65.42,39490.0
2025-04-01 13:00:00,65.41,65.45,65.25,65.28,41931.0,65.41,65.45,65.25,65.28,41931.0
2025-04-01 13:30:00,65.28,65.44,65.22,65.24,41743.0,65.28,65.44,65.22,65.24,41743.0
2025-04-01 14:00:00,65.22,65.23,64.76,64.89,91687.0,65.22,65.23,64.76,64.89,91687.0
2025-04-01 14:30:00,64.84,64.98,64.77,64.94,77821.0,64.84,64.98,64.77,64.94,77821.0
2025-04-01 15:00:00,64.92,65.17,64.88,65.1,41853.0,64.92,65.17,64.88,65.1,41853.0
2025-04-01 15:30:00,65.08,65.51,65.01,65.39,288805.0,65.08,65.51,65.01,65.39,288805.0
2025-04-02 09:30:00,64.47,66.06,64.47,65.61,50083.0,64.47,66.06,64.47,65.61,50083.0
2025-04-02 10:00:00,65.65,65.85,65.44,65.74,28346.0,65.65,65.85,65.44,65.74,28346.0
2025-04-02 10:30:00,65.75,65.77,65.44,65.67,16022.0,65.75,65.77,65.44,65.67,16022.0
2025-04-02 11:00:00,65.61,65.91,65.59,65.86,68179.0,65.61,65.91,65.59,65.86,68179.0
2025-04-02 11:30:00,65.84,65.97,65.61,65.82,71565.0,65.84,65.97,65.61,65.82,71565.0
2025-04-02 12:00:00,65.83,66.4,65.82,66.39,111303.0,65.83,66.4,65.82,66.39,111303.0
2025-04-02 12:30:00,66.39,66.43,66.05,66.33,73896.0,66.39,66.43,66.05,66.33,73896.0
2025-04-02 13:00:00,66.41,66.82,66.41,66.69,15290.0,66.41,66.82,66.41,66.69,15290.0
2025-04-02 13:30:00,66.59,66.59,66.13,66.25,14221.0,66.59,66.59,66.13,66.25,14221.0
2025-04-02 14:00:00,66.26,66.28,65.86,65.86,13732.0,66.26,66.28,65.86,65.86,13732.0
2025-04-02 14:30:00,65.84,66.36,65.83,65.94,14726.0,65.84,66.36,65.83,65.94,14726.0
2025-04-02 15:00:00,65.95,66.38,65.94,66.33,30106.0,65.95,66.38,65.94,66.33,30106.0
2025-04-02 15:30:00,66.31,66.58,66.25,66.53,89584.0,66.31,66.58,66.25,66.53,89584.0
2025-04-03 09:30:00,63.58,63.58,61.8,61.82,63170.0,63.58,63.58,61.8,61.82,63170.0
2025-04-03 10:00:00,61.71,61.89,60.73,60.78,39461.0,61.71,61.89,60.73,60.78,39461.0
2025-04-03 10:30:00,60.79,60.9,59.62,59.65,47902.0,60.79,60.9,59.62,59.65,47902.0
2025-04-03 11:00:00,59.7,60.43,59.44,60.28,80738.0,59.7,60.43,59.44,60.28,80738.0
2025-04-03 11:30:00,60.27,60.9,60.23,60.64,68365.0,60.27,60.9,60.23,60.64,68365.0
2025-04-03 12:00:00,60.62,61.35,60.57,61.35,36342.0,60.62,61.35,60.57,61.35,36342.0
2025-04-03 12:30:00,61.36,61.42,60.86,60.97,51404.0,61.36,61.42,60.86,60.97,51404.0
2025-04-03 13:00:00,60.96,61.05,60.55,60.73,49133.0,60.96,61.05,60.55,60.73,49133.0
2025-04-03 13:30:00,60.74,61.2,60.74,60.82,46250.0,60.74,61.2,60.74,60.82,46250.0
2025-04-03 14:00:00,60.8,60.91,60.59,60.68,45643.0,60.8,60.91,60.59,60.68,45643.0
2025-04-03 14:30:00,60.67,60.99,60.49,60.96,62532.0,60.67,60.99,60.49,60.96,62532.0
2025-04-03 15:00:00,60.95,60.97,60.17,60.24,69792.0,60.95,60.97,60.17,60.24,69792.0
2025-04-03 15:30:00,60.23,60.49,60.06,60.28,239128.0,60.23,60.49,60.06,60.28,239128.0
2025-04-04 09:30:00,58.01,58.5,56.68,57.61,71774.0,58.01,58.5,56.68,57.61,71774.0
2025-04-04 10:00:00,57.58,57.58,56.45,56.51,55941.0,57.58,57.58,56.45,56.51,55941.0
2025-04-04 10:30:00,56.48,56.65,55.45,56.57,69104.0,56.48,56.65,55.45,56.57,69104.0
2025-04-04 11:00:00,56.48,58.23,56.47,57.26,68060.0,56.48,58.23,56.47,57.26,68060.0
2025-04-04 11:30:00,57.25,57.68,56.61,57.53,117831.0,57.25,57.68,56.61,57.53,117831.0
2025-04-04 12:00:00,57.53,57.96,57.1,57.19,74195.0,57.53,57.96,57.1,57.19,74195.0
2025-04-04 12:30:00,57.14,57.3,56.76,56.92,29549.0,57.14,57.3,56.76,56.92,29549.0
2025-04-04 13:00:00,56.96,57.24,56.45,57.08,31449.0,56.96,57.24,56.45,57.08,31449.0
2025-04-04 13:30:00,57.04,57.69,56.8,57.68,41952.0,57.04,57.69,56.8,57.68,41952.0
2025-04-04 14:00:00,57.68,57.85,56.7,56.77,42447.0,57.68,57.85,56.7,56.77,42447.0
2025-04-04 14:30:00,56.76,56.87,56.21,56.53,64712.0,56.76,56.87,56.21,56.53,64712.0
2025-04-04 15:00:00,56.54,57.43,56.38,57.05,77403.0,56.54,57.43,56.38,57.05,77403.0
2025-04-04 15:30:00,57.11,57.57,56.35,56.52,206484.0,57.11,57.57,56.35,56.52,206484.0
2025-04-07 09:30:00,55.01,55.11,52.91,54.72,439915.0,55.01,55.11,52.91,54.72,439915.0
2025-04-07 10:00:00,54.72,58.32,54.17,55.19,245224.0,54.72,58.32,54.17,55.19,245224.0
2025-04-07 10:30:00,55.2,56.64,54.3,56.06,184226.0,55.2,56.64,54.3,56.06,184226.0
2025-04-07 11:00:00,55.98,56.48,53.96,54.25,138500.0,55.98,56.48,53.96,54.25,138500.0
2025-04-07 11:30:00,54.25,55.37,54.25,54.83,67016.0,54.25,55.37,54.25,54.83,67016.0
2025-04-07 12:00:00,54.8,55.06,54.11,54.89,93345.0,54.8,55.06,54.11,54.89,93345.0
2025-04-07 12:30:00,54.81,55.35,54.06,54.23,91583.0,54.81,55.35,54.06,54.23,91583.0
2025-04-07 13:00:00,54.15,55.78,54.15,55.73,222588.0,54.15,55.78,54.15,55.73,222588.0
2025-04-07 13:30:00,55.68,56.44,55.16,56.38,141449.0,55.68,56.44,55.16,56.38,141449.0
2025-04-07 14:00:00,56.4,56.56,55.51,55.57,92273.0,56.4,56.56,55.51,55.57,92273.0
2025-04-07 14:30:00,55.62,56.27,55.25,55.47,71229.0,55.62,56.27,55.25,55.47,71229.0
2025-04-07 15:00:00,55.51,56.05,55.39,55.56,133268.0,55.51,56.05,55.39,55.56,133268.0
2025-04-07 15:30:00,55.55,56.46,55.55,56.02,298248.0,55.55,56.46,55.55,56.02,298248.0
2025-04-08 09:30:00,58.19,58.73,56.78,57.84,86985.0,58.19,58.73,56.78,57.84,86985.0
2025-04-08 10:00:00,57.84,58.53,57.78,58.45,47981.0,57.84,58.53,57.78,58.45,47981.0
2025-04-08 10:30:00,58.34,58.43,57.51,57.54,33872.0,58.34,58.43,57.51,57.54,33872.0
2025-04-08 11:00:00,57.5,57.75,57.22,57.41,38137.0,57.5,57.75,57.22,57.41,38137.0
2025-04-08 11:30:00,57.39,58.15,57.39,57.87,41729.0,57.39,58.15,57.39,57.87,41729.0
2025-04-08 12:00:00,57.88,57.95,57.09,57.24,21001.0,57.88,57.95,57.09,57.24,21001.0
2025-04-08 12:30:00,57.29,57.39,56.26,56.32,37577.0,57.29,57.39,56.26,56.32,37577.0
2025-04-08 13:00:00,56.29,56.46,55.59,55.68,31656.0,56.29,56.46,55.59,55.68,31656.0
2025-04-08 13:30:00,55.69,56.63,55.68,56.48,49806.0,55.69,56.63,55.68,56.48,49806.0
2025-04-08 14:00:00,56.48,56.5,55.82,55.84,38675.0,56.48,56.5,55.82,55.84,38675.0
2025-04-08 14:30:00,55.84,56.61,55.61,55.64,40481.0,55.84,56.61,55.61,55.64,40481.0
2025-04-08 15:00:00,55.59,55.65,54.53,55.11,65902.0,55.59,55.65,54.53,55.11,65902.0
2025-04-08 15:30:00,55.05,55.21,54.16,55.18,159258.0,55.05,55.21,54.16,55.18,159258.0
2025-04-09 09:30:00,54.3,55.5,53.63,55.02,68627.0,54.3,55.5,53.63,55.02,68627.0
2025-04-09 10:00:00,55.04,55.67,54.7,54.97,38796.0,55.04,55.67,54.7,54.97,38796.0
2025-04-09 10:30:00,54.96,55.35,54.07,54.07,29566.0,54.96,55.35,54.07,54.07,29566.0
2025-04-09 11:00:00,54.07,54.82,54.0,54.69,59942.0,54.07,54.82,54.0,54.69,59942.0
2025-04-09 11:30:00,54.66,54.69,53.82,54.06,34885.0,54.66,54.69,53.82,54.06,34885.0
2025-04-09 12:00:00,53.98,54.82,53.95,54.6,58992.0,53.98,54.82,53.95,54.6,58992.0
2025-04-09 12:30:00,54.6,54.97,54.52,54.8,32398.0,54.6,54.97,54.52,54.8,32398.0
2025-04-09 13:00:00,54.81,59.84,54.5,58.19,125019.0,54.81,59.84,54.5,58.19,125019.0
2025-04-09 13:30:00,58.35,60.7,58.29,60.65,73321.0,58.35,60.7,58.29,60.65,73321.0
2025-04-09 14:00:00,60.8,61.7,60.16,61.7,59125.0,60.8,61.7,60.16,61.7,59125.0
2025-04-09 14:30:00,61.72,62.0,60.1,60.18,51336.0,61.72,62.0,60.1,60.18,51336.0
2025-04-09 15:00:00,60.11,61.51,59.82,61.34,59951.0,60.11,61.51,59.82,61.34,59951.0
2025-04-09 15:30:00,61.35,61.95,61.0,61.49,194096.0,61.35,61.95,61.0,61.49,194096.0
2025-04-10 09:30:00,58.66,59.4,58.37,58.37,100100.0,58.66,59.4,58.37,58.37,100100.0
2025-04-10 10:00:00,58.38,58.97,58.08,58.64,45654.0,58.38,58.97,58.08,58.64,45654.0
2025-04-10 10:30:00,58.58,59.14,58.3,58.3,44111.0,58.58,59.14,58.3,58.3,44111.0
2025-04-10 11:00:00,58.23,58.57,57.88,57.89,53996.0,58.23,58.57,57.88,57.89,53996.0
2025-04-10 11:30:00,57.91,57.91,57.21,57.41,49570.0,57.91,57.91,57.21,57.41,49570.0
2025-04-10 12:00:00,57.51,57.73,56.2,56.49,60868.0,57.51,57.73,56.2,56.49,60868.0
2025-04-10 12:30:00,56.48,57.79,56.47,57.67,39909.0,56.48,57.79,56.47,57.67,39909.0
2025-04-10 13:00:00,57.64,58.39,56.88,57.66,36836.0,57.64,58.39,56.88,57.66,36836.0
2025-04-10 13:30:00,57.61,58.73,57.55,58.51,35567.0,57.61,58.73,57.55,58.51,35567.0
2025-04-10 14:00:00,58.42,58.81,57.72,58.77,40157.0,58.42,58.81,57.72,58.77,40157.0
2025-04-10 14:30:00,58.68,58.99,58.19,58.47,55355.0,58.68,58.99,58.19,58.47,55355.0
2025-04-10 15:00:00,58.39,58.92,57.71,57.73,83180.0,58.39,58.92,57.71,57.73,83180.0
2025-04-10 15:30:00,57.74,58.15,57.12,58.04,273502.0,57.74,58.15,57.12,58.04,273502.0
2025-04-11 09:30:00,57.45,58.16,56.58,57.73,69435.0,57.45,58.16,56.58,57.73,69435.0
2025-04-11 10:00:00,57.58,57.77,56.57,56.6,31472.0,57.58,57.77,56.57,56.6,31472.0
2025-04-11 10:30:00,56.63,57.19,56.57,56.57,35026.0,56.63,57.19,56.57,56.57,35026.0
2025-04-11 11:00:00,56.57,57.13,56.19,56.32,54344.0,56.57,57.13,56.19,56.32,54344.0
2025-04-11 11:30:00,56.35,57.1,56.23,56.97,172115.0,56.35,57.1,56.23,56.97,172115.0
2025-04-11 12:00:00,56.98,57.2,56.81,56.92,15394.0,56.98,57.2,56.81,56.92,15394.0
2025-04-11 12:30:00,57.02,57.65,56.99,57.59,38971.0,57.02,57.65,56.99,57.59,38971.0
2025-04-11 13:00:00,57.59,57.78,57.29,57.42,60872.0,57.59,57.78,57.29,57.42,60872.0
2025-04-11 13:30:00,57.46,58.54,57.32,58.21,38584.0,57.46,58.54,57.32,58.21,38584.0
2025-04-11 14:00:00,58.25,58.34,57.82,57.98,36659.0,58.25,58.34,57.82,57.98,36659.0
2025-04-11 14:30:00,58.05,58.22,57.9,57.9,39798.0,58.05,58.22,57.9,57.9,39798.0
2025-04-11 15:00:00,57.91,58.44,57.91,58.32,43793.0,57.91,58.44,57.91,58.32,43793.0
2025-04-11 15:30:00,58.27,58.4,58.08,58.19,152982.0,58.27,58.4,58.08,58.19,152982.0
2025-04-14 09:30:00,59.49,60.13,58.95,59.38,38799.0,59.49,60.13,58.95,59.38,38799.0
2025-04-14 10:00:00,59.45,59.83,59.29,59.8,35505.0,59.45,59.83,59.29,59.8,35505.0
2025-04-14 10:30:00,59.7,60.03,59.7,59.84,47844.0,59.7,60.03,59.7,59.84,47844.0
2025-04-14 11:00:00,59.85,59.85,59.09,59.15,68235.0,59.85,59.85,59.09,59.15,68235.0
2025-04-14 11:30:00,59.14,59.43,58.59,58.75,29616.0,59.14,59.43,58.59,58.75,29616.0
2025-04-14 12:00:00,58.71,59.22,58.57,58.96,29248.0,58.71,59.22,58.57,58.96,29248.0
2025-04-14 12:30:00,58.88,59.21,58.87,58.92,19834.0,58.88,59.21,58.87,58.92,19834.0
2025-04-14 13:00:00,58.92,59.59,58.92,59.2,74371.0,58.92,59.59,58.92,59.2,74371.0
2025-04-14 13:30:00,59.18,59.53,59.17,59.33,62488.0,59.18,59.53,59.17,59.33,62488.0
2025-04-14 14:00:00,59.3,59.47,59.23,59.4,49340.0,59.3,59.47,59.23,59.4,49340.0
2025-04-14 14:30:00,59.4,59.73,59.4,59.62,34855.0,59.4,59.73,59.4,59.62,34855.0
2025-04-14 15:00:00,59.61,59.91,59.61,59.68,34798.0,59.61,59.91,59.61,59.68,34798.0
2025-04-14 15:30:00,59.65,59.91,59.46,59.52,100472.0,59.65,59.91,59.46,59.52,100472.0
2025-04-15 09:30:00,59.52,60.26,59.52,60.05,28373.0,59.52,60.26,59.52,60.05,28373.0
2025-04-15 10:00:00,60.04,60.26,59.32,59.52,18543.0,60.04,60.26,59.32,59.52,18543.0
2025-04-15 10:30:00,59.6,59.9,59.43,59.83,24248.0,59.6,59.9,59.43,59.83,24248.0
2025-04-15 11:00:00,59.74,59.95,59.61,59.61,19360.0,59.74,59.95,59.61,59.61,19360.0
2025-04-15 11:30:00,59.62,59.92,59.62,59.77,21894.0,59.62,59.92,59.62,59.77,21894.0
2025-04-15 12:00:00,59.77,59.99,59.77,59.96,13618.0,59.77,59.99,59.77,59.96,13618.0
2025-04-15 12:30:00,59.92,59.95,59.49,59.58,20624.0,59.92,59.95,59.49,59.58,20624.0
2025-04-15 13:00:00,59.55,59.73,59.45,59.46,16803.0,59.55,59.73,59.45,59.46,16803.0
2025-04-15 13:30:00,59.5,59.69,59.29,59.48,17316.0,59.5,59.69,59.29,59.48,17316.0
2025-04-15 14:00:00,59.48,59.48,59.23,59.41,22241.0,59.48,59.48,59.23,59.41,22241.0
2025-04-15 14:30:00,59.41,59.68,59.37,59.52,23483.0,59.41,59.68,59.37,59.52,23483.0
2025-04-15 15:00:00,59.48,59.57,59.32,59.41,43189.0,59.48,59.57,59.32,59.41,43189.0
2025-04-15 15:30:00,59.4,59.75,59.36,59.58,180602.0,59.4,59.75,59.36,59.58,180602.0
2025-04-16 09:30:00,58.46,59.0,57.79,58.28,120129.0,58.46,59.0,57.79,58.28,120129.0
2025-04-16 10:00:00,58.39,58.82,58.28,58.43,44110.0,58.39,58.82,58.28,58.43,44110.0
2025-04-16 10:30:00,58.43,58.61,58.39,58.46,17614.0,58.43,58.61,58.39,58.46,17614.0
2025-04-16 11:00:00,58.58,59.02,58.45,58.85,19739.0,58.58,59.02,58.45,58.85,19739.0
2025-04-16 11:30:00,58.85,58.85,58.39,58.39,9857.0,58.85,58.85,58.39,58.39,9857.0
2025-04-16 12:00:00,58.4,58.53,58.36,58.44,13427.0,58.4,58.53,58.36,58.44,13427.0
2025-04-16 12:30:00,58.47,58.58,58.24,58.27,15814.0,58.47,58.58,58.24,58.27,15814.0
2025-04-16 13:00:00,58.23,58.5,58.23,58.48,26430.0,58.23,58.5,58.23,58.48,26430.0
2025-04-16 13:30:00,58.42,58.42,57.47,57.51,35737.0,58.42,58.42,57.47,57.51,35737.0
2025-04-16 14:00:00,57.6,58.0,57.57,57.94,24032.0,57.6,58.0,57.57,57.94,24032.0
2025-04-16 14:30:00,57.94,57.96,57.53,57.54,29373.0,57.94,57.96,57.53,57.54,29373.0
2025-04-16 15:00:00,57.55,57.69,57.43,57.48,67219.0,57.55,57.69,57.43,57.48,67219.0
2025-04-16 15:30:00,57.53,58.38,57.52,58.3,140283.0,57.53,58.38,57.52,58.3,140283.0
2025-04-17 09:30:00,58.96,58.96,58.14,58.73,82844.0,58.96,58.96,58.14,58.73,82844.0
2025-04-17 10:00:00,58.65,58.77,58.16,58.16,30630.0,58.65,58.77,58.16,58.16,30630.0
2025-04-17 10:30:00,58.17,58.33,58.07,58.15,11086.0,58.17,58.33,58.07,58.15,11086.0
2025-04-17 11:00:00,58.15,58.58,58.07,58.17,19569.0,58.15,58.58,58.07,58.17,19569.0
2025-04-17 11:30:00,58.21,58.62,58.2,58.31,15993.0,58.21,58.62,58.2,58.31,15993.0
2025-04-17 12:00:00,58.39,58.63,57.99,58.3,54297.0,58.39,58.63,57.99,58.3,54297.0
2025-04-17 12:30:00,58.3,58.62,58.21,58.48,43712.0,58.3,58.62,58.21,58.48,43712.0
2025-04-17 13:00:00,58.53,58.57,58.15,58.15,23903.0,58.53,58.57,58.15,58.15,23903.0
2025-04-17 13:30:00,58.23,58.63,58.18,58.5,30019.0,58.23,58.63,58.18,58.5,30019.0
2025-04-17 14:00:00,58.49,58.74,58.41,58.54,34211.0,58.49,58.74,58.41,58.54,34211.0
2025-04-17 14:30:00,58.56,58.71,58.32,58.33,31278.0,58.56,58.71,58.32,58.33,31278.0
2025-04-17 15:00:00,58.31,58.41,58.13,58.19,36770.0,58.31,58.41,58.13,58.19,36770.0
2025-04-17 15:30:00,58.2,58.34,58.01,58.21,187327.0,58.2,58.34,58.01,58.21,187327.0
2025-04-21 09:30:00,57.53,57.71,57.01,57.33,21825.0,57.53,57.71,57.01,57.33,21825.0
2025-04-21 10:00:00,57.29,57.42,56.72,56.78,15665.0,57.29,57.42,56.72,56.78,15665.0
2025-04-21 10:30:00,56.67,56.86,56.35,56.39,7643.0,56.67,56.86,56.35,56.39,7643.0
2025-04-21 11:00:00,56.37,56.42,56.15,56.16,30313.0,56.37,56.42,56.15,56.16,30313.0
2025-04-21 11:30:00,56.17,56.22,55.84,55.9,18506.0,56.17,56.22,55.84,55.9,18506.0
2025-04-21 12:00:00,55.96,56.16,55.94,56.11,16197.0,55.96,56.16,55.94,56.11,16197.0
2025-04-21 12:30:00,56.1,56.25,55.81,55.81,11871.0,56.1,56.25,55.81,55.81,11871.0
2025-04-21 13:00:00,55.83,55.91,55.55,55.55,10657.0,55.83,55.91,55.55,55.55,10657.0
2025-04-21 13:30:00,55.58,55.86,55.57,55.67,50403.0,55.58,55.86,55.57,55.67,50403.0
2025-04-21 14:00:00,55.68,55.83,55.59,55.82,10785.0,55.68,55.83,55.59,55.82,10785.0
2025-04-21 14:30:00,55.82,55.94,55.63,55.67,26047.0,55.82,55.94,55.63,55.67,26047.0
2025-04-21 15:00:00,55.66,55.86,55.66,55.76,23927.0,55.66,55.86,55.66,55.76,23927.0
2025-04-21 15:30:00,55.8,56.32,55.79,56.21,124157.0,55.8,56.32,55.79,56.21,124157.0
2025-04-22 09:30:00,56.99,57.45,56.33,57.36,60494.0,56.99,57.45,56.33,57.36,60494.0
2025-04-22 10:00:00,57.37,57.49,57.19,57.26,28796.0,57.37,57.49,57.19,57.26,28796.0
2025-04-22 10:30:00,57.3,57.4,57.16,57.3,70992.0,57.3,57.4,57.16,57.3,70992.0
2025-04-22 11:00:00,57.32,57.59,57.31,57.35,34434.0,57.32,57.59,57.31,57.35,34434.0
2025-04-22 11:30:00,57.29,57.39,56.97,57.39,76725.0,57.29,57.39,56.97,57.39,76725.0
2025-04-22 12:00:00,57.49,58.0,57.49,57.93,111614.0,57.49,58.0,57.49,57.93,111614.0
2025-04-22 12:30:00,57.93,58.04,57.72,57.74,19261.0,57.93,58.04,57.72,57.74,19261.0
2025-04-22 13:00:00,57.76,57.99,57.28,57.51,52221.0,57.76,57.99,57.28,57.51,52221.0
2025-04-22 13:30:00,57.48,57.69,57.4,57.53,14046.0,57.48,57.69,57.4,57.53,14046.0
2025-04-22 14:00:00,57.52,58.01,57.48,57.94,18685.0,57.52,58.01,57.48,57.94,18685.0
2025-04-22 14:30:00,57.94,58.18,57.94,58.16,21938.0,57.94,58.18,57.94,58.16,21938.0
2025-04-22 15:00:00,58.17,58.24,57.8,57.82,28250.0,58.17,58.24,57.8,57.82,28250.0
2025-04-22 15:30:00,57.82,58.09,57.74,57.98,128028.0,57.82,58.09,57.74,57.98,128028.0
2025-04-23 09:30:00,60.26,61.75,60.15,61.3,112489.0,60.26,61.75,60.15,61.3,112489.0
2025-04-23 10:00:00,61.41,61.6,60.53,60.8,39999.0,61.41,61.6,60.53,60.8,39999.0
2025-04-23 10:30:00,60.75,60.9,60.51,60.53,38041.0,60.75,60.9,60.51,60.53,38041.0
2025-04-23 11:00:00,60.56,60.86,60.22,60.26,32396.0,60.56,60.86,60.22,60.26,32396.0
2025-04-23 11:30:00,60.32,60.4,59.9,60.05,27660.0,60.32,60.4,59.9,60.05,27660.0
2025-04-23 12:00:00,60.06,60.07,59.56,59.81,22516.0,60.06,60.07,59.56,59.81,22516.0
2025-04-23 12:30:00,59.79,60.08,59.73,60.02,20995.0,59.79,60.08,59.73,60.02,20995.0
2025-04-23 13:00:00,59.94,60.24,59.68,59.96,27790.0,59.94,60.24,59.68,59.96,27790.0
2025-04-23 13:30:00,59.96,60.02,59.64,59.91,20596.0,59.96,60.02,59.64,59.91,20596.0
2025-04-23 14:00:00,59.92,60.06,59.69,59.69,27973.0,59.92,60.06,59.69,59.69,27973.0
2025-04-23 14:30:00,59.73,59.94,59.52,59.59,24384.0,59.73,59.94,59.52,59.59,24384.0
2025-04-23 15:00:00,59.59,59.67,59.33,59.37,37570.0,59.59,59.67,59.33,59.37,37570.0
2025-04-23 15:30:00,59.43,59.73,59.29,59.5,159498.0,59.43,59.73,59.29,59.5,159498.0
2025-04-24 09:30:00,59.6,60.37,59.6,60.29,36463.0,59.6,60.37,59.6,60.29,36463.0
2025-04-24 10:00:00,60.36,60.6,60.13,60.56,37154.0,60.36,60.6,60.13,60.56,37154.0
2025-04-24 10:30:00,60.59,60.79,60.5,60.62,58068.0,60.59,60.79,60.5,60.62,58068.0
2025-04-24 11:00:00,60.62,60.84,60.54,60.56,35773.0,60.62,60.84,60.54,60.56,35773.0
2025-04-24 11:30:00,60.56,60.91,60.53,60.76,24106.0,60.56,60.91,60.53,60.76,24106.0
2025-04-24 12:00:00,60.77,61.2,60.73,61.12,30429.0,60.77,61.2,60.73,61.12,30429.0
2025-04-24 12:30:00,61.15,61.44,61.11,61.41,42746.0,61.15,61.44,61.11,61.41,42746.0
2025-04-24 13:00:00,61.37,61.6,61.22,61.58,63744.0,61.37,61.6,61.22,61.58,63744.0
2025-04-24 13:30:00,61.55,61.66,61.42,61.61,27191.0,61.55,61.66,61.42,61.61,27191.0
2025-04-24 14:00:00,61.62,61.73,61.51,61.55,26206.0,61.62,61.73,61.51,61.55,26206.0
2025-04-24 14:30:00,61.55,61.69,61.55,61.59,27003.0,61.55,61.69,61.55,61.59,27003.0
2025-04-24 15:00:00,61.55,61.55,61.32,61.32,45856.0,61.55,61.55,61.32,61.32,45856.0
2025-04-24 15:30:00,61.3,61.72,61.29,61.61,155868.0,61.3,61.72,61.29,61.61,155868.0
2025-04-25 09:30:00,61.22,61.94,61.18,61.44,30620.0,61.22,61.94,61.18,61.44,30620.0
2025-04-25 10:00:00,61.54,61.71,61.09,61.09,25854.0,61.54,61.71,61.09,61.09,25854.0
2025-04-25 10:30:00,61.18,61.43,61.11,61.36,10559.0,61.18,61.43,61.11,61.36,10559.0
2025-04-25 11:00:00,61.34,61.48,61.28,61.3,10002.0,61.34,61.48,61.28,61.3,10002.0
2025-04-25 11:30:00,61.27,61.31,61.12,61.27,10016.0,61.27,61.31,61.12,61.27,10016.0
2025-04-25 12:00:00,61.28,61.49,61.26,61.41,12858.0,61.28,61.49,61.26,61.41,12858.0
2025-04-25 12:30:00,61.4,61.68,61.4,61.54,11658.0,61.4,61.68,61.4,61.54,11658.0
2025-04-25 13:00:00,61.55,61.83,61.54,61.82,16282.0,61.55,61.83,61.54,61.82,16282.0
2025-04-25 13:30:00,61.79,62.02,61.27,61.41,25895.0,61.79,62.02,61.27,61.41,25895.0
2025-04-25 14:00:00,61.45,61.63,61.41,61.55,15828.0,61.45,61.63,61.41,61.55,15828.0
2025-04-25 14:30:00,61.58,61.86,61.54,61.69,22888.0,61.58,61.86,61.54,61.69,22888.0
2025-04-25 15:00:00,61.69,61.8,61.58,61.67,21394.0,61.69,61.8,61.58,61.67,21394.0
2025-04-25 15:30:00,61.59,61.86,61.47,61.69,110036.0,61.59,61.86,61.47,61.69,110036.0
2025-04-28 09:30:00,61.81,62.49,61.76,61.83,28017.0,61.81,62.49,61.76,61.83,28017.0
2025-04-28 10:00:00,61.81,62.26,61.72,62.02,37418.0,61.81,62.26,61.72,62.02,37418.0
2025-04-28 10:30:00,62.02,62.16,61.76,61.79,25840.0,62.02,62.16,61.76,61.79,25840.0
2025-04-28 11:00:00,61.79,61.84,61.23,61.23,23648.0,61.79,61.84,61.23,61.23,23648.0
2025-04-28 11:30:00,61.22,61.41,61.22,61.29,21600.0,61.22,61.41,61.22,61.29,21600.0
2025-04-28 12:00:00,61.29,61.31,60.88,60.91,24987.0,61.29,61.31,60.88,60.91,24987.0
2025-04-28 12:30:00,60.95,61.3,60.95,61.02,28616.0,60.95,61.3,60.95,61.02,28616.0
2025-04-28 13:00:00,61.02,61.08,60.77,60.8,38204.0,61.02,61.08,60.77,60.8,38204.0
2025-04-28 13:30:00,60.8,61.03,60.79,61.02,40511.0,60.8,61.03,60.79,61.02,40511.0
2025-04-28 14:00:00,61.02,61.08,60.9,61.03,48353.0,61.02,61.08,60.9,61.03,48353.0
2025-04-28 14:30:00,61.03,61.16,61.01,61.07,36043.0,61.03,61.16,61.01,61.07,36043.0
2025-04-28 15:00:00,61.09,61.27,61.07,61.18,73357.0,61.09,61.27,61.07,61.18,73357.0
2025-04-28 15:30:00,61.18,61.66,61.04,61.46,211487.0,61.18,61.66,61.04,61.46,211487.0
2025-04-29 09:30:00,61.17,61.74,61.1,61.3,34200.0,61.17,61.74,61.1,61.3,34200.0
2025-04-29 10:00:00,61.26,61.38,60.89,60.89,24126.0,61.26,61.38,60.89,60.89,24126.0
2025-04-29 10:30:00,60.9,61.5,60.89,61.49,70972.0,60.9,61.5,60.89,61.49,70972.0
2025-04-29 11:00:00,61.5,61.57,61.37,61.53,15952.0,61.5,61.57,61.37,61.53,15952.0
2025-04-29 11:30:00,61.51,61.68,61.34,61.48,118960.0,61.51,61.68,61.34,61.48,118960.0
2025-04-29 12:00:00,61.52,61.9,61.5,61.75,23837.0,61.52,61.9,61.5,61.75,23837.0
2025-04-29 12:30:00,61.83,61.88,61.43,61.56,9862.0,61.83,61.88,61.43,61.56,9862.0
2025-04-29 13:00:00,61.53,61.83,61.49,61.79,12369.0,61.53,61.83,61.49,61.79,12369.0
2025-04-29 13:30:00,61.8,62.17,61.79,62.1,15800.0,61.8,62.17,61.79,62.1,15800.0
2025-04-29 14:00:00,62.11,62.26,62.02,62.03,17711.0,62.11,62.26,62.02,62.03,17711.0
2025-04-29 14:30:00,62.05,62.08,61.97,61.99,22391.0,62.05,62.08,61.97,61.99,22391.0
2025-04-29 15:00:00,62.01,62.1,61.97,61.99,27462.0,62.01,62.1,61.97,61.99,27462.0
2025-04-29 15:30:00,62.01,62.22,61.86,61.92,153606.0,62.01,62.22,61.86,61.92,153606.0
2025-04-30 09:30:00,60.71,60.92,60.18,60.33,56704.0,60.71,60.92,60.18,60.33,56704.0
2025-04-30 10:00:00,60.39,61.14,60.34,61.14,41631.0,60.39,61.14,60.34,61.14,41631.0
2025-04-30 10:30:00,61.1,61.19,60.76,60.89,29128.0,61.1,61.19,60.76,60.89,29128.0
2025-04-30 11:00:00,60.96,61.29,60.9,61.26,57942.0,60.96,61.29,60.9,61.26,57942.0
2025-04-30 11:30:00,61.23,61.41,61.17,61.39,21344.0,61.23,61.41,61.17,61.39,21344.0
2025-04-30 12:00:00,61.43,61.51,61.13,61.15,27264.0,61.43,61.51,61.13,61.15,27264.0
2025-04-30 12:30:00,61.07,61.4,61.0,61.38,8523.0,61.07,61.4,61.0,61.38,8523.0
2025-04-30 13:00:00,61.4,61.52,61.16,61.52,7414.0,61.4,61.52,61.16,61.52,7414.0
2025-04-30 13:30:00,61.55,61.63,61.45,61.48,16278.0,61.55,61.63,61.45,61.48,16278.0
2025-04-30 14:00:00,61.47,61.68,61.41,61.5,72022.0,61.47,61.68,61.41,61.5,72022.0
2025-04-30 14:30:00,61.5,61.59,61.34,61.43,12293.0,61.5,61.59,61.34,61.43,12293.0
2025-04-30 15:00:00,61.49,61.57,61.4,61.41,14641.0,61.49,61.57,61.4,61.41,14641.0
2025-04-30 15:30:00,61.41,62.3,61.31,62.14,280835.0,61.41,62.3,61.31,62.14,280835.0
2025-05-01 09:30:00,62.68,63.06,62.09,62.5,65594.0,62.68,63.06,62.09,62.5,65594.0
2025-05-01 10:00:00,62.5,63.24,62.5,63.12,39983.0,62.5,63.24,62.5,63.12,39983.0
2025-05-01 10:30:00,63.16,63.39,62.96,63.39,28417.0,63.16,63.39,62.96,63.39,28417.0
2025-05-01 11:00:00,63.41,63.45,63.19,63.37,24056.0,63.41,63.45,63.19,63.37,24056.0
2025-05-01 11:30:00,63.33,63.34,62.68,62.79,23617.0,63.33,63.34,62.68,62.79,23617.0
2025-05-01 12:00:00,62.77,62.77,62.53,62.66,31037.0,62.77,62.77,62.53,62.66,31037.0
2025-05-01 12:30:00,62.66,62.9,62.63,62.65,17289.0,62.66,62.9,62.63,62.65,17289.0
2025-05-01 13:00:00,62.69,62.99,62.69,62.89,78786.0,62.69,62.99,62.69,62.89,78786.0
2025-05-01 13:30:00,62.9,63.0,62.78,62.88,19491.0,62.9,63.0,62.78,62.88,19491.0
2025-05-01 14:00:00,62.85,63.01,62.83,62.91,22958.0,62.85,63.01,62.83,62.91,22958.0
2025-05-01 14:30:00,62.93,63.04,62.91,62.95,15335.0,62.93,63.04,62.91,62.95,15335.0
2025-05-01 15:00:00,62.92,63.09,62.81,63.09,18415.0,62.92,63.09,62.81,63.09,18415.0
2025-05-01 15:30:00,63.09,63.15,62.49,62.53,114252.0,63.09,63.15,62.49,62.53,114252.0
2025-05-02 09:30:00,63.76,64.15,63.4,63.58,32445.0,63.76,64.15,63.4,63.58,32445.0
2025-05-02 10:00:00,63.57,64.03,63.57,63.98,20126.0,63.57,64.03,63.57,63.98,20126.0
2025-05-02 10:30:00,63.95,64.01,63.71,63.85,10654.0,63.95,64.01,63.71,63.85,10654.0
2025-05-02 11:00:00,63.85,64.12,63.85,63.97,28094.0,63.85,64.12,63.85,63.97,28094.0
2025-05-02 11:30:00,63.97,64.17,63.96,64.16,15587.0,63.97,64.17,63.96,64.16,15587.0
2025-05-02 12:00:00,64.15,64.51,64.14,64.37,25633.0,64.15,64.51,64.14,64.37,25633.0
2025-05-02 12:30:00,64.4,64.54,64.4,64.45,14678.0,64.4,64.54,64.4,64.45,14678.0
2025-05-02 13:00:00,64.45,64.55,64.28,64.4,61560.0,64.45,64.55,64.28,64.4,61560.0
2025-05-02 13:30:00,64.4,64.48,64.21,64.27,26972.0,64.4,64.48,64.21,64.27,26972.0
2025-05-02 14:00:00,64.32,64.35,64.08,64.17,39670.0,64.32,64.35,64.08,64.17,39670.0
2025-05-02 14:30:00,64.17,64.26,64.03,64.19,41487.0,64.17,64.26,64.03,64.19,41487.0
2025-05-02 15:00:00,64.17,64.38,64.13,64.38,43437.0,64.17,64.38,64.13,64.38,43437.0
2025-05-02 15:30:00,64.38,64.7,64.27,64.59,173110.0,64.38,64.7,64.27,64.59,173110.0
2025-05-05 09:30:00,63.79,64.39,63.79,64.28,57304.0,63.79,64.39,63.79,64.28,57304.0
2025-05-05 10:00:00,64.32,64.47,64.16,64.27,45846.0,64.32,64.47,64.16,64.27,45846.0
2025-05-05 10:30:00,64.27,64.47,64.24,64.4,17675.0,64.27,64.47,64.24,64.4,17675.0
2025-05-05 11:00:00,64.46,64.57,64.42,64.48,22768.0,64.46,64.57,64.42,64.48,22768.0
2025-05-05 11:30:00,64.49,64.59,64.24,64.51,18339.0,64.49,64.59,64.24,64.51,18339.0
2025-05-05 12:00:00,64.5,64.63,64.43,64.58,26246.0,64.5,64.63,64.43,64.58,26246.0
2025-05-05 12:30:00,64.59,64.63,64.45,64.61,20995.0,64.59,64.63,64.45,64.61,20995.0
2025-05-05 13:00:00,64.59,64.63,64.37,64.37,17498.0,64.59,64.63,64.37,64.37,17498.0
2025-05-05 13:30:00,64.44,64.57,64.43,64.5,15926.0,64.44,64.57,64.43,64.5,15926.0
2025-05-05 14:00:00,64.47,64.7,64.47,64.53,23268.0,64.47,64.7,64.47,64.53,23268.0
2025-05-05 14:30:00,64.53,64.6,64.45,64.48,30641.0,64.53,64.6,64.45,64.48,30641.0
2025-05-05 15:00:00,64.47,64.5,64.3,64.34,40708.0,64.47,64.5,64.3,64.34,40708.0
2025-05-05 15:30:00,64.33,64.4,64.04,64.09,110297.0,64.33,64.4,64.04,64.09,110297.0
2025-05-06 09:30:00,63.33,63.54,62.93,63.23,27559.0,63.33,63.54,62.93,63.23,27559.0
2025-05-06 10:00:00,63.23,63.91,63.12,63.76,25202.0,63.23,63.91,63.12,63.76,25202.0
2025-05-06 10:30:00,63.72,63.79,63.58,63.7,19648.0,63.72,63.79,63.58,63.7,19648.0
2025-05-06 11:00:00,63.71,64.02,63.71,63.93,15055.0,63.71,64.02,63.71,63.93,15055.0
2025-05-06 11:30:00,63.96,63.97,63.82,63.85,13768.0,63.96,63.97,63.82,63.85,13768.0
2025-05-06 12:00:00,63.85,64.0,63.63,63.73,51555.0,63.85,64.0,63.63,63.73,51555.0
2025-05-06 12:30:00,63.73,63.78,63.34,63.35,42055.0,63.73,63.78,63.34,63.35,42055.0
2025-05-06 13:00:00,63.34,63.48,63.25,63.35,35308.0,63.34,63.48,63.25,63.35,35308.0
2025-05-06 13:30:00,63.36,63.39,63.18,63.2,18104.0,63.36,63.39,63.18,63.2,18104.0
2025-05-06 14:00:00,63.22,63.56,63.22,63.56,17076.0,63.22,63.56,63.22,63.56,17076.0
2025-05-06 14:30:00,63.59,63.73,63.53,63.73,21002.0,63.59,63.73,63.53,63.73,21002.0
2025-05-06 15:00:00,63.73,63.82,63.58,63.69,42609.0,63.73,63.82,63.58,63.69,42609.0
2025-05-06 15:30:00,63.7,63.84,63.32,63.35,199295.0,63.7,63.84,63.32,63.35,199295.0
2025-05-07 09:30:00,63.45,65.1,62.0,64.92,182355.0,63.45,65.1,62.0,64.92,182355.0
2025-05-07 10:00:00,65.05,65.46,64.62,65.4,100667.0,65.05,65.46,64.62,65.4,100667.0
2025-05-07 10:30:00,65.39,65.53,64.9,65.0,52589.0,65.39,65.53,64.9,65.0,52589.0
2025-05-07 11:00:00,64.97,65.54,64.88,65.52,29666.0,64.97,65.54,64.88,65.52,29666.0
2025-05-07 11:30:00,65.48,65.81,65.42,65.74,97910.0,65.48,65.81,65.42,65.74,97910.0
2025-05-07 12:00:00,65.7,65.83,65.49,65.81,64647.0,65.7,65.83,65.49,65.81,64647.0
2025-05-07 12:30:00,65.8,66.19,65.62,66.01,55659.0,65.8,66.19,65.62,66.01,55659.0
2025-05-07 13:00:00,66.01,66.19,65.88,66.0,86929.0,66.01,66.19,65.88,66.0,86929.0
2025-05-07 13:30:00,66.0,66.27,65.91,66.25,102220.0,66.0,66.27,65.91,66.25,102220.0
2025-05-07 14:00:00,66.09,66.44,65.8,66.33,163735.0,66.09,66.44,65.8,66.33,163735.0
2025-05-07 14:30:00,66.34,66.84,66.28,66.66,166907.0,66.34,66.84,66.28,66.66,166907.0
2025-05-07 15:00:00,66.69,66.69,65.58,65.63,136162.0,66.69,66.69,65.58,65.63,136162.0
2025-05-07 15:30:00,65.63,66.7,65.55,66.28,522405.0,65.63,66.7,65.55,66.28,522405.0
2025-05-08 09:30:00,67.19,67.5,66.2,66.66,86427.0,67.19,67.5,66.2,66.66,86427.0
2025-05-08 10:00:00,66.73,66.96,66.4,66.64,58319.0,66.73,66.96,66.4,66.64,58319.0
2025-05-08 10:30:00,66.69,66.77,66.43,66.52,47678.0,66.69,66.77,66.43,66.52,47678.0
2025-05-08 11:00:00,66.52,67.46,66.52,67.42,61984.0,66.52,67.46,66.52,67.42,61984.0
2025-05-08 11:30:00,67.36,67.91,67.33,67.66,49840.0,67.36,67.91,67.33,67.66,49840.0
2025-05-08 12:00:00,67.66,67.82,67.52,67.65,49479.0,67.66,67.82,67.52,67.65,49479.0
2025-05-08 12:30:00,67.65,68.01,67.49,67.74,102715.0,67.65,68.01,67.49,67.74,102715.0
2025-05-08 13:00:00,67.73,67.73,67.27,67.56,107581.0,67.73,67.73,67.27,67.56,107581.0
2025-05-08 13:30:00,67.62,67.62,67.23,67.27,42210.0,67.62,67.62,67.23,67.27,42210.0
2025-05-08 14:00:00,67.26,67.58,67.15,67.53,41542.0,67.26,67.58,67.15,67.53,41542.0
2025-05-08 14:30:00,67.53,67.53,67.38,67.4,88689.0,67.53,67.53,67.38,67.4,88689.0
2025-05-08 15:00:00,67.42,67.79,67.27,67.77,93218.0,67.42,67.79,67.27,67.77,93218.0
2025-05-08 15:30:00,67.74,67.92,67.31,67.36,367740.0,67.74,67.92,67.31,67.36,367740.0
2025-05-09 09:30:00,68.0,68.0,67.58,67.91,34299.0,68.0,68.0,67.58,67.91,34299.0
2025-05-09 10:00:00,67.89,68.06,67.39,67.4,43819.0,67.89,68.06,67.39,67.4,43819.0
2025-05-09 10:30:00,67.43,67.66,67.41,67.62,51767.0,67.43,67.66,67.41,67.62,51767.0
2025-05-09 11:00:00,67.6,67.7,67.42,67.58,54035.0,67.6,67.7,67.42,67.58,54035.0
2025-05-09 11:30:00,67.58,67.81,67.55,67.72,19216.0,67.58,67.81,67.55,67.72,19216.0
2025-05-09 12:00:00,67.72,67.73,67.48,67.64,56069.0,67.72,67.73,67.48,67.64,56069.0
2025-05-09 12:30:00,67.65,67.79,67.47,67.56,28551.0,67.65,67.79,67.47,67.56,28551.0
2025-05-09 13:00:00,67.56,68.03,67.56,67.98,55296.0,67.56,68.03,67.56,67.98,55296.0
2025-05-09 13:30:00,67.98,68.09,67.87,68.05,53917.0,67.98,68.09,67.87,68.05,53917.0
2025-05-09 14:00:00,68.05,68.28,67.94,68.03,138955.0,68.05,68.28,67.94,68.03,138955.0
2025-05-09 14:30:00,68.03,68.06,67.93,67.99,57814.0,68.03,68.06,67.93,67.99,57814.0
2025-05-09 15:00:00,68.01,68.14,67.92,68.09,58361.0,68.01,68.14,67.92,68.09,58361.0
2025-05-09 15:30:00,68.09,68.31,67.99,68.12,214415.0,68.09,68.31,67.99,68.12,214415.0
2025-05-12 09:30:00,71.65,71.97,70.78,70.99,123192.0,71.65,71.97,70.78,70.99,123192.0
2025-05-12 10:00:00,71.0,71.59,70.79,70.86,35940.0,71.0,71.59,70.79,70.86,35940.0
2025-05-12 10:30:00,70.78,71.05,70.5,70.71,23243.0,70.78,71.05,70.5,70.71,23243.0
2025-05-12 11:00:00,70.74,70.89,70.63,70.7,21547.0,70.74,70.89,70.63,70.7,21547.0
2025-05-12 11:30:00,70.71,70.85,70.56,70.7,20672.0,70.71,70.85,70.56,70.7,20672.0
2025-05-12 12:00:00,70.71,70.94,70.66,70.68,32114.0,70.71,70.94,70.66,70.68,32114.0
2025-05-12 12:30:00,70.7,71.11,70.68,70.97,136535.0,70.7,71.11,70.68,70.97,136535.0
2025-05-12 13:00:00,71.03,71.22,70.98,71.17,70075.0,71.03,71.22,70.98,71.17,70075.0
2025-05-12 13:30:00,71.15,71.23,71.08,71.09,44867.0,71.15,71.23,71.08,71.09,44867.0
2025-05-12 14:00:00,71.11,71.13,70.92,70.96,17591.0,71.11,71.13,70.92,70.96,17591.0
2025-05-12 14:30:00,70.95,71.09,70.79,70.79,28615.0,70.95,71.09,70.79,70.79,28615.0
2025-05-12 15:00:00,70.79,70.87,70.4,70.47,70877.0,70.79,70.87,70.4,70.47,70877.0
2025-05-12 15:30:00,70.48,70.73,70.42,70.54,236916.0,70.48,70.73,70.42,70.54,236916.0
2025-05-13 09:30:00,70.6,71.19,70.6,71.17,41932.0,70.6,71.19,70.6,71.17,41932.0
2025-05-13 10:00:00,71.15,71.49,71.14,71.22,77983.0,71.15,71.49,71.14,71.22,77983.0
2025-05-13 10:30:00,71.28,71.38,70.95,71.34,40139.0,71.28,71.38,70.95,71.34,40139.0
2025-05-13 11:00:00,71.33,71.71,71.32,71.61,22142.0,71.33,71.71,71.32,71.61,22142.0
2025-05-13 11:30:00,71.61,71.84,71.58,71.59,75215.0,71.61,71.84,71.58,71.59,75215.0
2025-05-13 12:00:00,71.56,71.66,71.41,71.65,17889.0,71.56,71.66,71.41,71.65,17889.0
2025-05-13 12:30:00,71.64,71.74,71.53,71.55,9681.0,71.64,71.74,71.53,71.55,9681.0
2025-05-13 13:00:00,71.56,71.65,71.45,71.48,17483.0,71.56,71.65,71.45,71.48,17483.0
2025-05-13 13:30:00,71.51,71.67,71.27,71.34,19871.0,71.51,71.67,71.27,71.34,19871.0
2025-05-13 14:00:00,71.34,71.45,71.29,71.44,18721.0,71.34,71.45,71.29,71.44,18721.0
2025-05-13 14:30:00,71.41,71.57,71.34,71.56,26120.0,71.41,71.57,71.34,71.56,26120.0
2025-05-13 15:00:00,71.54,71.63,71.48,71.51,24702.0,71.54,71.63,71.48,71.51,24702.0
2025-05-13 15:30:00,71.51,71.56,71.25,71.28,98460.0,71.51,71.56,71.25,71.28,98460.0
2025-05-14 09:30:00,71.53,72.24,71.34,71.46,101650.0,71.53,72.24,71.34,71.46,101650.0
2025-05-14 10:00:00,71.45,71.64,71.31,71.42,33459.0,71.45,71.64,71.31,71.42,33459.0
2025-05-14 10:30:00,71.42,71.52,71.23,71.28,22274.0,71.42,71.52,71.23,71.28,22274.0
2025-05-14 11:00:00,71.29,71.54,71.07,71.49,26906.0,71.29,71.54,71.07,71.49,26906.0
2025-05-14 11:30:00,71.46,71.53,71.25,71.3,15974.0,71.46,71.53,71.25,71.3,15974.0
2025-05-14 12:00:00,71.34,71.38,71.24,71.25,11338.0,71.34,71.38,71.24,71.25,11338.0
2025-05-14 12:30:00,71.28,71.37,71.06,71.11,15891.0,71.28,71.37,71.06,71.11,15891.0
2025-05-14 13:00:00,71.11,71.13,70.95,71.07,17975.0,71.11,71.13,70.95,71.07,17975.0
2025-05-14 13:30:00,71.07,71.32,71.07,71.25,13121.0,71.07,71.32,71.07,71.25,13121.0
2025-05-14 14:00:00,71.25,71.28,71.05,71.06,16168.0,71.25,71.28,71.05,71.06,16168.0
2025-05-14 14:30:00,71.09,71.3,71.09,71.19,13673.0,71.09,71.3,71.09,71.19,13673.0
2025-05-14 15:00:00,71.2,71.22,71.02,71.13,18988.0,71.2,71.22,71.02,71.13,18988.0
2025-05-14 15:30:00,71.13,71.42,71.06,71.26,148501.0,71.13,71.42,71.06,71.26,148501.0
2025-05-15 09:30:00,71.16,71.66,71.05,71.05,32545.0,71.16,71.66,71.05,71.05,32545.0
2025-05-15 10:00:00,71.0,71.25,70.83,70.87,26349.0,71.0,71.25,70.83,70.87,26349.0
2025-05-15 10:30:00,70.88,71.11,70.73,71.09,11271.0,70.88,71.11,70.73,71.09,11271.0
2025-05-15 11:00:00,71.09,71.3,71.0,71.07,15464.0,71.09,71.3,71.0,71.07,15464.0
2025-05-15 11:30:00,71.08,71.25,71.04,71.14,11198.0,71.08,71.25,71.04,71.14,11198.0
2025-05-15 12:00:00,71.14,71.35,71.1,71.12,11452.0,71.14,71.35,71.1,71.12,11452.0
2025-05-15 12:30:00,71.18,71.27,71.09,71.14,19580.0,71.18,71.27,71.09,71.14,19580.0
2025-05-15 13:00:00,71.16,71.32,71.1,71.25,10026.0,71.16,71.32,71.1,71.25,10026.0
2025-05-15 13:30:00,71.21,71.21,70.98,70.98,12691.0,71.21,71.21,70.98,70.98,12691.0
2025-05-15 14:00:00,70.99,71.07,70.93,71.06,7404.0,70.99,71.07,70.93,71.06,7404.0
2025-05-15 14:30:00,71.07,71.24,71.07,71.21,35471.0,71.07,71.24,71.07,71.21,35471.0
2025-05-15 15:00:00,71.23,71.3,71.05,71.09,20229.0,71.23,71.3,71.05,71.09,20229.0
2025-05-15 15:30:00,71.09,71.28,71.08,71.24,91601.0,71.09,71.28,71.08,71.24,91601.0
2025-05-16 09:30:00,71.19,71.36,70.82,71.23,85062.0,71.19,71.36,70.82,71.23,85062.0
2025-05-16 10:00:00,71.22,71.35,71.01,71.28,24524.0,71.22,71.35,71.01,71.28,24524.0
2025-05-16 10:30:00,71.25,71.47,71.21,71.34,15825.0,71.25,71.47,71.21,71.34,15825.0
2025-05-16 11:00:00,71.37,71.44,71.32,71.41,19703.0,71.37,71.44,71.32,71.41,19703.0
2025-05-16 11:30:00,71.42,71.47,71.35,71.42,15217.0,71.42,71.47,71.35,71.42,15217.0
2025-05-16 12:00:00,71.42,71.54,71.42,71.45,8851.0,71.42,71.54,71.42,71.45,8851.0
2025-05-16 12:30:00,71.47,71.58,71.38,71.55,12805.0,71.47,71.58,71.38,71.55,12805.0
2025-05-16 13:00:00,71.55,71.81,71.52,71.76,36951.0,71.55,71.81,71.52,71.76,36951.0
2025-05-16 13:30:00,71.78,71.87,71.78,71.84,13034.0,71.78,71.87,71.78,71.84,13034.0
2025-05-16 14:00:00,71.81,71.95,71.8,71.9,49725.0,71.81,71.95,71.8,71.9,49725.0
2025-05-16 14:30:00,71.9,72.04,71.89,71.93,20178.0,71.9,72.04,71.89,71.93,20178.0
2025-05-16 15:00:00,71.92,71.98,71.88,71.89,30586.0,71.92,71.98,71.88,71.89,30586.0
2025-05-16 15:30:00,71.88,71.98,71.83,71.93,156382.0,71.88,71.98,71.83,71.93,156382.0
2025-05-19 09:30:00,70.73,71.44,70.73,71.37,52947.0,70.73,71.44,70.73,71.37,52947.0
2025-05-19 10:00:00,71.37,71.58,71.25,71.27,78437.0,71.37,71.58,71.25,71.27,78437.0
2025-05-19 10:30:00,71.31,71.49,71.26,71.37,19284.0,71.31,71.49,71.26,71.37,19284.0
2025-05-19 11:00:00,71.38,71.55,71.38,71.41,19652.0,71.38,71.55,71.38,71.41,19652.0
2025-05-19 11:30:00,71.45,71.57,71.39,71.51,20967.0,71.45,71.57,71.39,71.51,20967.0
2025-05-19 12:00:00,71.5,71.68,71.5,71.65,11545.0,71.5,71.68,71.5,71.65,11545.0
2025-05-19 12:30:00,71.65,71.81,71.56,71.76,13184.0,71.65,71.81,71.56,71.76,13184.0
2025-05-19 13:00:00,71.74,71.87,71.66,71.78,30293.0,71.74,71.87,71.66,71.78,30293.0
2025-05-19 13:30:00,71.78,71.82,71.67,71.67,22124.0,71.78,71.82,71.67,71.67,22124.0
2025-05-19 14:00:00,71.68,71.73,71.54,71.62,16863.0,71.68,71.73,71.54,71.62,16863.0
2025-05-19 14:30:00,71.62,71.66,71.54,71.59,20369.0,71.62,71.66,71.54,71.59,20369.0
2025-05-19 15:00:00,71.59,71.62,71.39,71.42,32318.0,71.59,71.62,71.39,71.42,32318.0
2025-05-19 15:30:00,71.43,71.71,71.41,71.67,85162.0,71.43,71.71,71.41,71.67,85162.0
2025-05-20 09:30:00,71.55,71.96,71.5,71.8,84141.0,71.55,71.96,71.5,71.8,84141.0
2025-05-20 10:00:00,71.81,72.35,71.81,72.2,140975.0,71.81,72.35,71.81,72.2,140975.0
2025-05-20 10:30:00,72.17,72.29,72.11,72.14,59280.0,72.17,72.29,72.11,72.14,59280.0
2025-05-20 11:00:00,72.14,72.17,72.02,72.14,43574.0,72.14,72.17,72.02,72.14,43574.0
2025-05-20 11:30:00,72.15,72.33,72.07,72.33,36643.0,72.15,72.33,72.07,72.33,36643.0
2025-05-20 12:00:00,72.33,72.34,72.18,72.18,44382.0,72.33,72.34,72.18,72.18,44382.0
2025-05-20 12:30:00,72.18,72.37,72.11,72.37,21394.0,72.18,72.37,72.11,72.37,21394.0
2025-05-20 13:00:00,72.37,72.39,72.25,72.31,28088.0,72.37,72.39,72.25,72.31,28088.0
2025-05-20 13:30:00,72.33,72.38,72.23,72.27,21613.0,72.33,72.38,72.23,72.27,21613.0
2025-05-20 14:00:00,72.23,72.27,71.97,72.02,74376.0,72.23,72.27,71.97,72.02,74376.0
2025-05-20 14:30:00,72.0,72.2,72.0,72.06,27594.0,72.0,72.2,72.0,72.06,27594.0
2025-05-20 15:00:00,72.06,72.08,71.89,72.04,96621.0,72.06,72.08,71.89,72.04,96621.0
2025-05-20 15:30:00,72.06,72.38,72.03,72.34,137537.0,72.06,72.38,72.03,72.34,137537.0
2025-05-21 09:30:00,71.69,72.1,71.35,71.83,47152.0,71.69,72.1,71.35,71.83,47152.0
2025-05-21 10:00:00,71.89,72.26,71.88,72.1,30817.0,71.89,72.26,71.88,72.1,30817.0
2025-05-21 10:30:00,72.05,72.13,71.88,72.13,15401.0,72.05,72.13,71.88,72.13,15401.0
2025-05-21 11:00:00,72.11,72.2,71.94,72.06,13992.0,72.11,72.2,71.94,72.06,13992.0
2025-05-21 11:30:00,72.08,72.3,72.08,72.23,38269.0,72.08,72.3,72.08,72.23,38269.0
2025-05-21 12:00:00,72.22,72.28,72.18,72.19,32744.0,72.22,72.28,72.18,72.19,32744.0
2025-05-21 12:30:00,72.21,72.25,72.13,72.17,12556.0,72.21,72.25,72.13,72.17,12556.0
2025-05-21 13:00:00,72.14,72.2,71.16,71.16,31351.0,72.14,72.2,71.16,71.16,31351.0
2025-05-21 13:30:00,71.1,71.53,71.1,71.19,21065.0,71.1,71.53,71.1,71.19,21065.0
2025-05-21 14:00:00,71.25,71.25,70.85,71.01,15762.0,71.25,71.25,70.85,71.01,15762.0
2025-05-21 14:30:00,71.02,71.14,70.91,70.93,21505.0,71.02,71.14,70.91,70.93,21505.0
2025-05-21 15:00:00,70.96,71.04,70.56,70.6,24274.0,70.96,71.04,70.56,70.6,24274.0
2025-05-21 15:30:00,70.63,70.98,70.59,70.74,75699.0,70.63,70.98,70.59,70.74,75699.0
2025-05-22 09:30:00,70.63,70.71,70.15,70.69,30581.0,70.63,70.71,70.15,70.69,30581.0
2025-05-22 10:00:00,70.72,70.95,70.65,70.76,37944.0,70.72,70.95,70.65,70.76,37944.0
2025-05-22 10:30:00,70.78,70.8,70.5,70.7,28339.0,70.78,70.8,70.5,70.7,28339.0
2025-05-22 11:00:00,70.75,70.96,70.73,70.76,11839.0,70.75,70.96,70.73,70.76,11839.0
2025-05-22 11:30:00,70.81,71.05,70.77,70.92,15289.0,70.81,71.05,70.77,70.92,15289.0
2025-05-22 12:00:00,70.94,71.07,70.86,70.9,10133.0,70.94,71.07,70.86,70.9,10133.0
2025-05-22 12:30:00,70.9,70.92,70.67,70.69,12808.0,70.9,70.92,70.67,70.69,12808.0
2025-05-22 13:00:00,70.72,70.95,70.63,70.94,6913.0,70.72,70.95,70.63,70.94,6913.0
2025-05-22 13:30:00,70.94,71.11,70.91,71.03,21981.0,70.94,71.11,70.91,71.03,21981.0
2025-05-22 14:00:00,71.01,71.1,70.96,71.07,7787.0,71.01,71.1,70.96,71.07,7787.0
2025-05-22 14:30:00,71.05,71.12,70.96,71.06,24799.0,71.05,71.12,70.96,71.06,24799.0
2025-05-22 15:00:00,71.06,71.24,71.04,71.24,45559.0,71.06,71.24,71.04,71.24,45559.0
2025-05-22 15:30:00,71.21,71.22,70.74,70.76,110312.0,71.21,71.22,70.74,70.76,110312.0
2025-05-23 09:30:00,69.46,70.14,69.33,69.94,39096.0,69.46,70.14,69.33,69.94,39096.0
2025-05-23 10:00:00,69.97,70.29,69.89,70.01,28043.0,69.97,70.29,69.89,70.01,28043.0
2025-05-23 10:30:00,70.07,70.27,69.97,69.97,21313.0,70.07,70.27,69.97,69.97,21313.0
2025-05-23 11:00:00,70.0,70.28,69.95,70.28,20832.0,70.0,70.28,69.95,70.28,20832.0
2025-05-23 11:30:00,70.31,70.5,70.27,70.27,14655.0,70.31,70.5,70.27,70.27,14655.0
2025-05-23 12:00:00,70.3,70.43,70.27,70.37,15528.0,70.3,70.43,70.27,70.37,15528.0
2025-05-23 12:30:00,70.37,70.58,70.33,70.43,22043.0,70.37,70.58,70.33,70.43,22043.0
2025-05-23 13:00:00,70.44,70.68,70.41,70.68,51171.0,70.44,70.68,70.41,70.68,51171.0
2025-05-23 13:30:00,70.65,70.77,70.56,70.73,24609.0,70.65,70.77,70.56,70.73,24609.0
2025-05-23 14:00:00,70.69,70.79,70.52,70.61,24507.0,70.69,70.79,70.52,70.61,24507.0
2025-05-23 14:30:00,70.64,70.75,70.53,70.64,16214.0,70.64,70.75,70.53,70.64,16214.0
2025-05-23 15:00:00,70.64,70.78,70.56,70.59,30027.0,70.64,70.78,70.56,70.59,30027.0
2025-05-23 15:30:00,70.57,70.69,70.42,70.52,72013.0,70.57,70.69,70.42,70.52,72013.0
2025-05-27 09:30:00,71.57,71.61,70.89,71.37,57559.0,71.57,71.61,70.89,71.37,57559.0
2025-05-27 10:00:00,71.4,71.85,71.38,71.76,82074.0,71.4,71.85,71.38,71.76,82074.0
2025-05-27 10:30:00,71.78,71.96,71.72,71.86,24095.0,71.78,71.96,71.72,71.86,24095.0
2025-05-27 11:00:00,71.89,72.04,71.86,71.97,31751.0,71.89,72.04,71.86,71.97,31751.0
2025-05-27 11:30:00,71.95,71.99,71.87,71.94,16498.0,71.95,71.99,71.87,71.94,16498.0
2025-05-27 12:00:00,71.92,72.0,71.9,71.91,16663.0,71.92,72.0,71.9,71.91,16663.0
2025-05-27 12:30:00,71.96,72.03,71.92,71.98,20824.0,71.96,72.03,71.92,71.98,20824.0
2025-05-27 13:00:00,71.99,72.12,71.98,72.07,66542.0,71.99,72.12,71.98,72.07,66542.0
2025-05-27 13:30:00,72.05,72.2,72.04,72.17,17291.0,72.05,72.2,72.04,72.17,17291.0
2025-05-27 14:00:00,72.17,72.17,72.03,72.06,41521.0,72.17,72.17,72.03,72.06,41521.0
2025-05-27 14:30:00,72.07,72.1,71.95,71.96,51218.0,72.07,72.1,71.95,71.96,51218.0
2025-05-27 15:00:00,71.95,71.97,71.74,71.74,94057.0,71.95,71.97,71.74,71.74,94057.0
2025-05-27 15:30:00,71.73,71.93,71.61,71.92,141184.0,71.73,71.93,71.61,71.92,141184.0
2025-05-28 09:30:00,71.9,72.13,71.62,71.62,34161.0,71.9,72.13,71.62,71.62,34161.0
2025-05-28 10:00:00,71.72,71.92,71.64,71.67,25304.0,71.72,71.92,71.64,71.67,25304.0
2025-05-28 10:30:00,71.71,71.76,71.61,71.68,16534.0,71.71,71.76,71.61,71.68,16534.0
2025-05-28 11:00:00,71.7,71.85,71.7,71.77,23025.0,71.7,71.85,71.7,71.77,23025.0
2025-05-28 11:30:00,71.77,71.82,71.67,71.76,25500.0,71.77,71.82,71.67,71.76,25500.0
2025-05-28 12:00:00,71.79,71.97,71.77,71.88,24441.0,71.79,71.97,71.77,71.88,24441.0
2025-05-28 12:30:00,71.88,71.96,71.82,71.89,10295.0,71.88,71.96,71.82,71.89,10295.0
2025-05-28 13:00:00,71.89,72.03,71.84,71.95,16444.0,71.89,72.03,71.84,71.95,16444.0
2025-05-28 13:30:00,71.99,72.09,71.93,72.08,18082.0,71.99,72.09,71.93,72.08,18082.0
2025-05-28 14:00:00,72.08,72.23,72.08,72.15,18954.0,72.08,72.23,72.08,72.15,18954.0
2025-05-28 14:30:00,72.13,72.21,71.84,72.03,30130.0,72.13,72.21,71.84,72.03,30130.0
2025-05-28 15:00:00,72.03,72.16,71.76,71.82,30337.0,72.03,72.16,71.76,71.82,30337.0
2025-05-28 15:30:00,71.82,71.82,71.41,71.49,106506.0,71.82,71.82,71.41,71.49,106506.0
2025-05-29 09:30:00,71.53,71.78,71.15,71.53,84611.0,71.53,71.78,71.15,71.53,84611.0
2025-05-29 10:00:00,71.54,71.69,71.14,71.37,29543.0,71.54,71.69,71.14,71.37,29543.0
2025-05-29 10:30:00,71.35,71.53,71.21,71.5,23197.0,71.35,71.53,71.21,71.5,23197.0
2025-05-29 11:00:00,71.52,71.66,71.39,71.6,17314.0,71.52,71.66,71.39,71.6,17314.0
2025-05-29 11:30:00,71.63,71.63,71.14,71.2,36032.0,71.63,71.63,71.14,71.2,36032.0
2025-05-29 12:00:00,71.18,71.57,71.04,71.54,53580.0,71.18,71.57,71.04,71.54,53580.0
2025-05-29 12:30:00,71.57,71.66,71.45,71.64,26738.0,71.57,71.66,71.45,71.64,26738.0
2025-05-29 13:00:00,71.64,71.77,71.36,71.41,16846.0,71.64,71.77,71.36,71.41,16846.0
2025-05-29 13:30:00,71.42,71.59,71.41,71.44,11225.0,71.42,71.59,71.41,71.44,11225.0
2025-05-29 14:00:00,71.46,71.67,71.41,71.43,37001.0,71.46,71.67,71.41,71.43,37001.0
2025-05-29 14:30:00,71.45,71.67,71.45,71.54,18482.0,71.45,71.67,71.45,71.54,18482.0
2025-05-29 15:00:00,71.56,71.65,71.49,71.59,32687.0,71.56,71.65,71.49,71.59,32687.0
2025-05-29 15:30:00,71.59,71.77,71.58,71.64,106260.0,71.59,71.77,71.58,71.64,106260.0
2025-05-30 09:30:00,71.3,71.33,70.74,70.81,55657.0,71.3,71.33,70.74,70.81,55657.0
2025-05-30 10:00:00,70.87,71.4,70.87,71.22,82106.0,70.87,71.4,70.87,71.22,82106.0
2025-05-30 10:30:00,71.19,71.49,71.16,71.43,66845.0,71.19,71.49,71.16,71.43,66845.0
2025-05-30 11:00:00,71.4,71.54,71.31,71.49,41796.0,71.4,71.54,71.31,71.49,41796.0
2025-05-30 11:30:00,71.45,71.46,71.17,71.2,53508.0,71.45,71.46,71.17,71.2,53508.0
2025-05-30 12:00:00,71.18,71.32,70.77,70.78,60664.0,71.18,71.32,70.77,70.78,60664.0
2025-05-30 12:30:00,70.75,70.87,70.47,70.63,26724.0,70.75,70.87,70.47,70.63,26724.0
2025-05-30 13:00:00,70.63,70.94,70.62,70.86,20419.0,70.63,70.94,70.62,70.86,20419.0
2025-05-30 13:30:00,70.85,70.89,70.73,70.75,29494.0,70.85,70.89,70.73,70.75,29494.0
2025-05-30 14:00:00,70.73,71.08,70.73,71.02,81360.0,70.73,71.08,70.73,71.02,81360.0
2025-05-30 14:30:00,71.02,71.14,70.94,71.12,27859.0,71.02,71.14,70.94,71.12,27859.0
2025-05-30 15:00:00,71.1,71.49,71.1,71.48,53946.0,71.1,71.49,71.1,71.48,53946.0
2025-05-30 15:30:00,71.46,71.52,71.15,71.25,191188.0,71.46,71.52,71.15,71.25,191188.0
2025-06-02 09:30:00,70.93,71.27,70.39,70.42,73447.0,70.93,71.27,70.39,70.42,73447.0
2025-06-02 10:00:00,70.36,70.52,70.06,70.52,46016.0,70.36,70.52,70.06,70.52,46016.0
2025-06-02 10:30:00,70.48,70.62,70.27,70.56,26436.0,70.48,70.62,70.27,70.56,26436.0
2025-06-02 11:00:00,70.55,70.58,69.92,69.97,56417.0,70.55,70.58,69.92,69.97,56417.0
2025-06-02 11:30:00,70.0,70.14,69.79,70.02,36267.0,70.0,70.14,69.79,70.02,36267.0
2025-06-02 12:00:00,70.04,70.26,69.94,70.11,38341.0,70.04,70.26,69.94,70.11,38341.0
2025-06-02 12:30:00,70.11,70.33,70.04,70.29,30881.0,70.11,70.33,70.04,70.29,30881.0
2025-06-02 13:00:00,70.28,70.33,70.19,70.21,28993.0,70.28,70.33,70.19,70.21,28993.0
2025-06-02 13:30:00,70.21,70.47,70.21,70.45,32687.0,70.21,70.47,70.21,70.45,32687.0
2025-06-02 14:00:00,70.45,70.83,70.41,70.77,47826.0,70.45,70.83,70.41,70.77,47826.0
2025-06-02 14:30:00,70.76,70.93,70.75,70.9,47506.0,70.76,70.93,70.75,70.9,47506.0
2025-06-02 15:00:00,70.92,70.94,70.77,70.82,73527.0,70.92,70.94,70.77,70.82,73527.0
2025-06-02 15:30:00,70.83,70.88,70.66,70.87,223452.0,70.83,70.88,70.66,70.87,223452.0
2025-06-03 09:30:00,70.84,71.06,70.65,70.86,80404.0,70.84,71.06,70.65,70.86,80404.0
2025-06-03 10:00:00,70.9,71.28,70.76,71.27,35444.0,70.9,71.28,70.76,71.27,35444.0
2025-06-03 10:30:00,71.26,71.48,71.19,71.41,35796.0,71.26,71.48,71.19,71.41,35796.0
2025-06-03 11:00:00,71.41,71.72,71.39,71.67,24679.0,71.41,71.72,71.39,71.67,24679.0
2025-06-03 11:30:00,71.68,71.86,71.65,71.85,24824.0,71.68,71.86,71.65,71.85,24824.0
2025-06-03 12:00:00,71.85,72.07,71.82,72.03,24875.0,71.85,72.07,71.82,72.03,24875.0
2025-06-03 12:30:00,72.05,72.2,71.97,72.2,27242.0,72.05,72.2,71.97,72.2,27242.0
2025-06-03 13:00:00,72.2,72.2,72.09,72.09,27628.0,72.2,72.2,72.09,72.09,27628.0
2025-06-03 13:30:00,72.12,72.17,71.86,71.89,38108.0,72.12,72.17,71.86,71.89,38108.0
2025-06-03 14:00:00,71.87,71.89,71.68,71.8,52169.0,71.87,71.89,71.68,71.8,52169.0
2025-06-03 14:30:00,71.8,71.88,71.68,71.76,65396.0,71.8,71.88,71.68,71.76,65396.0
2025-06-03 15:00:00,71.77,71.86,71.72,71.76,47732.0,71.77,71.86,71.72,71.76,47732.0
2025-06-03 15:30:00,71.75,71.85,71.63,71.75,211355.0,71.75,71.85,71.63,71.75,211355.0
2025-06-04 09:30:00,72.25,72.25,71.44,71.6,74994.0,72.25,72.25,71.44,71.6,74994.0
2025-06-04 10:00:00,71.55,71.75,71.15,71.69,29679.0,71.55,71.75,71.15,71.69,29679.0
2025-06-04 10:30:00,71.7,71.75,71.38,71.61,26190.0,71.7,71.75,71.38,71.61,26190.0
2025-06-04 11:00:00,71.61,71.7,71.45,71.45,26604.0,71.61,71.7,71.45,71.45,26604.0
2025-06-04 11:30:00,71.44,71.55,71.31,71.37,24933.0,71.44,71.55,71.31,71.37,24933.0
2025-06-04 12:00:00,71.37,71.37,71.14,71.16,24631.0,71.37,71.37,71.14,71.16,24631.0
2025-06-04 12:30:00,71.16,71.47,71.16,71.39,28749.0,71.16,71.47,71.16,71.39,28749.0
2025-06-04 13:00:00,71.41,71.46,71.3,71.42,25097.0,71.41,71.46,71.3,71.42,25097.0
2025-06-04 13:30:00,71.45,71.52,71.38,71.5,25938.0,71.45,71.52,71.38,71.5,25938.0
2025-06-04 14:00:00,71.51,71.81,71.5,71.69,38811.0,71.51,71.81,71.5,71.69,38811.0
2025-06-04 14:30:00,71.69,71.8,71.66,71.76,24485.0,71.69,71.8,71.66,71.76,24485.0
2025-06-04 15:00:00,71.76,71.85,71.74,71.8,43364.0,71.76,71.85,71.74,71.8,43364.0
2025-06-04 15:30:00,71.8,71.84,71.65,71.65,169482.0,71.8,71.84,71.65,71.65,169482.0
2025-06-05 09:30:00,71.82,71.82,71.24,71.3,41151.0,71.82,71.82,71.24,71.3,41151.0
2025-06-05 10:00:00,71.26,71.58,71.25,71.54,25972.0,71.26,71.58,71.25,71.54,25972.0
2025-06-05 10:30:00,71.56,71.76,71.28,71.59,50024.0,71.56,71.76,71.28,71.59,50024.0
2025-06-05 11:00:00,71.59,71.77,71.56,71.73,15031.0,71.59,71.77,71.56,71.73,15031.0
2025-06-05 11:30:00,71.72,71.89,71.72,71.88,20908.0,71.72,71.89,71.72,71.88,20908.0
2025-06-05 12:00:00,71.85,71.93,71.77,71.86,30343.0,71.85,71.93,71.77,71.86,30343.0
2025-06-05 12:30:00,71.88,71.88,71.29,71.4,22295.0,71.88,71.88,71.29,71.4,22295.0
2025-06-05 13:00:00,71.38,71.71,71.34,71.71,25614.0,71.38,71.71,71.34,71.71,25614.0
2025-06-05 13:30:00,71.71,71.77,71.54,71.59,21153.0,71.71,71.77,71.54,71.59,21153.0
2025-06-05 14:00:00,71.58,71.61,71.24,71.48,21981.0,71.58,71.61,71.24,71.48,21981.0
2025-06-05 14:30:00,71.48,71.6,71.37,71.41,39683.0,71.48,71.6,71.37,71.41,39683.0
2025-06-05 15:00:00,71.42,71.44,70.75,71.08,35214.0,71.42,71.44,70.75,71.08,35214.0
2025-06-05 15:30:00,71.11,71.53,71.06,71.15,171859.0,71.11,71.53,71.06,71.15,171859.0
2025-06-06 09:30:00,72.0,72.36,70.57,72.18,65031.0,72.0,72.36,70.57,72.18,65031.0
2025-06-06 10:00:00,72.2,72.29,72.05,72.2,20733.0,72.2,72.29,72.05,72.2,20733.0
2025-06-06 10:30:00,72.15,72.32,72.09,72.21,20494.0,72.15,72.32,72.09,72.21,20494.0
2025-06-06 11:00:00,72.21,72.36,71.91,72.09,31073.0,72.21,72.36,71.91,72.09,31073.0
2025-06-06 11:30:00,72.08,72.21,72.0,72.12,14093.0,72.08,72.21,72.0,72.12,14093.0
2025-06-06 12:00:00,72.16,72.27,72.09,72.12,22247.0,72.16,72.27,72.09,72.12,22247.0
2025-06-06 12:30:00,72.13,72.18,71.9,71.97,13484.0,72.13,72.18,71.9,71.97,13484.0
2025-06-06 13:00:00,71.99,72.09,71.92,71.99,25502.0,71.99,72.09,71.92,71.99,25502.0
2025-06-06 13:30:00,72.0,72.08,71.99,72.07,19241.0,72.0,72.08,71.99,72.07,19241.0
2025-06-06 14:00:00,72.07,72.17,72.06,72.09,14678.0,72.07,72.17,72.06,72.09,14678.0
2025-06-06 14:30:00,72.1,72.23,72.07,72.09,19484.0,72.1,72.23,72.07,72.09,19484.0
2025-06-06 15:00:00,72.09,72.26,72.08,72.22,43218.0,72.09,72.26,72.08,72.22,43218.0
2025-06-06 15:30:00,72.21,72.35,72.14,72.23,126183.0,72.21,72.35,72.14,72.23,126183.0
2025-06-09 09:30:00,72.6,72.64,72.24,72.36,39275.0,72.6,72.64,72.24,72.36,39275.0
2025-06-09 10:00:00,72.36,72.48,72.16,72.44,22047.0,72.36,72.48,72.16,72.44,22047.0
2025-06-09 10:30:00,72.45,72.55,72.12,72.32,37688.0,72.45,72.55,72.12,72.32,37688.0
2025-06-09 11:00:00,72.34,72.45,72.13,72.16,19506.0,72.34,72.45,72.13,72.16,19506.0
2025-06-09 11:30:00,72.16,72.28,72.14,72.26,17050.0,72.16,72.28,72.14,72.26,17050.0
2025-06-09 12:00:00,72.27,72.33,72.24,72.3,12805.0,72.27,72.33,72.24,72.3,12805.0
2025-06-09 12:30:00,72.3,72.44,72.24,72.4,14900.0,72.3,72.44,72.24,72.4,14900.0
2025-06-09 13:00:00,72.4,72.56,72.38,72.51,18069.0,72.4,72.56,72.38,72.51,18069.0
2025-06-09 13:30:00,72.53,72.66,72.52,72.63,13671.0,72.53,72.66,72.52,72.63,13671.0
2025-06-09 14:00:00,72.63,72.7,72.61,72.65,24123.0,72.63,72.7,72.61,72.65,24123.0
2025-06-09 14:30:00,72.65,72.68,72.52,72.59,15631.0,72.65,72.68,72.52,72.59,15631.0
2025-06-09 15:00:00,72.59,72.65,72.49,72.58,23925.0,72.59,72.65,72.49,72.58,23925.0
2025-06-09 15:30:00,72.57,72.58,72.34,72.35,80469.0,72.57,72.58,72.34,72.35,80469.0
2025-06-10 09:30:00,72.47,72.56,72.22,72.41,34824.0,72.47,72.56,72.22,72.41,34824.0
2025-06-10 10:00:00,72.47,72.86,72.34,72.81,83808.0,72.47,72.86,72.34,72.81,83808.0
2025-06-10 10:30:00,72.81,72.99,72.66,72.7,21793.0,72.81,72.99,72.66,72.7,21793.0
2025-06-10 11:00:00,72.7,72.85,72.63,72.68,16804.0,72.7,72.85,72.63,72.68,16804.0
2025-06-10 11:30:00,72.69,72.69,72.28,72.62,12794.0,72.69,72.69,72.28,72.62,12794.0
2025-06-10 12:00:00,72.61,72.7,72.52,72.63,18709.0,72.61,72.7,72.52,72.63,18709.0
2025-06-10 12:30:00,72.61,72.73,72.59,72.7,13417.0,72.61,72.73,72.59,72.7,13417.0
2025-06-10 13:00:00,72.7,72.77,72.6,72.6,22557.0,72.7,72.77,72.6,72.6,22557.0
2025-06-10 13:30:00,72.62,72.64,72.49,72.52,21695.0,72.62,72.64,72.49,72.52,21695.0
2025-06-10 14:00:00,72.52,72.53,72.39,72.4,13198.0,72.52,72.53,72.39,72.4,13198.0
2025-06-10 14:30:00,72.42,72.58,72.33,72.51,13320.0,72.42,72.58,72.33,72.51,13320.0
2025-06-10 15:00:00,72.53,72.66,72.5,72.65,21698.0,72.53,72.66,72.5,72.65,21698.0
2025-06-10 15:30:00,72.63,72.83,72.58,72.79,98748.0,72.63,72.83,72.58,72.79,98748.0
2025-06-11 09:30:00,73.16,73.46,72.94,73.39,157309.0,73.16,73.46,72.94,73.39,157309.0
2025-06-11 10:00:00,73.46,73.5,73.17,73.4,42921.0,73.46,73.5,73.17,73.4,42921.0
2025-06-11 10:30:00,73.4,73.4,73.13,73.14,210363.0,73.4,73.4,73.13,73.14,210363.0
2025-06-11 11:00:00,73.14,73.17,72.81,73.02,21898.0,73.14,73.17,72.81,73.02,21898.0
2025-06-11 11:30:00,73.02,73.12,72.85,72.97,24072.0,73.02,73.12,72.85,72.97,24072.0
2025-06-11 12:00:00,72.99,73.0,72.65,72.86,17473.0,72.99,73.0,72.65,72.86,17473.0
2025-06-11 12:30:00,72.87,73.09,72.87,73.08,41446.0,72.87,73.09,72.87,73.08,41446.0
2025-06-11 13:00:00,73.09,73.23,73.07,73.23,53642.0,73.09,73.23,73.07,73.23,53642.0
2025-06-11 13:30:00,73.23,73.23,72.97,73.0,19479.0,73.23,73.23,72.97,73.0,19479.0
2025-06-11 14:00:00,72.97,73.03,72.42,72.62,17251.0,72.97,73.03,72.42,72.62,17251.0
2025-06-11 14:30:00,72.57,72.73,72.47,72.48,11796.0,72.57,72.73,72.47,72.48,11796.0
2025-06-11 15:00:00,72.47,72.58,72.37,72.49,22700.0,72.47,72.58,72.37,72.49,22700.0
2025-06-11 15:30:00,72.49,72.64,72.38,72.56,103172.0,72.49,72.64,72.38,72.56,103172.0
2025-06-12 09:30:00,72.37,72.45,71.94,72.09,34895.0,72.37,72.45,71.94,72.09,34895.0
2025-06-12 10:00:00,72.21,72.74,72.21,72.69,12372.0,72.21,72.74,72.21,72.69,12372.0
2025-06-12 10:30:00,72.71,72.81,72.64,72.7,9277.0,72.71,72.81,72.64,72.7,9277.0
2025-06-12 11:00:00,72.72,72.83,72.42,72.53,12026.0,72.72,72.83,72.42,72.53,12026.0
2025-06-12 11:30:00,72.51,72.75,72.49,72.72,15999.0,72.51,72.75,72.49,72.72,15999.0
2025-06-12 12:00:00,72.73,72.73,72.5,72.63,17583.0,72.73,72.73,72.5,72.63,17583.0
2025-06-12 12:30:00,72.64,72.72,72.51,72.65,11221.0,72.64,72.72,72.51,72.65,11221.0
2025-06-12 13:00:00,72.67,72.74,72.58,72.61,16539.0,72.67,72.74,72.58,72.61,16539.0
2025-06-12 13:30:00,72.62,72.7,72.58,72.6,8130.0,72.62,72.7,72.58,72.6,8130.0
2025-06-12 14:00:00,72.61,72.7,72.44,72.5,10409.0,72.61,72.7,72.44,72.5,10409.0
2025-06-12 14:30:00,72.5,72.6,72.48,72.53,7112.0,72.5,72.6,72.48,72.53,7112.0
2025-06-12 15:00:00,72.51,72.54,72.4,72.42,9353.0,72.51,72.54,72.4,72.42,9353.0
2025-06-12 15:30:00,72.4,72.45,72.24,72.34,55808.0,72.4,72.45,72.24,72.34,55808.0
2025-06-13 09:30:00,71.1,71.64,70.01,71.24,69514.0,71.1,71.64,70.01,71.24,69514.0
2025-06-13 10:00:00,71.24,71.52,71.08,71.08,24594.0,71.24,71.52,71.08,71.08,24594.0
2025-06-13 10:30:00,71.13,71.82,71.1,71.8,27128.0,71.13,71.82,71.1,71.8,27128.0
2025-06-13 11:00:00,71.73,71.88,71.66,71.86,9856.0,71.73,71.88,71.66,71.86,9856.0
2025-06-13 11:30:00,71.86,72.02,71.8,72.0,12887.0,71.86,72.02,71.8,72.0,12887.0
2025-06-13 12:00:00,72.02,72.12,71.92,71.92,4432.0,72.02,72.12,71.92,71.92,4432.0
2025-06-13 12:30:00,71.95,72.0,71.79,71.9,7144.0,71.95,72.0,71.79,71.9,7144.0
2025-06-13 13:00:00,71.89,71.92,71.67,71.73,8228.0,71.89,71.92,71.67,71.73,8228.0
2025-06-13 13:30:00,71.69,71.73,71.58,71.65,7045.0,71.69,71.73,71.58,71.65,7045.0
2025-06-13 14:00:00,71.69,71.79,71.22,71.24,16021.0,71.69,71.79,71.22,71.24,16021.0
2025-06-13 14:30:00,71.23,71.39,71.03,71.35,18318.0,71.23,71.39,71.03,71.35,18318.0
2025-06-13 15:00:00,71.36,71.36,70.97,71.0,16944.0,71.36,71.36,70.97,71.0,16944.0
2025-06-13 15:30:00,71.03,71.14,70.86,71.09,73527.0,71.03,71.14,70.86,71.09,73527.0
2025-06-16 09:30:00,71.68,72.41,71.55,72.31,116854.0,71.68,72.41,71.55,72.31,116854.0
2025-06-16 10:00:00,72.31,72.71,72.29,72.62,83506.0,72.31,72.71,72.29,72.62,83506.0
2025-06-16 10:30:00,72.61,72.87,72.57,72.83,73349.0,72.61,72.87,72.57,72.83,73349.0
2025-06-16 11:00:00,72.83,73.04,72.73,72.98,33679.0,72.83,73.04,72.73,72.98,33679.0
2025-06-16 11:30:00,73.0,73.1,72.93,72.99,23400.0,73.0,73.1,72.93,72.99,23400.0
2025-06-16 12:00:00,72.99,73.13,72.92,73.04,19851.0,72.99,73.13,72.92,73.04,19851.0
2025-06-16 12:30:00,73.02,73.07,72.95,73.0,17302.0,73.02,73.07,72.95,73.0,17302.0
2025-06-16 13:00:00,73.01,73.13,72.97,73.07,17478.0,73.01,73.13,72.97,73.07,17478.0
2025-06-16 13:30:00,73.09,73.16,72.96,73.01,18655.0,73.09,73.16,72.96,73.01,18655.0
2025-06-16 14:00:00,73.01,73.07,72.96,72.96,16701.0,73.01,73.07,72.96,72.96,16701.0
2025-06-16 14:30:00,72.97,73.01,72.86,72.97,19652.0,72.97,73.01,72.86,72.97,19652.0
2025-06-16 15:00:00,72.94,72.97,72.76,72.78,35574.0,72.94,72.97,72.76,72.78,35574.0
2025-06-16 15:30:00,72.78,72.91,72.66,72.87,159367.0,72.78,72.91,72.66,72.87,159367.0
2025-06-17 09:30:00,72.15,72.82,72.02,72.73,33858.0,72.15,72.82,72.02,72.73,33858.0
2025-06-17 10:00:00,72.76,72.81,72.53,72.59,9666.0,72.76,72.81,72.53,72.59,9666.0
2025-06-17 10:30:00,72.59,72.65,72.35,72.36,10367.0,72.59,72.65,72.35,72.36,10367.0
2025-06-17 11:00:00,72.36,72.54,72.31,72.32,31317.0,72.36,72.54,72.31,72.32,31317.0
2025-06-17 11:30:00,72.33,72.36,72.21,72.27,12394.0,72.33,72.36,72.21,72.27,12394.0
2025-06-17 12:00:00,72.29,72.42,72.24,72.31,12331.0,72.29,72.42,72.24,72.31,12331.0
2025-06-17 12:30:00,72.29,72.35,72.01,72.01,15183.0,72.29,72.35,72.01,72.01,15183.0
2025-06-17 13:00:00,72.03,72.07,71.82,71.82,11348.0,72.03,72.07,71.82,71.82,11348.0
2025-06-17 13:30:00,71.75,71.98,71.6,71.73,10365.0,71.75,71.98,71.6,71.73,10365.0
2025-06-17 14:00:00,71.71,71.77,71.56,71.63,28960.0,71.71,71.77,71.56,71.63,28960.0
2025-06-17 14:30:00,71.63,71.71,71.51,71.68,22899.0,71.63,71.71,71.51,71.68,22899.0
2025-06-17 15:00:00,71.67,71.67,71.55,71.65,14254.0,71.67,71.67,71.55,71.65,14254.0
2025-06-17 15:30:00,71.63,71.86,71.5,71.77,101317.0,71.63,71.86,71.5,71.77,101317.0
2025-06-18 09:30:00,71.83,72.13,71.58,72.08,17766.0,71.83,72.13,71.58,72.08,17766.0
2025-06-18 10:00:00,72.09,72.46,72.06,72.43,11948.0,72.09,72.46,72.06,72.43,11948.0
2025-06-18 10:30:00,72.45,72.48,72.1,72.34,37040.0,72.45,72.48,72.1,72.34,37040.0
2025-06-18 11:00:00,72.32,72.38,71.99,71.99,24193.0,72.32,72.38,71.99,71.99,24193.0
2025-06-18 11:30:00,72.01,72.15,71.93,72.02,19485.0,72.01,72.15,71.93,72.02,19485.0
2025-06-18 12:00:00,72.01,72.23,72.01,72.12,6161.0,72.01,72.23,72.01,72.12,6161.0
2025-06-18 12:30:00,72.16,72.23,72.08,72.23,8965.0,72.16,72.23,72.08,72.23,8965.0
2025-06-18 13:00:00,72.2,72.23,72.03,72.03,173955.0,72.2,72.23,72.03,72.03,173955.0
2025-06-18 13:30:00,72.01,72.14,71.92,72.08,9351.0,72.01,72.14,71.92,72.08,9351.0
2025-06-18 14:00:00,72.12,72.39,71.97,72.13,7234.0,72.12,72.39,71.97,72.13,7234.0
2025-06-18 14:30:00,72.12,72.42,71.65,71.73,18885.0,72.12,72.42,71.65,71.73,18885.0
2025-06-18 15:00:00,71.71,72.1,71.63,71.68,22170.0,71.71,72.1,71.63,71.68,22170.0
2025-06-18 15:30:00,71.67,72.02,71.58,71.7,204692.0,71.67,72.02,71.58,71.7,204692.0
2025-06-20 09:30:00,72.05,72.14,71.32,71.86,174038.0,72.05,72.14,71.32,71.86,174038.0
2025-06-20 10:00:00,71.8,71.89,71.47,71.72,17286.0,71.8,71.89,71.47,71.72,17286.0
2025-06-20 10:30:00,71.7,71.76,71.26,71.43,14437.0,71.7,71.76,71.26,71.43,14437.0
2025-06-20 11:00:00,71.35,71.75,71.35,71.62,15068.0,71.35,71.75,71.35,71.62,15068.0
2025-06-20 11:30:00,71.64,71.94,71.63,71.65,20855.0,71.64,71.94,71.63,71.65,20855.0
2025-06-20 12:00:00,71.64,71.75,71.56,71.65,14890.0,71.64,71.75,71.56,71.65,14890.0
2025-06-20 12:30:00,71.67,71.7,71.49,71.53,30108.0,71.67,71.7,71.49,71.53,30108.0
2025-06-20 13:00:00,71.5,71.6,71.18,71.19,17152.0,71.5,71.6,71.18,71.19,17152.0
2025-06-20 13:30:00,71.14,71.36,71.11,71.34,20242.0,71.14,71.36,71.11,71.34,20242.0
2025-06-20 14:00:00,71.32,71.52,71.3,71.49,18304.0,71.32,71.52,71.3,71.49,18304.0
2025-06-20 14:30:00,71.49,71.6,71.42,71.55,38222.0,71.49,71.6,71.42,71.55,38222.0
2025-06-20 15:00:00,71.52,71.72,71.48,71.5,33016.0,71.52,71.72,71.48,71.5,33016.0
2025-06-20 15:30:00,71.5,72.21,71.41,71.81,203026.0,71.5,72.21,71.41,71.81,203026.0